FTSE TechMARK Mediscience (FTTMS1)

FTTMS1
🏛️ Vereinigtes Königreich →
9,675.95
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
2023-12-29 8,088.84 8,088.84 7,940.89 8,027.72 0.0M
2023-12-28 8,110.99 8,189.04 7,994.06 8,088.84 0.0M
2023-12-27 7,935.71 8,167.51 7,903.06 8,110.99 0.0M
2023-12-22 7,961.83 8,048.96 7,935.71 7,935.71 0.0M
2023-12-21 7,933.46 7,998.44 7,796.33 7,961.83 0.0M
2023-12-20 7,778.68 7,968.05 7,778.68 7,933.46 0.0M
2023-12-19 7,522.27 7,806.94 7,522.27 7,778.68 0.0M
2023-12-18 7,522.07 7,652.99 7,476.56 7,522.27 0.0M
2023-12-15 7,521.86 7,697.97 7,436.97 7,522.07 0.0M
2023-12-14 7,213.53 7,630.73 7,213.53 7,521.86 0.0M
2023-12-13 7,349.27 7,380.53 7,146.14 7,213.53 0.0M
2023-12-12 7,308.98 7,406.98 7,293.07 7,349.27 0.0M
2023-12-11 7,484.60 7,484.60 7,226.01 7,308.98 0.0M
2023-12-08 7,467.43 7,579.33 7,441.31 7,484.60 0.0M
2023-12-07 7,346.14 7,479.31 7,344.22 7,467.43 0.0M
2023-12-06 7,157.83 7,389.72 7,145.91 7,346.14 0.0M
2023-12-05 7,047.02 7,200.60 7,038.04 7,157.83 0.0M
2023-12-04 6,952.75 7,198.24 6,821.57 7,047.02 0.0M
2023-12-01 7,166.37 7,211.38 6,906.72 6,952.75 0.0M
2023-11-30 7,227.83 7,257.58 7,134.57 7,166.37 0.0M
2023-11-29 7,306.19 7,395.36 7,227.83 7,227.83 0.0M
2023-11-28 7,447.93 7,552.41 7,249.83 7,306.19 0.0M
2023-11-27 7,593.10 7,647.38 7,440.01 7,447.93 0.0M
2023-11-24 7,627.79 7,645.34 7,558.73 7,593.10 0.0M
2023-11-23 7,527.18 7,679.50 7,473.31 7,627.79 0.0M
2023-11-22 7,718.38 7,718.38 7,407.80 7,527.18 0.0M
2023-11-21 8,068.76 8,114.47 7,718.38 7,718.38 0.0M
2023-11-20 8,100.35 8,248.84 8,054.19 8,068.76 0.0M
2023-11-17 8,037.29 8,187.48 8,030.23 8,100.35 0.0M
2023-11-16 8,254.96 8,324.96 8,022.19 8,037.29 0.0M
2023-11-15 8,095.89 8,396.27 7,991.41 8,254.96 0.0M
2023-11-14 7,514.56 8,154.76 7,514.56 8,095.89 0.0M
2023-11-13 7,691.32 7,705.77 7,505.25 7,514.56 0.0M
2023-11-10 7,949.98 7,962.42 7,691.32 7,691.32 0.0M
2023-11-09 7,932.43 8,006.30 7,880.39 7,949.98 0.0M
2023-11-08 7,968.85 8,075.57 7,916.61 7,932.43 0.0M
2023-11-07 8,147.30 8,147.30 7,910.39 7,968.85 0.0M
2023-11-06 8,357.09 8,375.13 8,082.21 8,147.30 0.0M
2023-11-03 8,477.39 8,526.87 8,272.10 8,357.09 0.0M
2023-11-02 8,000.49 8,485.76 8,000.49 8,477.39 0.0M
2023-11-01 7,888.96 8,061.40 7,826.42 8,000.49 0.0M
2023-10-31 7,766.93 7,973.54 7,736.63 7,888.96 0.0M
2023-10-30 7,799.48 7,894.98 7,718.87 7,766.93 0.0M
2023-10-27 7,664.69 7,875.80 7,573.27 7,799.48 0.0M
2023-10-26 8,053.94 8,093.12 7,664.69 7,664.69 0.0M
2023-10-25 8,279.53 8,346.56 8,053.94 8,053.94 0.0M
2023-10-24 8,268.30 8,340.13 8,222.69 8,279.53 0.0M
2023-10-23 8,356.96 8,439.91 8,166.27 8,268.30 0.0M
2023-10-20 8,258.49 8,383.98 8,258.49 8,356.96 0.0M
2023-10-19 8,382.04 8,383.67 8,247.26 8,258.49 0.0M
2023-10-18 8,403.57 8,424.89 8,253.38 8,382.04 0.0M
2023-10-17 8,330.81 8,452.95 8,122.16 8,403.57 0.0M
