FTSE SmallCap ex Investment Trusts (FTSX)

FTSX
🏛️ Vereinigtes Königreich →
6,037.47
Letzte Aktualisierung: 2025-09-26
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
2022-12-30 5,023.54 5,029.25 5,012.87 5,026.45 0.0M
2022-12-29 4,999.75 5,027.96 4,972.05 5,023.54 0.0M
2022-12-28 4,979.87 5,006.21 4,966.84 4,999.75 0.0M
2022-12-23 4,932.29 4,979.87 4,917.04 4,979.87 0.0M
2022-12-22 4,949.55 4,962.38 4,927.21 4,932.29 0.0M
2022-12-21 4,891.77 4,955.11 4,885.55 4,949.55 0.0M
2022-12-20 4,899.37 4,899.37 4,869.39 4,891.77 0.0M
2022-12-19 4,884.08 4,902.53 4,878.36 4,899.37 0.0M
2022-12-16 4,938.74 4,941.76 4,870.32 4,884.08 0.0M
2022-12-15 4,938.21 4,948.50 4,913.44 4,938.74 0.0M
2022-12-14 4,945.72 4,950.40 4,925.59 4,938.21 0.0M
2022-12-13 4,889.03 4,976.66 4,887.84 4,945.72 0.0M
2022-12-12 4,930.62 4,930.62 4,881.62 4,889.03 0.0M
2022-12-09 4,917.74 4,930.75 4,903.51 4,930.62 0.0M
2022-12-08 4,944.56 4,952.75 4,917.74 4,917.74 0.0M
2022-12-07 4,989.72 4,997.78 4,944.56 4,944.56 0.0M
2022-12-06 5,028.71 5,029.11 4,989.72 4,989.72 0.0M
2022-12-05 5,021.54 5,053.85 5,021.54 5,028.71 0.0M
2022-12-02 5,007.28 5,031.58 5,000.86 5,021.54 0.0M
2022-12-01 4,979.87 5,020.11 4,979.87 5,007.28 0.0M
2022-11-30 4,996.82 5,006.74 4,979.87 4,979.87 0.0M
2022-11-29 5,024.72 5,024.72 4,996.82 4,996.82 0.0M
2022-11-28 5,045.54 5,045.54 5,006.91 5,024.72 0.0M
2022-11-25 5,002.56 5,045.54 4,983.94 5,045.54 0.0M
2022-11-24 4,977.04 5,013.16 4,974.51 5,002.56 0.0M
2022-11-23 4,970.89 4,977.04 4,923.23 4,977.04 0.0M
2022-11-22 4,948.70 4,978.86 4,943.52 4,970.89 0.0M
2022-11-21 4,926.13 4,948.70 4,923.36 4,948.70 0.0M
2022-11-18 4,907.12 4,939.77 4,900.33 4,926.13 0.0M
2022-11-17 4,905.53 4,921.23 4,890.90 4,907.12 0.0M
2022-11-16 4,976.06 4,979.71 4,888.61 4,905.53 0.0M
2022-11-15 4,965.24 4,976.06 4,940.85 4,976.06 0.0M
2022-11-14 4,946.93 4,965.24 4,917.46 4,965.24 0.0M
2022-11-11 4,899.32 4,956.19 4,899.32 4,946.93 0.0M
2022-11-10 4,791.08 4,899.32 4,767.10 4,899.32 0.0M
2022-11-09 4,807.92 4,807.92 4,783.28 4,791.08 0.0M
2022-11-08 4,797.58 4,807.92 4,788.27 4,807.92 0.0M
2022-11-07 4,753.88 4,807.03 4,743.23 4,797.58 0.0M
2022-11-04 4,685.39 4,753.88 4,685.39 4,753.88 0.0M
2022-11-03 4,701.98 4,701.98 4,653.41 4,685.39 0.0M
2022-11-02 4,735.17 4,766.34 4,701.98 4,701.98 0.0M
2022-11-01 4,681.86 4,744.76 4,681.86 4,735.17 0.0M
2022-10-31 4,682.09 4,692.66 4,671.80 4,681.86 0.0M
2022-10-28 4,718.56 4,718.56 4,677.99 4,682.09 0.0M
2022-10-27 4,703.86 4,735.40 4,703.86 4,718.56 0.0M
2022-10-26 4,627.10 4,704.71 4,627.10 4,703.86 0.0M
2022-10-25 4,557.10 4,627.10 4,550.52 4,627.10 0.0M
