FTSE 350 Personal Goods TR (TRINMX402040)

TRINMX402040
🏛️ Vereinigtes Königreich →
10,654.33
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 10,448.80 10,526.00 10,427.73 10,514.61 0.0K
08:05 10,507.53 10,520.96 10,480.39 10,501.15 0.0K
08:10 10,490.62 10,490.62 10,385.78 10,385.78 0.0K
08:15 10,388.40 10,388.40 10,334.69 10,334.69 0.0K
08:20 10,336.33 10,346.86 10,309.93 10,313.44 0.0K
08:25 10,316.95 10,334.93 10,313.01 10,334.93 0.0K
08:30 10,336.56 10,406.16 10,336.56 10,396.41 0.0K
08:35 10,399.93 10,405.91 10,399.93 10,405.91 0.0K
08:40 10,403.73 10,414.27 10,386.17 10,387.92 0.0K
08:45 10,338.75 10,338.75 10,300.12 10,323.91 0.0K
08:50 10,332.67 10,350.21 10,332.67 10,348.46 0.0K
08:55 10,337.93 10,348.46 10,337.93 10,347.37 0.0K
09:00 10,348.25 10,355.27 10,341.24 10,353.61 0.0K
09:05 10,357.10 10,406.27 10,357.10 10,406.27 0.0K
09:10 10,395.74 10,395.74 10,392.22 10,392.22 0.0K
09:15 10,394.85 10,405.38 10,394.85 10,405.38 0.0K
09:20 10,384.31 10,401.72 10,383.30 10,401.18 0.0K
09:25 10,401.18 10,401.18 10,394.15 10,397.65 0.0K
09:30 10,398.74 10,402.00 10,398.74 10,402.00 0.0K
09:35 10,403.75 10,405.63 10,398.60 10,405.63 0.0K
09:40 10,391.58 10,412.65 10,391.58 10,412.65 0.0K
09:45 10,416.17 10,427.79 10,416.17 10,427.79 0.0K
09:50 10,413.74 10,483.69 10,410.23 10,483.69 0.0K
09:55 10,490.71 10,490.71 10,455.10 10,457.27 0.0K
10:00 10,456.73 10,462.34 10,452.34 10,462.34 0.0K
10:05 10,472.87 10,490.43 10,472.87 10,480.84 0.0K
10:10 10,484.35 10,491.36 10,480.82 10,480.82 0.0K
10:15 10,477.31 10,480.82 10,470.29 10,470.29 0.0K
10:20 10,473.80 10,481.71 10,460.10 10,460.10 0.0K
10:25 10,459.22 10,490.83 10,459.22 10,473.27 0.0K
10:30 10,447.81 10,447.81 10,377.57 10,388.10 0.0K
10:35 10,402.15 10,409.18 10,398.64 10,398.64 0.0K
10:40 10,395.13 10,395.13 10,392.51 10,393.38 0.0K
10:50 10,389.01 10,389.55 10,375.92 10,375.92 0.0K
10:55 10,389.97 10,394.32 10,386.75 10,386.75 0.0K
11:00 10,385.00 10,385.88 10,385.00 10,385.88 0.0K
11:05 10,387.62 10,411.75 10,387.62 10,410.87 0.0K
11:10 10,412.50 10,412.50 10,398.46 10,407.44 0.0K
11:15 10,410.94 10,410.94 10,410.94 10,410.94 0.0K
11:25 10,411.81 10,422.35 10,411.81 10,422.35 0.0K
11:30 10,423.44 10,437.49 10,423.44 10,430.46 0.0K
11:35 10,437.49 10,439.23 10,421.67 10,423.44 0.0K
11:40 10,419.92 10,419.92 10,419.92 10,419.92 0.0K
11:45 10,405.88 10,405.88 10,405.88 10,405.88 0.0K
11:50 10,402.36 10,402.36 10,367.24 10,368.33 0.0K
11:55 10,365.71 10,365.71 10,365.71 10,365.71 0.0K
12:00 10,367.34 10,368.21 10,364.70 10,366.45 0.0K
12:05 10,359.42 10,361.19 10,354.16 10,361.19 0.0K
