FTSE SuperSector Per.

FTUB4020
🏛️ Vereinigtes Königreich →
923.04
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 908.82 912.31 908.64 911.27 0.0K
08:05 911.23 912.01 911.15 911.31 0.0K
08:10 911.33 913.65 911.11 913.62 0.0K
08:15 913.62 913.87 912.92 913.54 0.0K
08:20 913.75 915.44 913.71 915.44 0.0K
08:25 915.22 917.08 915.22 916.70 0.0K
08:30 916.66 917.36 915.87 916.08 0.0K
08:35 916.10 916.10 915.47 915.47 0.0K
08:40 915.40 917.39 915.37 917.34 0.0K
08:45 917.33 918.83 917.33 917.90 0.0K
08:50 917.26 918.10 917.26 918.02 0.0K
08:55 918.02 918.03 916.93 916.93 0.0K
09:00 916.76 917.39 915.91 917.18 0.0K
09:05 917.40 918.64 917.40 918.52 0.0K
09:10 918.45 918.82 918.22 918.73 0.0K
09:15 918.63 918.79 917.99 918.65 0.0K
09:20 918.69 918.85 917.79 917.90 0.0K
09:25 917.88 918.42 917.88 918.33 0.0K
09:30 918.29 918.39 918.17 918.39 0.0K
09:35 918.34 918.34 917.53 917.58 0.0K
09:40 917.35 917.77 917.04 917.67 0.0K
09:45 917.64 917.67 917.12 917.12 0.0K
09:50 917.00 917.15 916.65 916.85 0.0K
09:55 916.82 916.85 915.94 916.36 0.0K
10:00 916.38 916.49 916.01 916.35 0.0K
10:05 916.37 917.01 916.37 916.97 0.0K
10:10 917.05 917.49 916.88 916.94 0.0K
10:15 916.88 916.88 915.95 916.31 0.0K
10:20 916.24 916.24 915.78 915.87 0.0K
10:25 915.66 916.62 915.62 916.44 0.0K
10:30 916.23 917.04 916.23 916.83 0.0K
10:35 916.79 917.12 916.69 916.89 0.0K
10:40 916.85 916.85 915.69 915.90 0.0K
10:45 915.89 915.89 914.49 914.57 0.0K
10:50 914.60 915.11 914.40 915.11 0.0K
10:55 915.12 916.06 915.12 916.06 0.0K
11:00 916.23 916.35 915.34 915.34 0.0K
11:05 915.55 915.55 914.85 914.97 0.0K
11:10 914.75 915.24 914.75 914.83 0.0K
11:15 915.04 915.04 914.35 914.78 0.0K
11:20 914.76 914.76 913.60 913.82 0.0K
11:25 913.18 914.14 913.02 914.12 0.0K
11:30 914.02 914.54 913.94 914.54 0.0K
11:35 914.76 914.76 914.24 914.32 0.0K
11:40 914.32 914.32 913.30 913.72 0.0K
11:45 913.51 913.79 913.35 913.48 0.0K
11:50 913.50 913.92 913.50 913.69 0.0K
11:55 913.66 913.89 913.53 913.75 0.0K
12:00 913.53 914.16 913.53 913.74 0.0K
12:05 913.75 914.31 913.75 914.31 0.0K
12:10 914.33 914.79 914.33 914.71 0.0K
12:15 914.71 914.72 914.28 914.31 0.0K
12:20 914.10 914.87 914.10 914.87 0.0K
12:25 914.88 915.16 914.84 915.16 0.0K
12:30 915.21 915.49 915.06 915.48 0.0K
12:35 915.54 915.63 914.97 914.97 0.0K
12:40 914.93 915.13 914.86 915.08 0.0K
12:45 915.12 915.12 914.39 914.48 0.0K
12:50 914.52 914.95 914.52 914.74 0.0K
12:55 914.96 915.10 914.57 914.68 0.0K
13:00 914.02 914.03 913.69 913.84 0.0K
13:05 913.84 914.62 913.84 914.62 0.0K
