FTSE Non-Financial TR (TFTVC)

TFTVC
🏛️ Vereinigtes Königreich →
11,406.96
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 11,406.96 11,406.96 11,406.96 11,406.96 0.0M
2025-09-29 11,341.18 11,341.18 11,341.18 11,341.18 0.0M
2025-09-26 11,319.76 11,319.76 11,319.76 11,319.76 0.0M
2025-09-25 11,255.50 11,255.50 11,255.50 11,255.50 0.0M
2025-09-24 11,280.45 11,280.45 11,280.45 11,280.45 0.0M
2025-09-23 11,237.57 11,237.57 11,237.57 11,237.57 0.0M
2025-09-22 11,244.57 11,244.57 11,244.57 11,244.57 0.0M
2025-09-19 11,241.91 11,241.91 11,241.91 11,241.91 0.0M
2025-09-18 11,243.01 11,243.01 11,243.01 11,243.01 0.0M
2025-09-17 11,238.19 11,238.19 11,238.19 11,238.19 0.0M
2025-09-16 11,240.64 11,240.64 11,240.64 11,240.64 0.0M
2025-09-15 11,307.86 11,307.86 11,307.86 11,307.86 0.0M
2025-09-12 11,351.59 11,351.59 11,351.59 11,351.59 0.0M
2025-09-11 11,373.30 11,373.30 11,373.30 11,373.30 0.0M
2025-09-10 11,286.92 11,286.92 11,286.92 11,286.92 0.0M
2025-09-09 11,341.74 11,341.74 11,341.74 11,341.74 0.0M
2025-09-08 11,333.34 11,333.34 11,333.34 11,333.34 0.0M
2025-09-05 11,331.65 11,331.65 11,331.65 11,331.65 0.0M
2025-09-04 11,318.83 11,318.83 11,318.83 11,318.83 0.0M
2025-09-03 11,285.39 11,285.39 11,285.39 11,285.39 0.0M
2025-09-02 11,205.82 11,205.82 11,205.82 11,205.82 0.0M
2025-09-01 11,299.73 11,299.73 11,299.73 11,299.73 0.0M
2025-08-29 11,297.95 11,297.95 11,297.95 11,297.95 0.0M
2025-08-28 11,305.49 11,305.49 11,305.49 11,305.49 0.0M
2025-08-27 11,343.74 11,343.74 11,343.74 11,343.74 0.0M
2025-08-26 11,336.47 11,336.47 11,336.47 11,336.47 0.0M
2025-08-22 11,407.74 11,407.74 11,407.74 11,407.74 0.0M
2025-08-21 11,390.20 11,390.20 11,390.20 11,390.20 0.0M
2025-08-20 11,365.69 11,365.69 11,365.69 11,365.69 0.0M
2025-08-19 11,258.56 11,258.56 11,258.56 11,258.56 0.0M
2025-08-18 11,219.14 11,219.14 11,219.14 11,219.14 0.0M
2025-08-15 11,197.33 11,197.33 11,197.33 11,197.33 0.0M
2025-08-14 11,207.14 11,207.14 11,207.14 11,207.14 0.0M
2025-08-13 11,174.32 11,174.32 11,174.32 11,174.32 0.0M
2025-08-12 11,140.00 11,140.00 11,140.00 11,140.00 0.0M
2025-08-11 11,114.84 11,114.84 11,114.84 11,114.84 0.0M
2025-08-08 11,102.77 11,102.77 11,102.77 11,102.77 0.0M
2025-08-07 11,128.68 11,128.68 11,128.68 11,128.68 0.0M
2025-08-06 11,180.36 11,180.36 11,180.36 11,180.36 0.0M
2025-08-05 11,179.98 11,179.98 11,179.98 11,179.98 0.0M
2025-08-04 11,149.93 11,149.93 11,149.93 11,149.93 0.0M
2025-08-01 11,118.05 11,118.05 11,118.05 11,118.05 0.0M
2025-07-31 11,177.80 11,177.80 11,177.80 11,177.80 0.0M
2025-07-30 11,159.19 11,159.19 11,159.19 11,159.19 0.0M
2025-07-29 11,121.29 11,121.29 11,121.29 11,121.29 0.0M