12:10 10,357.68 10,357.68 10,357.68 10,357.68 0.0K
12:15 10,375.24 10,390.57 10,375.24 10,390.57 0.0K
12:20 10,383.55 10,385.30 10,382.58 10,382.58 0.0K
12:25 10,379.06 10,399.59 10,379.06 10,392.57 0.0K
12:30 10,399.59 10,403.11 10,396.08 10,403.11 0.0K
12:35 10,404.19 10,404.19 10,389.60 10,389.60 0.0K
12:40 10,396.63 10,404.19 10,396.63 10,404.19 0.0K
12:45 10,418.24 10,418.24 10,393.66 10,404.19 0.0K
12:50 10,393.66 10,403.32 10,385.76 10,385.76 0.0K
12:55 10,385.21 10,392.24 10,385.21 10,392.24 0.0K
13:00 10,385.21 10,385.21 10,373.59 10,373.59 0.0K
13:05 10,377.10 10,394.66 10,377.10 10,384.13 0.0K
13:15 10,380.63 10,395.22 10,380.63 10,395.22 0.0K
13:20 10,394.68 10,409.82 10,394.68 10,406.30 0.0K
13:25 10,409.82 10,409.82 10,399.28 10,402.79 0.0K
13:30 10,402.79 10,402.79 10,388.31 10,395.34 0.0K
13:35 10,392.72 10,406.77 10,389.20 10,396.23 0.0K
13:40 10,399.74 10,415.54 10,399.74 10,415.54 0.0K
13:45 10,416.08 10,416.08 10,399.41 10,401.04 0.0K
13:50 10,397.53 10,397.53 10,379.97 10,379.97 0.0K
13:55 10,386.12 10,386.12 10,372.07 10,372.07 0.0K
14:00 10,369.35 10,369.35 10,357.18 10,357.18 0.0K
14:05 10,371.23 10,371.23 10,364.21 10,364.21 0.0K
14:10 10,367.72 10,367.72 10,360.70 10,364.21 0.0K
14:15 10,365.30 10,379.34 10,365.30 10,379.34 0.0K
14:20 10,378.47 10,381.11 10,378.47 10,380.23 0.0K
14:25 10,382.86 10,382.86 10,368.81 10,368.81 0.0K
14:30 10,369.68 10,375.50 10,329.98 10,333.49 0.0K
14:35 10,340.51 10,354.56 10,338.76 10,338.76 0.0K
14:40 10,328.23 10,333.69 10,318.78 10,325.79 0.0K
14:45 10,332.81 10,351.03 10,328.21 10,344.01 0.0K
14:50 10,340.50 10,341.58 10,339.41 10,341.58 0.0K
14:55 10,345.10 10,351.58 10,344.55 10,351.58 0.0K
15:00 10,348.06 10,349.81 10,346.30 10,346.30 0.0K
15:05 10,342.79 10,342.79 10,328.20 10,328.20 0.0K
15:10 10,327.32 10,335.22 10,327.32 10,327.32 0.0K
15:15 10,341.37 10,365.08 10,341.37 10,365.08 0.0K
15:20 10,365.96 10,365.96 10,364.87 10,365.96 0.0K
15:25 10,365.96 10,374.40 10,365.96 10,373.85 0.0K
15:30 10,372.98 10,396.68 10,372.98 10,393.16 0.0K
15:35 10,392.29 10,395.80 10,378.24 10,378.24 0.0K
15:40 10,367.70 10,374.73 10,358.95 10,359.82 0.0K
15:45 10,356.31 10,359.82 10,324.70 10,324.70 0.0K
15:50 10,324.70 10,335.24 10,303.63 10,303.63 0.0K
15:55 10,310.65 10,339.84 10,310.65 10,336.32 0.0K
16:00 10,339.84 10,369.68 10,339.84 10,352.99 0.0K
16:05 10,356.51 10,363.53 10,356.51 10,363.53 0.0K
16:10 10,367.04 10,370.56 10,356.51 10,356.51 0.0K
16:15 10,352.99 10,373.18 10,352.99 10,362.64 0.0K
16:20 10,365.26 10,365.26 10,344.87 10,344.87 0.0K