13:10 914.64 914.85 914.43 914.85 0.0K
13:15 914.89 915.33 914.75 915.33 0.0K
13:20 915.31 915.42 915.05 915.05 0.0K
13:25 915.07 915.29 915.07 915.28 0.0K
13:30 915.26 915.76 914.23 915.76 0.0K
13:35 915.97 916.20 915.77 916.20 0.0K
13:40 916.21 917.10 915.76 915.97 0.0K
13:45 915.93 915.93 915.18 915.21 0.0K
13:50 915.23 916.26 915.23 916.07 0.0K
13:55 916.10 916.19 915.95 916.03 0.0K
14:00 916.03 916.45 915.97 916.22 0.0K
14:05 916.17 917.14 915.98 917.14 0.0K
14:10 917.36 917.40 916.75 916.76 0.0K
14:15 916.55 916.55 915.61 915.88 0.0K
14:20 915.82 916.46 915.79 916.42 0.0K
14:25 916.41 917.21 916.38 917.16 0.0K
14:30 917.24 918.56 917.24 917.95 0.0K
14:35 917.91 918.33 917.28 918.31 0.0K
14:40 918.32 919.21 918.32 919.21 0.0K
14:45 919.00 919.00 918.24 918.80 0.0K
14:50 918.80 920.33 918.73 920.33 0.0K
14:55 920.28 920.30 919.65 920.26 0.0K
15:00 920.47 920.49 919.29 920.49 0.0K
15:05 920.51 921.04 920.07 920.99 0.0K
15:10 921.08 921.13 920.62 921.13 0.0K
15:15 921.15 922.00 920.93 921.36 0.0K
15:20 921.28 921.32 920.48 920.68 0.0K
15:25 920.66 920.68 920.03 920.65 0.0K
15:30 920.66 920.66 919.10 919.86 0.0K
15:35 919.90 920.19 919.60 920.12 0.0K
15:40 920.11 920.11 919.38 920.03 0.0K
15:45 920.12 920.35 919.89 920.05 0.0K
15:50 920.05 920.27 919.97 920.15 0.0K
15:55 920.08 920.08 919.13 919.13 0.0K
16:00 919.35 919.62 919.04 919.43 0.0K
16:05 919.42 920.05 919.42 919.99 0.0K
16:10 920.02 920.08 919.35 919.35 0.0K
16:15 919.31 919.67 919.03 919.61 0.0K
16:20 919.85 920.38 919.48 920.12 0.0K
16:25 920.11 921.40 920.11 921.38 0.0K
16:35 923.04 923.04 923.04 923.04 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 908.82 923.04 908.03 923.04 0.0M
2025-09-25 909.92 915.76 904.85 908.82 0.0M
2025-09-24 906.56 912.75 900.38 909.92 0.0M
2025-09-23 909.88 918.43 906.56 906.56 0.0M
2025-09-22 919.71 921.19 909.88 909.88 0.0M
2025-09-19 921.13 924.80 913.51 919.71 0.0M
2025-09-18 924.63 927.25 919.46 921.13 0.0M
2025-09-17 922.32 930.00 921.70 924.63 0.0M
2025-09-16 922.89 929.80 920.41 922.32 0.0M
2025-09-15 931.01 936.70 922.40 922.89 0.0M
2025-09-12 935.65 938.26 931.01 931.01 0.0M
2025-09-11 918.08 936.14 917.75 935.65 0.0M
2025-09-10 922.27 925.96 916.97 918.08 0.0M
2025-09-09 932.35 935.74 921.79 922.27 0.0M
2025-09-08 932.83 937.48 927.57 932.35 0.0M
2025-09-05 926.02 935.07 921.24 932.83 0.0M
2025-09-04 917.36 926.02 914.78 926.02 0.0M
2025-09-03 913.62 920.73 911.10 917.36 0.0M
2025-09-02 919.64 920.17 907.20 913.62 0.0M
2025-09-01 919.70 921.24 915.91 919.64 0.0M