2023-10-16 8,299.78 8,330.81 8,226.02 8,330.81 0.0M
2023-10-13 8,514.55 8,534.14 8,221.63 8,299.78 0.0M
2023-10-12 8,455.47 8,649.44 8,447.01 8,514.55 0.0M
2023-10-11 8,520.36 8,613.61 8,409.56 8,455.47 0.0M
2023-10-10 8,224.67 8,535.56 8,224.67 8,520.36 0.0M
2023-10-09 8,242.33 8,352.72 8,216.11 8,224.67 0.0M
2023-10-06 8,121.02 8,273.04 8,121.02 8,242.33 0.0M
2023-10-05 7,861.34 8,212.13 7,861.34 8,121.02 0.0M
2023-10-04 7,871.53 7,934.69 7,767.05 7,861.34 0.0M
2023-10-03 7,971.63 7,971.63 7,850.32 7,871.53 0.0M
2023-10-02 8,152.43 8,250.07 7,891.12 7,971.63 0.0M
2023-09-29 7,907.05 8,209.06 7,907.05 8,152.43 0.0M
2023-09-28 7,909.40 7,957.25 7,861.96 7,907.05 0.0M
2023-09-27 7,863.89 8,027.15 7,829.41 7,909.40 0.0M
2023-09-26 7,826.96 7,902.87 7,790.13 7,863.89 0.0M
2023-09-25 7,939.21 7,990.42 7,781.87 7,826.96 0.0M
2023-09-22 7,933.30 8,045.52 7,894.12 7,939.21 0.0M
2023-09-21 8,074.41 8,206.63 7,933.30 7,933.30 0.0M
2023-09-20 7,865.16 8,184.49 7,821.60 8,074.41 0.0M
2023-09-19 7,915.05 7,943.21 7,843.74 7,865.16 0.0M
2023-09-18 8,136.04 8,220.94 7,895.67 7,915.05 0.0M
2023-09-15 8,257.25 8,294.60 8,120.84 8,136.04 0.0M
2023-09-14 8,296.02 8,308.97 8,074.30 8,257.25 0.0M
2023-09-13 8,245.82 8,330.71 8,165.42 8,296.02 0.0M
2023-09-12 8,153.67 8,245.82 8,094.90 8,245.82 0.0M
2023-09-11 8,176.62 8,318.24 8,148.97 8,153.67 0.0M
2023-09-08 8,056.41 8,311.09 8,004.59 8,176.62 0.0M
2023-09-07 8,592.29 8,592.29 8,011.12 8,056.41 0.0M
2023-09-06 8,724.73 8,724.73 8,515.77 8,592.29 0.0M
2023-09-05 8,820.74 8,829.21 8,724.73 8,724.73 0.0M
2023-09-04 8,897.76 9,147.32 8,820.74 8,820.74 0.0M
2023-09-01 8,982.76 9,067.65 8,891.33 8,897.76 0.0M
2023-08-31 8,976.12 9,071.62 8,965.51 8,982.76 0.0M
2023-08-30 8,928.58 9,008.26 8,928.58 8,976.12 0.0M
2023-08-29 8,889.09 9,151.61 8,889.09 8,928.58 0.0M
2023-08-25 8,876.24 8,948.07 8,826.14 8,889.09 0.0M
2023-08-24 8,867.05 9,062.95 8,850.84 8,876.24 0.0M
2023-08-23 8,754.62 8,885.11 8,754.62 8,867.05 0.0M
2023-08-22 8,779.19 8,896.73 8,704.62 8,754.62 0.0M
2023-08-21 8,857.65 8,883.77 8,694.40 8,779.19 0.0M
2023-08-18 8,897.66 8,959.68 8,798.98 8,857.65 0.0M
2023-08-17 8,961.61 9,016.10 8,838.99 8,897.66 0.0M
2023-08-16 8,987.74 8,993.85 8,872.54 8,961.61 0.0M
2023-08-15 9,116.09 9,116.09 8,924.68 8,987.74 0.0M
2023-08-14 9,178.94 9,277.10 9,021.21 9,116.09 0.0M
2023-08-11 9,274.23 9,317.00 9,119.37 9,178.94 0.0M
2023-08-10 9,212.80 9,331.17 9,212.80 9,274.23 0.0M
2023-08-09 9,431.55 9,496.85 9,141.38 9,212.80 0.0M
2023-08-08 9,504.07 9,589.69 9,431.55 9,431.55 0.0M
2023-08-07 9,748.01 9,748.01 9,473.56 9,504.07 0.0M
2023-08-04 9,857.98 9,979.60 9,643.83 9,748.01 0.0M
2023-08-03 9,792.89 9,951.55 9,666.99 9,857.98 0.0M
2023-08-02 9,894.71 9,924.50 9,680.05 9,792.89 0.0M
2023-08-01 9,925.74 9,946.64 9,821.25 9,894.71 0.0M
2023-07-31 9,943.29 9,975.94 9,851.87 9,925.74 0.0M