16:25 10,341.35 10,357.36 10,341.35 10,351.00 0.0K
16:35 10,395.88 10,395.88 10,395.88 10,395.88 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 10,416.09 10,674.55 10,416.09 10,654.33 0.0M
2025-09-25 10,445.48 10,580.27 10,371.64 10,416.09 0.0M
2025-09-24 10,589.35 10,591.10 10,183.37 10,445.48 0.0M
2025-09-23 10,395.88 10,663.50 10,345.78 10,589.35 0.0M
2025-09-22 10,448.80 10,526.00 10,300.11 10,395.88 0.0M
2025-09-19 10,562.60 10,633.79 10,367.94 10,448.80 0.0M
2025-09-18 10,444.58 10,705.19 10,385.75 10,562.60 0.0M
2025-09-17 10,054.85 10,570.10 10,047.04 10,444.58 0.0M
2025-09-16 10,094.50 10,272.66 10,054.85 10,054.85 0.0M
2025-09-15 10,329.18 10,367.44 10,070.17 10,094.50 0.0M
2025-09-12 10,573.53 10,584.14 10,178.56 10,329.18 0.0M
2025-09-11 10,753.33 10,906.69 10,527.49 10,573.53 0.0M
2025-09-10 10,720.27 10,918.05 10,675.47 10,753.33 0.0M
2025-09-09 11,496.47 11,682.21 10,609.85 10,720.27 0.0M
2025-09-08 11,152.41 11,541.96 11,152.41 11,496.47 0.0M
2025-09-05 11,189.19 11,262.44 10,950.38 11,152.41 0.0M
2025-09-04 11,418.38 11,491.74 11,147.18 11,189.19 0.0M
2025-09-03 11,199.12 11,597.09 11,168.16 11,418.38 0.0M
2025-09-02 11,150.28 11,291.76 11,045.29 11,199.12 0.0M
2025-09-01 11,426.44 11,507.02 11,090.79 11,150.28 0.0M
2025-08-29 11,665.39 11,754.56 11,426.44 11,426.44 0.0M
2025-08-28 11,633.42 12,018.03 11,573.87 11,665.39 0.0M
2025-08-27 11,260.84 11,678.55 11,258.13 11,614.96 0.0M
2025-08-26 11,025.50 11,324.99 10,953.20 11,260.84 0.0M
2025-08-22 10,714.86 11,066.94 10,626.60 11,025.50 0.0M
2025-08-21 10,891.71 10,978.01 10,682.83 10,714.86 0.0M
2025-08-20 10,603.89 10,891.71 10,518.34 10,891.71 0.0M
2025-08-19 10,121.23 10,700.42 10,114.23 10,603.89 0.0M
2025-08-18 9,932.29 10,133.62 9,932.29 10,121.23 0.0M
2025-08-15 10,013.47 10,152.76 9,930.67 9,932.29 0.0M
2025-08-14 10,099.44 10,142.24 9,923.18 10,013.47 0.0M
2025-08-13 10,205.27 10,208.77 10,094.61 10,099.44 0.0M
2025-08-12 10,320.16 10,481.49 10,063.49 10,205.27 0.0M
2025-08-11 10,708.67 10,814.61 10,320.16 10,320.16 0.0M
2025-08-08 10,981.18 11,040.28 10,651.57 10,708.67 0.0M
2025-08-07 11,211.53 11,225.68 10,966.12 10,981.18 0.0M
2025-08-06 11,309.44 11,419.88 11,211.53 11,211.53 0.0M
2025-08-05 11,382.34 11,463.14 11,219.63 11,309.44 0.0M
2025-08-04 11,274.44 11,421.47 11,118.12 11,382.34 0.0M
2025-08-01 11,456.90 11,502.50 11,086.68 11,274.44 0.0M
2025-07-31 11,806.64 11,806.64 11,408.10 11,456.90 0.0M
2025-07-30 11,785.96 11,994.09 11,763.02 11,806.64 0.0M
2025-07-29 12,054.51 12,054.51 11,745.03 11,785.96 0.0M
2025-07-28 12,055.34 12,128.52 11,933.52 12,054.51 0.0M