2025-08-29 930.87 931.93 919.70 919.70 0.0M
2025-08-28 937.42 939.81 928.90 930.87 0.0M
2025-08-27 936.23 943.81 935.03 937.42 0.0M
2025-08-26 955.72 957.63 931.58 936.23 0.0M
2025-08-22 946.63 956.54 939.62 955.72 0.0M
2025-08-21 954.98 955.39 944.85 946.63 0.0M
2025-08-20 947.70 958.01 942.57 954.98 0.0M
2025-08-19 935.11 949.85 935.05 947.70 0.0M
2025-08-18 939.50 943.28 929.95 935.11 0.0M
2025-08-15 938.18 945.19 938.13 939.50 0.0M
2025-08-14 939.74 943.97 934.54 938.18 0.0M
2025-08-13 936.67 939.83 930.45 939.74 0.0M
2025-08-12 936.32 943.10 931.76 936.67 0.0M
2025-08-11 944.20 947.52 935.24 936.32 0.0M
2025-08-08 959.02 961.20 942.91 944.20 0.0M
2025-08-07 964.93 965.14 955.66 959.02 0.0M
2025-08-06 961.39 969.04 960.49 964.93 0.0M
2025-08-05 965.32 969.89 960.52 961.39 0.0M
2025-08-04 962.53 968.16 961.23 965.32 0.0M
2025-08-01 967.51 967.51 957.95 962.53 0.0M
2025-07-31 963.34 977.62 962.15 967.51 0.0M
2025-07-30 960.93 965.97 951.64 963.34 0.0M
2025-07-29 961.18 969.87 956.60 960.93 0.0M
2025-07-28 969.51 975.21 959.05 961.18 0.0M
2025-07-25 971.82 971.88 961.87 969.51 0.0M
2025-07-24 974.12 981.13 969.67 971.82 0.0M
2025-07-23 975.99 983.44 971.45 974.12 0.0M
2025-07-22 947.92 992.65 944.80 975.99 0.0M
2025-07-21 943.66 947.92 939.20 947.92 0.0M
2025-07-18 934.63 946.15 934.63 943.66 0.0M
2025-07-17 931.58 942.10 931.58 934.63 0.0M
2025-07-16 938.13 940.18 931.58 931.58 0.0M
2025-07-15 949.44 950.64 934.22 938.13 0.0M
2025-07-14 949.00 951.39 945.61 949.44 0.0M
2025-07-11 959.40 959.42 947.33 949.00 0.0M
2025-07-10 949.84 959.40 949.17 959.40 0.0M
2025-07-09 948.40 955.80 946.25 949.84 0.0M
2025-07-08 949.74 950.11 938.61 948.40 0.0M
2025-07-07 947.83 952.22 946.49 949.74 0.0M
2025-07-04 955.27 955.27 941.32 947.83 0.0M
2025-07-03 953.20 960.42 953.20 955.27 0.0M
2025-07-02 973.42 975.67 949.45 953.20 0.0M
2025-07-01 959.37 973.42 958.00 973.42 0.0M
2025-06-30 974.65 976.97 959.37 959.37 0.0M
2025-06-27 954.24 975.56 954.24 974.65 0.0M
2025-06-26 953.17 957.68 947.00 954.24 0.0M
2025-06-25 957.15 963.96 952.59 953.17 0.0M
2025-06-24 961.57 973.82 957.15 957.15 0.0M
2025-06-23 955.68 963.36 953.80 961.57 0.0M
2025-06-20 956.16 959.99 951.36 955.68 0.0M
2025-06-19 969.42 969.42 955.10 956.16 0.0M
2025-06-18 979.70 980.15 964.08 969.42 0.0M
2025-06-17 986.79 986.79 978.95 979.70 0.0M
2025-06-16 990.05 996.01 984.78 986.79 0.0M
2025-06-13 1,002.25 1,002.25 981.65 990.05 0.0M
2025-06-12 1,006.36 1,010.46 1,000.26 1,002.25 0.0M