2022-10-24 4,548.99 4,570.33 4,545.35 4,557.10 0.0M
2022-10-21 4,575.59 4,578.10 4,527.22 4,548.99 0.0M
2022-10-20 4,581.69 4,588.93 4,560.47 4,575.59 0.0M
2022-10-19 4,639.40 4,640.54 4,578.78 4,581.69 0.0M
2022-10-18 4,636.80 4,667.13 4,634.13 4,639.40 0.0M
2022-10-17 4,545.54 4,636.80 4,545.54 4,636.80 0.0M
2022-10-14 4,523.12 4,588.03 4,523.12 4,545.54 0.0M
2022-10-13 4,488.08 4,560.08 4,482.19 4,523.12 0.0M
2022-10-12 4,570.83 4,570.83 4,482.74 4,488.08 0.0M
2022-10-11 4,645.18 4,653.11 4,570.83 4,570.83 0.0M
2022-10-10 4,695.05 4,703.39 4,639.25 4,645.18 0.0M
2022-10-07 4,715.98 4,735.03 4,683.37 4,695.05 0.0M
2022-10-06 4,695.87 4,727.76 4,695.87 4,715.98 0.0M
2022-10-05 4,751.96 4,762.66 4,680.25 4,695.87 0.0M
2022-10-04 4,666.31 4,751.96 4,666.31 4,751.96 0.0M
2022-10-03 4,654.49 4,670.44 4,619.71 4,666.31 0.0M
2022-09-30 4,562.54 4,654.49 4,562.54 4,654.49 0.0M
2022-09-29 4,698.22 4,698.22 4,552.86 4,562.54 0.0M
2022-09-28 4,688.88 4,698.22 4,564.09 4,698.22 0.0M
2022-09-27 4,782.21 4,790.26 4,688.88 4,688.88 0.0M
2022-09-26 4,846.00 4,848.52 4,765.35 4,782.21 0.0M
2022-09-23 4,937.53 4,941.53 4,829.58 4,846.00 0.0M
2022-09-22 4,999.91 4,999.91 4,937.53 4,937.53 0.0M
2022-09-21 5,002.62 5,012.58 4,996.47 4,999.91 0.0M
2022-09-20 5,067.64 5,081.47 4,979.71 5,002.62 0.0M
2022-09-16 5,073.73 5,088.88 5,047.30 5,067.64 0.0M
2022-09-15 5,071.69 5,087.49 5,063.69 5,073.73 0.0M
2022-09-14 5,098.72 5,104.93 5,058.40 5,071.69 0.0M
2022-09-13 5,173.66 5,199.01 5,098.72 5,098.72 0.0M
2022-09-12 5,108.23 5,201.28 5,108.23 5,173.66 0.0M
2022-09-09 5,058.29 5,139.76 5,058.29 5,108.23 0.0M
2022-09-08 5,038.08 5,060.15 5,026.19 5,058.29 0.0M
2022-09-07 5,042.73 5,053.94 5,034.80 5,038.08 0.0M
2022-09-06 5,020.58 5,052.46 5,015.43 5,042.73 0.0M
2022-09-05 5,040.05 5,042.31 4,998.82 5,020.58 0.0M
2022-09-02 5,000.43 5,040.91 5,000.43 5,040.05 0.0M
2022-09-01 5,107.24 5,107.24 5,000.43 5,000.43 0.0M
2022-08-31 5,110.42 5,110.42 5,080.32 5,107.24 0.0M
2022-08-30 5,135.79 5,159.75 5,100.02 5,110.42 0.0M
2022-08-26 5,168.81 5,175.64 5,132.49 5,135.79 0.0M
2022-08-25 5,169.84 5,185.34 5,160.25 5,168.81 0.0M
2022-08-24 5,190.82 5,199.20 5,162.15 5,169.84 0.0M
2022-08-23 5,256.85 5,261.15 5,190.82 5,190.82 0.0M
2022-08-22 5,354.72 5,354.72 5,252.67 5,256.85 0.0M
2022-08-19 5,395.71 5,395.71 5,335.63 5,354.72 0.0M
2022-08-18 5,388.92 5,398.79 5,372.76 5,395.71 0.0M
2022-08-17 5,458.45 5,464.72 5,381.23 5,388.92 0.0M
2022-08-16 5,434.01 5,458.45 5,430.48 5,458.45 0.0M
2022-08-15 5,469.08 5,486.19 5,427.22 5,434.01 0.0M
2022-08-12 5,450.51 5,474.65 5,446.99 5,469.08 0.0M
2022-08-11 5,411.02 5,451.54 5,409.44 5,450.51 0.0M