2023-07-28 9,967.47 10,054.09 9,900.24 9,943.29 0.0M
2023-07-27 9,982.47 10,052.05 9,896.78 9,967.47 0.0M
2023-07-26 9,993.08 10,045.42 9,878.50 9,982.47 0.0M
2023-07-25 10,060.93 10,113.17 9,956.45 9,993.08 0.0M
2023-07-24 10,043.59 10,161.13 9,989.41 10,060.93 0.0M
2023-07-21 10,024.20 10,082.97 9,919.72 10,043.59 0.0M
2023-07-20 10,034.71 10,096.03 9,973.90 10,024.20 0.0M
2023-07-19 9,635.06 10,043.59 9,635.06 10,034.71 0.0M
2023-07-18 9,467.73 9,709.13 9,324.07 9,635.06 0.0M
2023-07-17 9,624.14 9,702.50 9,467.63 9,467.73 0.0M
2023-07-14 9,576.18 9,713.32 9,510.88 9,624.14 0.0M
2023-07-13 9,589.66 9,837.80 9,570.07 9,576.18 0.0M
2023-07-12 9,350.70 9,655.06 9,272.45 9,589.66 0.0M
2023-07-11 9,171.94 9,443.23 9,171.94 9,350.70 0.0M
2023-07-10 9,120.01 9,289.48 8,969.82 9,171.94 0.0M
2023-07-07 8,989.61 9,154.70 8,889.42 9,120.01 0.0M
2023-07-06 9,052.46 9,111.23 8,939.62 8,989.61 0.0M
2023-07-05 9,143.37 9,176.02 9,012.77 9,052.46 0.0M
2023-07-04 9,021.75 9,171.32 8,917.27 9,143.37 0.0M
2023-07-03 8,871.56 9,069.50 8,858.50 9,021.75 0.0M
2023-06-30 8,838.91 8,958.59 8,787.29 8,871.56 0.0M
2023-06-29 8,938.17 8,938.17 8,723.71 8,838.91 0.0M
2023-06-28 8,756.26 8,974.69 8,704.02 8,938.17 0.0M
2023-06-27 9,005.20 9,024.79 8,756.26 8,756.26 0.0M
2023-06-26 9,171.01 9,173.15 8,981.53 9,005.20 0.0M
2023-06-23 9,385.06 9,421.68 9,171.01 9,171.01 0.0M
2023-06-22 9,440.96 9,470.95 9,336.48 9,385.06 0.0M
2023-06-21 9,671.86 9,708.28 9,440.96 9,440.96 0.0M
2023-06-20 9,976.74 9,976.74 9,652.06 9,671.86 0.0M
2023-06-19 10,137.12 10,148.35 9,976.74 9,976.74 0.0M
2023-06-16 9,997.88 10,159.12 9,997.88 10,137.12 0.0M
2023-06-15 10,006.55 10,137.25 9,943.33 9,997.88 0.0M
2023-06-14 9,993.74 10,170.18 9,969.60 10,006.55 0.0M
2023-06-13 10,022.27 10,063.49 9,924.50 9,993.74 0.0M
2023-06-12 9,909.16 10,054.94 9,909.16 10,022.27 0.0M
2023-06-09 9,935.05 10,011.46 9,800.20 9,909.16 0.0M
2023-06-08 10,017.74 10,076.56 9,846.33 9,935.05 0.0M
2023-06-07 10,087.11 10,093.64 9,985.19 10,017.74 0.0M
2023-06-06 9,974.39 10,187.53 9,817.54 10,087.11 0.0M
2023-06-05 10,283.80 10,372.39 9,926.63 9,974.39 0.0M
2023-06-02 10,179.63 10,358.21 10,173.09 10,283.80 0.0M
2023-06-01 10,176.00 10,206.28 9,960.34 10,179.63 0.0M
2023-05-31 10,043.68 10,189.07 9,981.36 10,176.00 0.0M
2023-05-30 10,061.15 10,167.84 9,972.82 10,043.68 0.0M
2023-05-26 10,091.94 10,176.90 9,971.92 10,061.15 0.0M
2023-05-25 10,119.45 10,208.80 9,993.14 10,091.94 0.0M
2023-05-24 10,141.32 10,193.60 9,945.39 10,119.45 0.0M
2023-05-23 10,100.10 10,301.79 10,100.10 10,141.32 0.0M
2023-05-22 10,134.78 10,148.24 10,050.98 10,100.10 0.0M
2023-05-19 9,898.15 10,200.39 9,898.15 10,134.78 0.0M
2023-05-18 9,927.59 10,000.71 9,816.49 9,898.15 0.0M
2023-05-17 10,151.40 10,151.40 9,764.72 9,927.59 0.0M
2023-05-16 10,152.95 10,175.41 9,277.23 10,151.40 0.0M