2025-06-11 998.24 1,010.54 998.24 1,006.36 0.0M
2025-06-10 974.93 1,000.25 974.93 998.24 0.0M
2025-06-09 975.87 977.19 971.09 974.93 0.0M
2025-06-06 974.48 976.97 971.11 975.87 0.0M
2025-06-05 970.81 977.12 965.96 974.48 0.0M
2025-06-04 966.54 975.49 966.31 970.81 0.0M
2025-06-03 975.35 980.65 964.82 966.54 0.0M
2025-06-02 981.11 983.58 973.44 975.35 0.0M
2025-05-30 989.89 994.80 981.11 981.11 0.0M
2025-05-29 985.93 995.19 985.83 989.89 0.0M
2025-05-28 993.77 1,000.41 985.14 985.93 0.0M
2025-05-27 990.43 1,005.94 990.43 993.77 0.0M
2025-05-23 991.91 995.85 975.74 990.43 0.0M
2025-05-22 1,001.48 1,001.48 986.86 991.91 0.0M
2025-05-21 1,003.57 1,003.57 992.60 1,001.48 0.0M
2025-05-20 987.86 1,003.57 986.11 1,003.57 0.0M
2025-05-19 988.12 988.12 972.55 987.86 0.0M
2025-05-16 984.02 992.01 983.48 988.12 0.0M
2025-05-15 960.58 984.02 959.10 984.02 0.0M
2025-05-14 974.30 976.84 947.97 960.58 0.0M
2025-05-13 970.72 977.41 967.50 974.30 0.0M
2025-05-12 970.18 980.57 965.13 970.72 0.0M
2025-05-09 972.54 977.12 963.87 970.18 0.0M
2025-05-08 972.83 989.76 972.54 972.54 0.0M
2025-05-07 971.67 973.35 961.97 972.83 0.0M
2025-05-06 960.71 971.67 958.03 971.67 0.0M
2025-05-02 946.13 963.43 946.13 960.71 0.0M
2025-05-01 944.10 949.61 937.89 946.13 0.0M
2025-04-30 927.57 944.10 923.48 944.10 0.0M
2025-04-29 921.85 930.38 916.36 927.57 0.0M
2025-04-28 920.77 928.31 919.13 921.85 0.0M
2025-04-25 926.76 930.02 919.02 920.77 0.0M
2025-04-24 930.15 930.27 921.39 926.76 0.0M
2025-04-23 932.48 942.32 929.06 930.15 0.0M
2025-04-22 927.87 936.58 927.72 932.48 0.0M
2025-04-17 921.11 929.13 913.97 927.87 0.0M
2025-04-16 920.07 922.76 910.24 921.11 0.0M
2025-04-15 904.75 921.32 904.15 920.07 0.0M
2025-04-14 890.68 907.12 890.68 904.75 0.0M
2025-04-11 886.90 897.50 881.95 890.68 0.0M
2025-04-10 856.38 907.60 856.38 886.90 0.0M
2025-04-09 880.90 880.90 849.88 856.38 0.0M
2025-04-08 846.75 888.64 846.75 880.90 0.0M
2025-04-07 889.54 892.49 845.08 846.75 0.0M
2025-04-04 933.05 937.34 889.54 889.54 0.0M
2025-04-03 925.70 933.05 913.82 933.05 0.0M
2025-04-02 925.00 925.70 914.86 925.70 0.0M
2025-04-01 918.91 927.52 918.91 925.00 0.0M
2025-03-31 927.43 927.43 915.09 918.91 0.0M
2025-03-28 925.11 930.29 919.56 927.43 0.0M
2025-03-27 914.79 925.11 910.94 925.11 0.0M
2025-03-26 912.95 914.79 903.76 914.79 0.0M
2025-03-25 906.68 919.37 906.48 912.95 0.0M
2025-03-24 901.72 907.48 898.23 906.68 0.0M
2025-03-21 904.65 905.14 896.14 901.72 0.0M
2025-03-20 923.67 924.07 901.64 904.65 0.0M
2025-03-19 949.44 949.44 915.60 923.67 0.0M