2025-07-25 11,822.67 12,055.34 11,458.77 12,055.34 0.0M
2025-07-24 11,882.54 12,105.31 11,798.44 11,822.67 0.0M
2025-07-23 11,778.15 11,946.79 11,778.15 11,882.54 0.0M
2025-07-22 11,585.99 11,855.21 11,494.39 11,778.15 0.0M
2025-07-21 11,668.06 11,678.56 11,357.78 11,585.99 0.0M
2025-07-18 11,156.57 11,996.63 10,987.77 11,668.06 0.0M
2025-07-17 10,958.05 11,383.42 10,919.54 11,156.57 0.0M
2025-07-16 11,057.45 11,154.21 10,958.05 10,958.05 0.0M
2025-07-15 11,080.79 11,257.27 11,034.83 11,057.45 0.0M
2025-07-14 10,990.17 11,080.79 10,841.57 11,080.79 0.0M
2025-07-11 11,059.11 11,059.11 10,794.38 10,990.17 0.0M
2025-07-10 10,868.35 11,059.11 10,839.10 11,059.11 0.0M
2025-07-09 11,117.90 11,117.90 10,780.00 10,868.35 0.0M
2025-07-08 11,278.42 11,278.42 11,065.74 11,117.90 0.0M
2025-07-07 11,337.13 11,356.52 10,935.08 11,278.42 0.0M
2025-07-04 11,339.75 11,344.16 11,100.57 11,337.13 0.0M
2025-07-03 11,495.40 11,495.40 11,253.35 11,339.75 0.0M
2025-07-02 11,132.51 11,495.40 11,067.27 11,495.40 0.0M
2025-07-01 10,896.49 11,132.51 10,779.32 11,132.51 0.0M
2025-06-30 10,718.87 11,075.48 10,647.29 10,896.49 0.0M
2025-06-27 10,080.08 10,718.87 10,080.08 10,718.87 0.0M
2025-06-26 10,039.41 10,214.61 9,910.70 10,080.08 0.0M
2025-06-25 9,711.17 10,332.83 9,711.17 10,039.41 0.0M
2025-06-24 9,577.22 9,833.43 9,577.22 9,711.17 0.0M
2025-06-23 9,654.68 9,710.35 9,466.33 9,577.22 0.0M
2025-06-20 9,626.36 9,870.65 9,598.91 9,654.68 0.0M
2025-06-19 10,029.77 10,029.77 9,571.27 9,626.36 0.0M
2025-06-18 10,165.59 10,211.01 9,917.46 10,029.77 0.0M
2025-06-17 10,452.88 10,546.10 10,090.32 10,165.59 0.0M
2025-06-16 10,344.17 10,564.41 10,340.56 10,452.88 0.0M
2025-06-13 10,593.13 10,593.13 10,141.91 10,344.17 0.0M
2025-06-12 10,502.81 10,679.53 10,357.25 10,593.13 0.0M
2025-06-11 10,410.03 10,630.90 10,410.03 10,502.81 0.0M
2025-06-10 10,305.84 10,537.17 10,269.09 10,410.03 0.0M
2025-06-09 10,357.34 10,495.54 10,288.28 10,305.84 0.0M
2025-06-06 10,501.07 10,501.07 10,320.49 10,357.34 0.0M
2025-06-05 10,203.69 10,604.24 10,193.49 10,501.07 0.0M
2025-06-04 9,856.36 10,244.19 9,824.62 10,203.69 0.0M
2025-06-03 9,785.79 9,877.12 9,687.13 9,856.36 0.0M
2025-06-02 9,779.30 9,845.08 9,566.92 9,785.79 0.0M
2025-05-30 9,544.09 9,800.80 9,538.94 9,779.30 0.0M
2025-05-29 9,425.95 9,771.16 9,425.95 9,544.09 0.0M
2025-05-28 9,496.88 9,508.38 9,347.80 9,425.95 0.0M
2025-05-27 9,047.26 9,496.88 9,047.26 9,496.88 0.0M
2025-05-23 9,236.95 9,259.14 8,840.07 9,047.26 0.0M
2025-05-22 9,430.08 9,465.65 9,208.09 9,236.95 0.0M
2025-05-21 9,765.19 9,796.38 9,402.23 9,430.08 0.0M