2022-08-10 5,361.08 5,420.63 5,349.83 5,411.02 0.0M
2022-08-09 5,337.29 5,391.97 5,332.34 5,361.08 0.0M
2022-08-08 5,343.10 5,358.79 5,324.95 5,337.29 0.0M
2022-08-05 5,335.10 5,351.56 5,327.79 5,343.10 0.0M
2022-08-04 5,355.18 5,359.70 5,323.87 5,335.10 0.0M
2022-08-03 5,319.79 5,355.18 5,308.13 5,355.18 0.0M
2022-08-02 5,353.38 5,357.42 5,309.00 5,319.79 0.0M
2022-08-01 5,340.27 5,358.62 5,340.24 5,353.38 0.0M
2022-07-29 5,302.42 5,359.31 5,302.42 5,337.33 0.0M
2022-07-28 5,260.11 5,302.42 5,260.11 5,302.42 0.0M
2022-07-27 5,242.15 5,276.02 5,242.15 5,260.11 0.0M
2022-07-26 5,279.23 5,283.09 5,228.62 5,242.15 0.0M
2022-07-25 5,280.96 5,302.89 5,263.96 5,279.23 0.0M
2022-07-22 5,259.74 5,289.44 5,247.89 5,280.96 0.0M
2022-07-21 5,251.22 5,266.02 5,233.80 5,259.74 0.0M
2022-07-20 5,192.81 5,251.22 5,192.81 5,251.22 0.0M
2022-07-19 5,154.97 5,193.13 5,141.78 5,192.81 0.0M
2022-07-18 5,088.82 5,154.97 5,088.81 5,154.97 0.0M
2022-07-15 5,021.65 5,088.82 5,018.21 5,088.82 0.0M
2022-07-14 5,106.34 5,113.35 5,012.09 5,021.65 0.0M
2022-07-13 5,142.75 5,155.20 5,078.27 5,106.34 0.0M
2022-07-12 5,148.24 5,161.18 5,128.98 5,142.75 0.0M
2022-07-11 5,154.96 5,177.37 5,132.65 5,148.24 0.0M
2022-07-08 5,143.08 5,176.74 5,137.67 5,154.96 0.0M
2022-07-07 5,104.26 5,144.24 5,104.26 5,143.08 0.0M
2022-07-06 5,074.19 5,126.32 5,074.19 5,104.26 0.0M
2022-07-05 5,141.18 5,156.86 5,068.68 5,074.19 0.0M
2022-07-04 5,154.45 5,173.29 5,141.18 5,141.18 0.0M
2022-07-01 5,164.05 5,190.58 5,147.49 5,154.45 0.0M
2022-06-30 5,271.94 5,271.94 5,147.54 5,164.05 0.0M
2022-06-29 5,328.84 5,336.14 5,268.01 5,271.94 0.0M
2022-06-28 5,303.73 5,348.96 5,303.73 5,328.84 0.0M
2022-06-27 5,277.35 5,317.72 5,277.35 5,303.73 0.0M
2022-06-24 5,225.90 5,282.22 5,224.80 5,277.35 0.0M
2022-06-23 5,292.43 5,293.32 5,225.90 5,225.90 0.0M
2022-06-22 5,319.14 5,319.14 5,248.61 5,292.43 0.0M
2022-06-21 5,341.12 5,363.43 5,319.14 5,319.14 0.0M
2022-06-20 5,319.52 5,341.12 5,309.87 5,341.12 0.0M
2022-06-17 5,300.84 5,335.56 5,293.84 5,319.52 0.0M
2022-06-16 5,444.27 5,444.27 5,300.84 5,300.84 0.0M
2022-06-15 5,434.98 5,466.91 5,434.17 5,444.27 0.0M
2022-06-14 5,456.82 5,483.82 5,428.93 5,434.98 0.0M
2022-06-13 5,563.94 5,563.94 5,434.82 5,456.82 0.0M
2022-06-10 5,645.20 5,645.20 5,563.94 5,563.94 0.0M
2022-06-09 5,677.50 5,680.71 5,640.95 5,645.20 0.0M
2022-06-08 5,689.28 5,700.87 5,677.50 5,677.50 0.0M
2022-06-07 5,682.76 5,689.28 5,665.37 5,689.28 0.0M
2022-06-06 5,645.64 5,700.56 5,645.64 5,682.76 0.0M
2022-06-01 5,629.32 5,663.88 5,629.32 5,645.64 0.0M
2022-05-31 5,663.25 5,677.92 5,629.32 5,629.32 0.0M
2022-05-30 5,634.97 5,689.86 5,634.97 5,663.25 0.0M