2025-03-18 953.75 958.05 947.08 949.44 0.0M
2025-03-17 956.18 958.31 943.97 953.75 0.0M
2025-03-14 948.01 957.04 947.36 956.18 0.0M
2025-03-13 953.02 953.02 944.66 948.01 0.0M
2025-03-12 955.43 962.56 949.10 953.02 0.0M
2025-03-11 947.31 964.45 946.54 955.43 0.0M
2025-03-10 946.49 956.82 946.49 947.31 0.0M
2025-03-07 946.61 949.26 935.10 946.49 0.0M
2025-03-06 969.59 970.77 938.86 946.61 0.0M
2025-03-05 985.32 997.84 968.22 969.59 0.0M
2025-03-04 995.46 995.63 983.86 985.32 0.0M
2025-03-03 987.62 1,001.63 984.80 995.46 0.0M
2025-02-28 981.89 990.58 973.64 987.62 0.0M
2025-02-27 991.77 992.07 977.88 981.89 0.0M
2025-02-26 989.05 1,001.46 989.05 991.77 0.0M
2025-02-25 988.00 994.20 980.98 989.05 0.0M
2025-02-24 993.92 1,001.36 984.18 988.00 0.0M
2025-02-21 1,000.08 1,003.10 992.64 993.92 0.0M
2025-02-20 999.18 1,002.22 995.79 1,000.08 0.0M
2025-02-19 1,008.75 1,008.75 996.72 999.18 0.0M
2025-02-18 1,019.66 1,022.01 1,007.73 1,008.75 0.0M
2025-02-17 1,021.95 1,024.92 1,013.48 1,019.66 0.0M
2025-02-14 1,023.68 1,028.25 1,019.82 1,021.95 0.0M
2025-02-13 1,017.60 1,028.08 1,015.50 1,023.68 0.0M
2025-02-12 1,008.56 1,020.15 1,003.73 1,017.60 0.0M
2025-02-11 1,005.88 1,011.88 1,000.20 1,008.56 0.0M
2025-02-10 1,000.98 1,007.60 999.83 1,005.88 0.0M
2025-02-07 1,007.16 1,011.00 1,000.30 1,000.98 0.0M
2025-02-06 1,020.14 1,025.33 1,007.04 1,007.16 0.0M
2025-02-05 1,008.11 1,020.23 1,003.55 1,020.14 0.0M
2025-02-04 1,018.85 1,020.51 1,008.11 1,008.11 0.0M
2025-02-03 1,019.10 1,020.43 1,005.36 1,018.85 0.0M
2025-01-31 1,013.04 1,020.67 1,012.51 1,019.10 0.0M
2025-01-30 1,002.51 1,015.75 999.80 1,013.04 0.0M
2025-01-29 1,009.85 1,012.88 1,002.51 1,002.51 0.0M
2025-01-28 990.77 1,010.00 988.89 1,009.85 0.0M
2025-01-27 987.98 990.77 979.44 990.77 0.0M
2025-01-24 994.18 1,001.86 980.04 987.98 0.0M
2025-01-23 982.94 994.77 981.62 994.18 0.0M
2025-01-22 975.77 989.14 975.58 982.94 0.0M
2025-01-21 966.18 975.77 965.63 975.77 0.0M
2025-01-20 964.07 973.41 963.76 966.18 0.0M
2025-01-17 959.17 970.37 959.06 964.07 0.0M
2025-01-16 953.48 959.68 946.47 959.17 0.0M
2025-01-15 933.14 954.44 933.14 953.48 0.0M
2025-01-14 937.95 949.19 932.17 933.14 0.0M
2025-01-13 946.10 946.10 936.45 937.95 0.0M
2025-01-10 959.35 962.42 945.88 946.10 0.0M
2025-01-09 942.75 959.41 934.76 959.35 0.0M
2025-01-08 946.04 948.16 940.14 942.75 0.0M
2025-01-07 956.74 956.74 939.64 946.04 0.0M
2025-01-06 957.89 961.24 952.07 956.74 0.0M
2025-01-03 971.58 971.58 957.89 957.89 0.0M
2025-01-02 969.38 974.72 966.80 971.58 0.0M