2025-05-20 9,509.70 9,805.85 9,347.40 9,765.19 0.0M
2025-05-19 9,471.05 9,590.47 9,243.79 9,509.70 0.0M
2025-05-16 9,246.22 9,489.98 9,156.55 9,471.05 0.0M
2025-05-15 9,152.14 9,352.19 9,040.65 9,246.22 0.0M
2025-05-14 8,157.19 9,338.11 8,157.19 9,152.14 0.0M
2025-05-13 7,898.21 8,174.31 7,898.21 8,157.19 0.0M
2025-05-12 7,600.20 8,176.53 7,600.20 7,898.21 0.0M
2025-05-09 7,471.67 7,674.42 7,471.67 7,600.20 0.0M
2025-05-08 7,271.15 7,622.31 7,224.88 7,471.67 0.0M
2025-05-07 7,226.81 7,301.60 7,127.52 7,271.15 0.0M
2025-05-06 7,219.87 7,338.53 7,134.56 7,226.81 0.0M
2025-05-02 7,332.54 7,394.96 7,195.11 7,219.87 0.0M
2025-05-01 7,229.58 7,415.47 7,229.58 7,332.54 0.0M
2025-04-30 7,352.75 7,457.27 7,182.54 7,229.58 0.0M
2025-04-29 7,283.28 7,364.16 7,209.01 7,352.75 0.0M
2025-04-28 7,109.37 7,306.92 7,109.37 7,283.28 0.0M
2025-04-25 7,127.40 7,234.30 7,092.37 7,109.37 0.0M
2025-04-24 7,113.22 7,127.40 6,886.97 7,127.40 0.0M
2025-04-23 6,942.58 7,301.02 6,942.58 7,113.22 0.0M
2025-04-22 6,710.16 6,942.58 6,591.83 6,942.58 0.0M
2025-04-17 6,733.44 6,766.71 6,634.57 6,710.16 0.0M
2025-04-16 6,725.18 6,795.60 6,625.35 6,733.44 0.0M
2025-04-15 6,981.06 6,981.06 6,654.44 6,725.18 0.0M
2025-04-14 6,813.03 7,055.41 6,813.03 6,981.06 0.0M
2025-04-11 6,756.17 6,910.20 6,675.58 6,813.03 0.0M
2025-04-10 6,374.35 7,424.38 6,374.35 6,756.17 0.0M
2025-04-09 6,713.66 6,722.12 6,343.73 6,374.35 0.0M
2025-04-08 6,440.29 6,868.89 6,411.12 6,713.66 0.0M
2025-04-07 6,686.06 7,553.33 6,089.31 6,440.29 0.0M
2025-04-04 7,019.64 7,092.96 6,470.12 6,686.06 0.0M
2025-04-03 7,850.72 7,850.72 7,017.02 7,019.64 0.0M
2025-04-02 7,691.13 7,850.72 7,637.62 7,850.72 0.0M
2025-04-01 7,786.91 7,925.73 7,620.69 7,691.13 0.0M
2025-03-31 8,122.15 8,122.15 7,708.44 7,786.91 0.0M
2025-03-28 8,288.33 8,319.46 8,122.15 8,122.15 0.0M
2025-03-27 8,151.72 8,382.49 8,075.42 8,288.33 0.0M
2025-03-26 8,264.57 8,275.46 8,066.67 8,151.72 0.0M
2025-03-25 8,403.45 8,553.52 8,264.57 8,264.57 0.0M
2025-03-24 8,506.44 8,656.83 8,386.73 8,403.45 0.0M
2025-03-21 8,772.02 8,772.02 8,468.26 8,506.44 0.0M
2025-03-20 8,763.10 8,829.41 8,611.13 8,772.02 0.0M
2025-03-19 8,954.17 8,954.17 8,700.28 8,763.10 0.0M
2025-03-18 8,899.30 9,077.79 8,811.40 8,954.17 0.0M
2025-03-17 9,141.51 9,243.87 8,899.30 8,899.30 0.0M
2025-03-14 9,484.12 9,593.35 9,077.03 9,141.51 0.0M
2025-03-13 9,716.89 9,858.28 9,482.95 9,484.12 0.0M
2025-03-12 9,803.92 9,922.10 9,622.20 9,716.89 0.0M
2025-03-11 9,674.60 9,925.12 9,627.96 9,803.92 0.0M
2025-03-10 9,602.48 9,777.32 9,592.77 9,674.60 0.0M