2022-05-27 5,616.67 5,635.22 5,605.60 5,634.97 0.0M
2022-05-26 5,561.98 5,620.01 5,561.98 5,616.67 0.0M
2022-05-25 5,565.19 5,575.92 5,540.83 5,561.98 0.0M
2022-05-24 5,604.19 5,610.58 5,555.38 5,565.19 0.0M
2022-05-23 5,569.21 5,604.19 5,569.21 5,604.19 0.0M
2022-05-20 5,524.00 5,595.45 5,524.00 5,569.21 0.0M
2022-05-19 5,615.59 5,615.59 5,510.49 5,524.00 0.0M
2022-05-18 5,606.61 5,635.73 5,597.77 5,615.59 0.0M
2022-05-17 5,570.02 5,615.16 5,570.02 5,606.61 0.0M
2022-05-16 5,565.84 5,576.50 5,552.21 5,570.02 0.0M
2022-05-13 5,486.05 5,565.84 5,479.34 5,565.84 0.0M
2022-05-12 5,563.91 5,563.91 5,466.26 5,486.05 0.0M
2022-05-11 5,483.65 5,574.24 5,483.65 5,563.91 0.0M
2022-05-10 5,497.76 5,514.39 5,482.10 5,483.65 0.0M
2022-05-09 5,600.60 5,600.60 5,497.25 5,497.76 0.0M
2022-05-06 5,660.66 5,661.15 5,595.54 5,600.60 0.0M
2022-05-05 5,724.79 5,753.74 5,660.66 5,660.66 0.0M
2022-05-04 5,757.08 5,762.29 5,715.47 5,724.79 0.0M
2022-05-03 5,759.92 5,772.80 5,750.11 5,757.08 0.0M
2022-04-29 5,748.58 5,778.86 5,747.34 5,759.92 0.0M
2022-04-28 5,719.50 5,781.53 5,719.50 5,748.58 0.0M
2022-04-27 5,740.71 5,742.20 5,711.54 5,719.50 0.0M
2022-04-26 5,749.96 5,785.68 5,740.56 5,740.71 0.0M
2022-04-25 5,805.71 5,805.71 5,715.61 5,749.96 0.0M
2022-04-22 5,837.86 5,845.11 5,805.71 5,805.71 0.0M
2022-04-21 5,835.50 5,892.13 5,829.11 5,837.86 0.0M
2022-04-20 5,844.65 5,857.23 5,835.50 5,835.50 0.0M
2022-04-19 5,863.71 5,865.35 5,833.86 5,844.65 0.0M
2022-04-14 5,858.35 5,870.13 5,833.04 5,863.71 0.0M
2022-04-13 5,832.80 5,858.35 5,815.71 5,858.35 0.0M
2022-04-12 5,842.79 5,842.79 5,811.36 5,832.80 0.0M
2022-04-11 5,850.91 5,870.87 5,833.50 5,842.79 0.0M
2022-04-08 5,802.05 5,862.68 5,802.05 5,850.91 0.0M
2022-04-07 5,826.13 5,834.52 5,801.99 5,802.05 0.0M
2022-04-06 5,868.33 5,884.57 5,807.61 5,826.13 0.0M
2022-04-05 5,875.05 5,882.69 5,849.77 5,868.33 0.0M
2022-04-04 5,843.65 5,882.67 5,843.65 5,875.05 0.0M
2022-04-01 5,836.60 5,872.73 5,828.76 5,843.65 0.0M
2022-03-31 5,843.74 5,865.32 5,820.77 5,836.60 0.0M
2022-03-30 5,909.44 5,918.19 5,831.54 5,843.74 0.0M
2022-03-29 5,813.91 5,909.44 5,813.91 5,909.44 0.0M
2022-03-28 5,805.66 5,834.56 5,805.13 5,813.91 0.0M
2022-03-25 5,764.61 5,805.66 5,764.61 5,805.66 0.0M
2022-03-24 5,781.32 5,784.90 5,759.81 5,764.61 0.0M
2022-03-23 5,814.60 5,814.60 5,755.20 5,781.32 0.0M
2022-03-22 5,782.99 5,815.58 5,777.64 5,814.60 0.0M
2022-03-21 5,749.29 5,784.35 5,749.29 5,782.99 0.0M
2022-03-18 5,722.13 5,749.29 5,694.46 5,749.29 0.0M
2022-03-17 5,644.07 5,722.13 5,644.07 5,722.13 0.0M
2022-03-16 5,577.56 5,655.63 5,577.56 5,644.07 0.0M