2025-07-28 11,081.16 11,081.16 11,081.16 11,081.16 0.0M
2025-07-25 11,137.16 11,137.16 11,137.16 11,137.16 0.0M
2025-07-24 11,166.33 11,166.33 11,166.33 11,166.33 0.0M
2025-07-23 11,063.25 11,063.25 11,063.25 11,063.25 0.0M
2025-07-22 11,013.52 11,013.52 11,013.52 11,013.52 0.0M
2025-07-21 10,976.00 10,976.00 10,976.00 10,976.00 0.0M
2025-07-18 10,960.32 10,960.32 10,960.32 10,960.32 0.0M
2025-07-17 10,928.47 10,928.47 10,928.47 10,928.47 0.0M
2025-07-16 10,896.86 10,896.86 10,896.86 10,896.86 0.0M
2025-07-15 10,919.81 10,919.81 10,919.81 10,919.81 0.0M
2025-07-14 10,998.42 10,998.42 10,998.42 10,998.42 0.0M
2025-07-11 10,945.82 10,945.82 10,945.82 10,945.82 0.0M
2025-07-10 10,981.76 10,981.76 10,981.76 10,981.76 0.0M
2025-07-09 10,848.97 10,848.97 10,848.97 10,848.97 0.0M
2025-07-08 10,845.43 10,845.43 10,845.43 10,845.43 0.0M
2025-07-07 10,792.53 10,792.53 10,792.53 10,792.53 0.0M
2025-07-04 10,847.32 10,847.32 10,847.32 10,847.32 0.0M
2025-07-03 10,838.30 10,838.30 10,838.30 10,838.30 0.0M
2025-07-02 10,787.15 10,787.15 10,787.15 10,787.15 0.0M
2025-07-01 10,808.68 10,808.68 10,808.68 10,808.68 0.0M
2025-06-30 10,735.75 10,735.75 10,735.75 10,735.75 0.0M
2025-06-27 10,784.40 10,784.40 10,784.40 10,784.40 0.0M
2025-06-26 10,711.28 10,711.28 10,711.28 10,711.28 0.0M
2025-06-25 10,659.67 10,659.67 10,659.67 10,659.67 0.0M
2025-06-24 10,719.33 10,719.33 10,719.33 10,719.33 0.0M
2025-06-23 10,771.13 10,771.13 10,771.13 10,771.13 0.0M
2025-06-20 10,765.92 10,765.92 10,765.92 10,765.92 0.0M
2025-06-19 10,798.30 10,798.30 10,798.30 10,798.30 0.0M
2025-06-18 10,842.27 10,842.27 10,842.27 10,842.27 0.0M
2025-06-17 10,852.24 10,852.24 10,852.24 10,852.24 0.0M
2025-06-16 10,876.26 10,876.26 10,876.26 10,876.26 0.0M
2025-06-13 10,871.84 10,871.84 10,871.84 10,871.84 0.0M
2025-06-12 10,906.13 10,906.13 10,906.13 10,906.13 0.0M
2025-06-11 10,867.03 10,867.03 10,867.03 10,867.03 0.0M
2025-06-10 10,854.24 10,854.24 10,854.24 10,854.24 0.0M
2025-06-09 10,776.18 10,776.18 10,776.18 10,776.18 0.0M
2025-06-06 10,774.78 10,774.78 10,774.78 10,774.78 0.0M
2025-06-05 10,768.89 10,768.89 10,768.89 10,768.89 0.0M
2025-06-04 10,755.13 10,755.13 10,755.13 10,755.13 0.0M
2025-06-03 10,730.69 10,730.69 10,730.69 10,730.69 0.0M
2025-06-02 10,716.25 10,716.25 10,716.25 10,716.25 0.0M
2025-05-30 10,723.76 10,723.76 10,723.76 10,723.76 0.0M
2025-05-29 10,642.24 10,642.24 10,642.24 10,642.24 0.0M
2025-05-28 10,656.20 10,656.20 10,656.20 10,656.20 0.0M
2025-05-27 10,703.05 10,703.05 10,703.05 10,703.05 0.0M
2025-05-23 10,619.62 10,619.62 10,619.62 10,619.62 0.0M
2025-05-22 10,633.54 10,633.54 10,633.54 10,633.54 0.0M
2025-05-21 10,702.95 10,702.95 10,702.95 10,702.95 0.0M