2025-03-07 10,180.85 10,180.85 9,527.40 9,602.48 0.0M
2025-03-06 10,255.84 10,414.18 10,045.09 10,180.85 0.0M
2025-03-05 10,219.72 10,551.77 10,161.48 10,246.37 0.0M
2025-03-04 10,554.87 10,554.87 10,087.87 10,219.72 0.0M
2025-03-03 10,401.17 10,698.15 10,271.62 10,554.87 0.0M
2025-02-28 10,558.24 10,558.24 10,274.95 10,401.17 0.0M
2025-02-27 10,632.20 10,689.72 10,447.82 10,558.24 0.0M
2025-02-26 10,066.33 10,632.20 10,066.33 10,632.20 0.0M
2025-02-25 10,061.05 10,165.80 9,923.34 10,066.33 0.0M
2025-02-24 10,443.68 10,464.18 9,960.85 10,061.05 0.0M
2025-02-21 10,753.27 10,802.97 10,441.94 10,443.68 0.0M
2025-02-20 10,800.97 11,017.78 10,699.04 10,753.27 0.0M
2025-02-19 11,145.62 11,151.16 10,723.21 10,800.97 0.0M
2025-02-18 11,306.44 11,336.58 11,069.24 11,145.62 0.0M
2025-02-17 11,533.66 11,603.56 11,218.62 11,306.44 0.0M
2025-02-14 11,595.86 11,821.86 11,516.99 11,533.66 0.0M
2025-02-13 11,294.11 11,652.18 11,294.11 11,595.86 0.0M
2025-02-12 11,373.91 11,464.71 11,068.54 11,294.11 0.0M
2025-02-11 11,538.52 11,663.64 11,373.91 11,373.91 0.0M
2025-02-10 11,741.98 11,800.39 11,443.60 11,538.52 0.0M
2025-02-07 11,934.74 11,945.50 11,739.99 11,741.98 0.0M
2025-02-06 11,711.02 12,019.57 11,554.90 11,934.74 0.0M
2025-02-05 11,717.03 11,925.29 11,627.11 11,711.02 0.0M
2025-02-04 11,561.07 11,744.57 11,435.75 11,717.03 0.0M
2025-02-03 11,659.66 11,659.66 11,199.22 11,561.07 0.0M
2025-01-31 11,490.85 11,745.50 11,481.48 11,659.66 0.0M
2025-01-30 10,853.08 11,498.35 10,720.81 11,490.85 0.0M
2025-01-29 10,874.02 11,012.66 10,764.75 10,853.08 0.0M
2025-01-28 11,010.26 11,010.26 10,771.85 10,874.02 0.0M
2025-01-27 11,332.32 11,332.32 10,902.64 11,010.26 0.0M
2025-01-24 10,604.27 11,909.32 10,604.27 11,332.32 0.0M
2025-01-23 10,377.76 10,618.09 10,246.19 10,604.27 0.0M
2025-01-22 10,163.51 10,440.13 10,132.91 10,377.76 0.0M
2025-01-21 9,826.11 10,163.51 9,772.02 10,163.51 0.0M
2025-01-20 9,984.97 10,118.46 9,825.75 9,826.11 0.0M
2025-01-17 10,056.49 10,168.42 9,962.30 9,984.97 0.0M
2025-01-16 9,601.10 10,442.26 9,601.10 10,056.49 0.0M
2025-01-15 9,476.21 9,612.73 9,361.05 9,601.10 0.0M
2025-01-14 9,629.94 9,773.88 9,440.15 9,476.21 0.0M
2025-01-13 9,707.42 9,738.25 9,585.65 9,629.94 0.0M
2025-01-10 9,777.54 9,918.27 9,635.94 9,707.42 0.0M
2025-01-09 9,721.77 9,787.56 9,493.13 9,777.54 0.0M
2025-01-08 9,991.58 10,010.67 9,645.07 9,721.77 0.0M
2025-01-07 9,878.22 10,242.32 9,811.32 9,991.58 0.0M
2025-01-06 9,881.81 10,263.71 9,808.79 9,878.22 0.0M
2025-01-03 10,062.65 10,175.60 9,870.33 9,881.81 0.0M
2025-01-02 10,117.85 10,146.18 9,891.69 10,062.65 0.0M