2022-03-15 5,635.28 5,635.28 5,562.06 5,577.56 0.0M
2022-03-14 5,573.04 5,638.37 5,566.69 5,635.28 0.0M
2022-03-11 5,512.59 5,598.10 5,512.59 5,573.04 0.0M
2022-03-10 5,528.14 5,552.95 5,502.16 5,512.59 0.0M
2022-03-09 5,381.04 5,542.42 5,381.04 5,528.14 0.0M
2022-03-08 5,291.74 5,387.45 5,279.59 5,381.04 0.0M
2022-03-07 5,394.14 5,394.14 5,175.99 5,291.74 0.0M
2022-03-04 5,593.85 5,595.52 5,394.14 5,394.14 0.0M
2022-03-03 5,763.61 5,783.57 5,593.85 5,593.85 0.0M
2022-03-02 5,708.17 5,763.61 5,684.68 5,763.61 0.0M
2022-03-01 5,811.17 5,833.19 5,708.17 5,708.17 0.0M
2022-02-28 5,837.45 5,837.45 5,754.61 5,811.17 0.0M
2022-02-25 5,710.02 5,837.45 5,710.02 5,837.45 0.0M
2022-02-24 5,875.28 5,875.28 5,692.61 5,710.02 0.0M
2022-02-23 5,869.86 5,917.85 5,869.09 5,875.28 0.0M
2022-02-22 5,899.75 5,899.75 5,825.04 5,869.86 0.0M
2022-02-21 5,977.26 5,994.73 5,899.75 5,899.75 0.0M
2022-02-18 6,015.02 6,015.02 5,970.38 5,977.26 0.0M
2022-02-17 6,046.45 6,051.98 6,006.37 6,015.02 0.0M
2022-02-16 6,032.97 6,052.76 6,021.65 6,046.45 0.0M
2022-02-15 6,010.29 6,042.90 6,001.08 6,032.97 0.0M
2022-02-14 6,127.67 6,127.67 5,976.83 6,010.29 0.0M
2022-02-11 6,139.29 6,139.29 6,086.60 6,127.67 0.0M
2022-02-10 6,113.16 6,140.84 6,106.78 6,139.29 0.0M
2022-02-09 6,001.42 6,113.16 6,001.42 6,113.16 0.0M
2022-02-08 6,002.11 6,035.42 5,994.79 6,001.42 0.0M
2022-02-07 6,020.66 6,034.75 6,002.11 6,002.11 0.0M
2022-02-04 6,056.28 6,071.93 6,012.10 6,020.66 0.0M
2022-02-03 6,114.90 6,125.32 6,056.28 6,056.28 0.0M
2022-02-02 6,097.68 6,146.17 6,097.68 6,114.90 0.0M
2022-02-01 6,055.54 6,109.38 6,055.54 6,097.68 0.0M
2022-01-31 6,045.70 6,078.77 6,045.70 6,055.54 0.0M
2022-01-28 6,126.72 6,131.13 6,045.70 6,045.70 0.0M
2022-01-27 6,106.48 6,127.71 6,066.20 6,126.72 0.0M
2022-01-26 6,013.39 6,109.06 6,013.39 6,106.48 0.0M
2022-01-25 5,991.37 6,065.12 5,974.86 6,013.39 0.0M
2022-01-24 6,193.84 6,193.84 5,991.37 5,991.37 0.0M
2022-01-21 6,287.45 6,287.45 6,182.17 6,193.84 0.0M
2022-01-20 6,240.33 6,287.45 6,240.33 6,287.45 0.0M
2022-01-19 6,286.45 6,307.40 6,240.33 6,240.33 0.0M
2022-01-18 6,331.08 6,343.67 6,286.45 6,286.45 0.0M
2022-01-17 6,283.75 6,331.08 6,283.75 6,331.08 0.0M
2022-01-14 6,313.76 6,314.38 6,281.53 6,283.75 0.0M
2022-01-13 6,304.14 6,327.42 6,298.79 6,313.76 0.0M
2022-01-12 6,245.79 6,304.14 6,241.64 6,304.14 0.0M
2022-01-11 6,241.30 6,272.69 6,238.64 6,245.79 0.0M
2022-01-10 6,268.00 6,284.38 6,230.28 6,241.30 0.0M
2022-01-07 6,271.76 6,275.30 6,234.08 6,268.00 0.0M
2022-01-06 6,302.24 6,302.24 6,255.05 6,271.76 0.0M
2022-01-05 6,297.66 6,319.94 6,295.29 6,302.24 0.0M
2022-01-04 6,268.00 6,327.80 6,268.00 6,297.66 0.0M