2025-05-20 10,697.45 10,697.45 10,697.45 10,697.45 0.0M
2025-05-19 10,596.40 10,596.40 10,596.40 10,596.40 0.0M
2025-05-16 10,579.70 10,579.70 10,579.70 10,579.70 0.0M
2025-05-15 10,516.04 10,516.04 10,516.04 10,516.04 0.0M
2025-05-14 10,419.71 10,419.71 10,419.71 10,419.71 0.0M
2025-05-13 10,449.08 10,449.08 10,449.08 10,449.08 0.0M
2025-05-12 10,447.94 10,447.94 10,447.94 10,447.94 0.0M
2025-05-09 10,427.11 10,427.11 10,427.11 10,427.11 0.0M
2025-05-08 10,398.55 10,398.55 10,398.55 10,398.55 0.0M
2025-05-07 10,438.45 10,438.45 10,438.45 10,438.45 0.0M
2025-05-06 10,488.64 10,488.64 10,488.64 10,488.64 0.0M
2025-05-02 10,483.08 10,483.08 10,483.08 10,483.08 0.0M
2025-05-01 10,375.59 10,375.59 10,375.59 10,375.59 0.0M
2025-04-30 10,342.34 10,342.34 10,342.34 10,342.34 0.0M
2025-04-29 10,266.40 10,266.40 10,266.40 10,266.40 0.0M
2025-04-28 10,232.37 10,232.37 10,232.37 10,232.37 0.0M
2025-04-25 10,216.84 10,216.84 10,216.84 10,216.84 0.0M
2025-04-24 10,218.40 10,218.40 10,218.40 10,218.40 0.0M
2025-04-23 10,176.61 10,176.61 10,176.61 10,176.61 0.0M
2025-04-22 10,148.69 10,148.69 10,148.69 10,148.69 0.0M
2025-04-17 10,101.73 10,101.73 10,101.73 10,101.73 0.0M
2025-04-16 10,088.98 10,088.98 10,088.98 10,088.98 0.0M
2025-04-15 10,055.05 10,055.05 10,055.05 10,055.05 0.0M
2025-04-14 9,940.92 9,940.92 9,940.92 9,940.92 0.0M
2025-04-11 9,747.22 9,747.22 9,747.22 9,747.22 0.0M
2025-04-10 9,683.61 9,683.61 9,683.61 9,683.61 0.0M
2025-04-09 9,415.60 9,415.60 9,415.60 9,415.60 0.0M
2025-04-08 9,703.08 9,703.08 9,703.08 9,703.08 0.0M
2025-04-07 9,439.93 9,439.93 9,439.93 9,439.93 0.0M
2025-04-04 9,887.36 9,887.36 9,887.36 9,887.36 0.0M
2025-04-03 10,365.45 10,365.45 10,365.45 10,365.45 0.0M
2025-04-02 10,417.31 10,417.31 10,417.31 10,417.31 0.0M
2025-04-01 10,465.62 10,465.62 10,465.62 10,465.62 0.0M
2025-03-31 10,410.65 10,410.65 10,410.65 10,410.65 0.0M
2025-03-28 10,502.22 10,502.22 10,502.22 10,502.22 0.0M
2025-03-27 10,490.74 10,490.74 10,490.74 10,490.74 0.0M
2025-03-26 10,508.52 10,508.52 10,508.52 10,508.52 0.0M
2025-03-25 10,474.38 10,474.38 10,474.38 10,474.38 0.0M
2025-03-24 10,449.71 10,449.71 10,449.71 10,449.71 0.0M
2025-03-21 10,496.21 10,496.21 10,496.21 10,496.21 0.0M
2025-03-20 10,579.09 10,579.09 10,579.09 10,579.09 0.0M
2025-03-19 10,560.86 10,560.86 10,560.86 10,560.86 0.0M
2025-03-18 10,565.81 10,565.81 10,565.81 10,565.81 0.0M
2025-03-17 10,562.91 10,562.91 10,562.91 10,562.91 0.0M
2025-03-14 10,514.97 10,514.97 10,514.97 10,514.97 0.0M
2025-03-13 10,412.37 10,412.37 10,412.37 10,412.37 0.0M
2025-03-12 10,400.27 10,400.27 10,400.27 10,400.27 0.0M
2025-03-11 10,371.83 10,371.83 10,371.83 10,371.83 0.0M
2025-03-10 10,499.58 10,499.58 10,499.58 10,499.58 0.0M
2025-03-07 10,555.17 10,555.17 10,555.17 10,555.17 0.0M
2025-03-06 10,528.12 10,528.12 10,528.12 10,528.12 0.0M
2025-03-05 10,553.98 10,553.98 10,553.98 10,553.98 0.0M
2025-03-04 10,584.40 10,584.40 10,584.40 10,584.40 0.0M
2025-03-03 10,679.08 10,679.08 10,679.08 10,679.08 0.0M
2025-02-28 10,602.60 10,602.60 10,602.60 10,602.60 0.0M
2025-02-27 10,565.70 10,565.70 10,565.70 10,565.70 0.0M
2025-02-26 10,545.62 10,545.62 10,545.62 10,545.62 0.0M
2025-02-25 10,514.15 10,514.15 10,514.15 10,514.15 0.0M
2025-02-24 10,525.38 10,525.38 10,525.38 10,525.38 0.0M
2025-02-21 10,498.26 10,498.26 10,498.26 10,498.26 0.0M
2025-02-20 10,528.93 10,528.93 10,528.93 10,528.93 0.0M
2025-02-19 10,560.49 10,560.49 10,560.49 10,560.49 0.0M
2025-02-18 10,631.80 10,631.80 10,631.80 10,631.80 0.0M
2025-02-17 10,660.79 10,660.79 10,660.79 10,660.79 0.0M
2025-02-14 10,639.00 10,639.00 10,639.00 10,639.00 0.0M
2025-02-13 10,680.52 10,680.52 10,680.52 10,680.52 0.0M
2025-02-12 10,709.49 10,709.49 10,709.49 10,709.49 0.0M
2025-02-11 10,686.16 10,686.16 10,686.16 10,686.16 0.0M
2025-02-10 10,692.40 10,692.40 10,692.40 10,692.40 0.0M
2025-02-07 10,603.74 10,603.74 10,603.74 10,603.74 0.0M
2025-02-06 10,646.46 10,646.46 10,646.46 10,646.46 0.0M
2025-02-05 10,541.05 10,541.05 10,541.05 10,541.05 0.0M
2025-02-04 10,470.43 10,470.43 10,470.43 10,470.43 0.0M
2025-02-03 10,508.71 10,508.71 10,508.71 10,508.71 0.0M
2025-01-31 10,594.22 10,594.22 10,594.22 10,594.22 0.0M
2025-01-30 10,561.05 10,561.05 10,561.05 10,561.05 0.0M
2025-01-29 10,439.76 10,439.76 10,439.76 10,439.76 0.0M
2025-01-28 10,451.24 10,451.24 10,451.24 10,451.24 0.0M
2025-01-27 10,401.37 10,401.37 10,401.37 10,401.37 0.0M
2025-01-24 10,392.64 10,392.64 10,392.64 10,392.64 0.0M
2025-01-23 10,449.15 10,449.15 10,449.15 10,449.15 0.0M
2025-01-22 10,442.70 10,442.70 10,442.70 10,442.70 0.0M
2025-01-21 10,464.28 10,464.28 10,464.28 10,464.28 0.0M
2025-01-20 10,439.24 10,439.24 10,439.24 10,439.24 0.0M
2025-01-17 10,429.59 10,429.59 10,429.59 10,429.59 0.0M
2025-01-16 10,291.16 10,291.16 10,291.16 10,291.16 0.0M
2025-01-15 10,181.72 10,181.72 10,181.72 10,181.72 0.0M
2025-01-14 10,070.23 10,070.23 10,070.23 10,070.23 0.0M
2025-01-13 10,115.27 10,115.27 10,115.27 10,115.27 0.0M
2025-01-10 10,151.86 10,151.86 10,151.86 10,151.86 0.0M
2025-01-09 10,231.63 10,231.63 10,231.63 10,231.63 0.0M
2025-01-08 10,152.65 10,152.65 10,152.65 10,152.65 0.0M
2025-01-07 10,172.55 10,172.55 10,172.55 10,172.55 0.0M
2025-01-06 10,169.33 10,169.33 10,169.33 10,169.33 0.0M
2025-01-03 10,154.80 10,154.80 10,154.80 10,154.80 0.0M