2023-05-15 10,203.48 10,214.16 10,046.89 10,152.95 0.0M
2023-05-12 10,251.36 10,382.06 10,134.11 10,203.48 0.0M
2023-05-11 10,297.62 10,376.04 9,999.27 10,251.36 0.0M
2023-05-10 10,123.44 10,306.42 10,064.62 10,297.62 0.0M
2023-05-09 10,836.75 10,856.35 10,123.44 10,123.44 0.0M
2023-05-05 10,573.08 10,836.75 10,533.86 10,836.75 0.0M
2023-05-04 10,438.10 10,673.37 10,325.38 10,573.08 0.0M
2023-05-03 10,580.85 10,600.45 10,438.10 10,438.10 0.0M
2023-05-02 10,636.88 10,799.10 10,572.30 10,580.85 0.0M
2023-04-28 10,641.93 10,698.22 10,385.82 10,636.88 0.0M
2023-04-27 10,676.99 10,729.28 10,578.97 10,641.93 0.0M
2023-04-26 10,833.53 10,833.53 10,505.20 10,676.99 0.0M
2023-04-25 10,973.42 11,054.57 10,833.53 10,833.53 0.0M
2023-04-24 11,042.91 11,085.62 10,925.15 10,973.42 0.0M
2023-04-21 10,855.06 11,042.91 10,855.06 11,042.91 0.0M
2023-04-20 10,913.11 10,932.71 10,789.33 10,855.06 0.0M
2023-04-19 10,743.58 10,913.11 10,579.10 10,913.11 0.0M
2023-04-18 11,025.96 11,261.22 10,743.58 10,743.58 0.0M
2023-04-17 11,054.10 11,286.33 10,984.48 11,025.96 0.0M
2023-04-14 11,257.21 11,394.45 11,054.10 11,054.10 0.0M
2023-04-13 11,134.07 11,340.29 11,090.33 11,257.21 0.0M
2023-04-12 11,293.44 11,293.44 11,014.43 11,134.07 0.0M
2023-04-11 11,032.93 11,432.68 11,032.93 11,293.44 0.0M
2023-04-06 10,738.85 11,032.93 10,682.04 11,032.93 0.0M
2023-04-05 11,067.74 11,072.66 10,613.32 10,738.85 0.0M
2023-04-04 11,238.76 11,496.62 11,011.32 11,067.74 0.0M
2023-04-03 11,246.79 11,418.38 11,018.19 11,238.76 0.0M
2023-03-31 11,144.10 11,575.43 11,144.10 11,246.79 0.0M
2023-03-30 10,936.65 11,163.97 10,936.65 11,144.10 0.0M
2023-03-29 11,075.64 11,147.53 10,769.13 10,936.65 0.0M
2023-03-28 11,490.47 11,621.17 11,075.64 11,075.64 0.0M
2023-03-27 11,425.12 11,692.93 11,320.55 11,490.47 0.0M
2023-03-24 11,518.10 11,518.10 11,246.92 11,425.12 0.0M
2023-03-23 11,407.26 11,598.53 11,374.58 11,518.10 0.0M
2023-03-22 11,435.54 11,572.78 11,324.44 11,407.26 0.0M
2023-03-21 11,317.78 11,593.49 11,317.78 11,435.54 0.0M
2023-03-20 11,512.29 11,512.29 11,082.64 11,317.78 0.0M
2023-03-17 11,624.10 11,780.82 11,390.38 11,512.29 0.0M
2023-03-16 11,416.99 11,624.10 11,243.06 11,624.10 0.0M
2023-03-15 11,533.08 11,533.98 11,173.18 11,416.99 0.0M
2023-03-14 11,338.05 11,604.45 11,212.26 11,533.08 0.0M
2023-03-13 11,748.48 11,885.72 11,139.47 11,338.05 0.0M
2023-03-10 12,481.09 12,481.09 11,748.48 11,748.48 0.0M
2023-03-09 12,561.26 12,561.26 12,404.93 12,481.09 0.0M
2023-03-08 12,722.12 12,724.38 12,467.76 12,561.26 0.0M
2023-03-07 12,512.73 12,797.50 12,493.13 12,722.12 0.0M
2023-03-06 12,392.58 12,530.07 12,349.35 12,512.73 0.0M
2023-03-03 12,077.66 12,403.38 12,077.66 12,392.58 0.0M
2023-03-02 12,187.98 12,259.87 11,981.63 12,077.66 0.0M
2023-03-01 12,027.64 12,274.43 11,979.63 12,187.98 0.0M
2023-02-28 11,951.22 12,027.64 11,718.99 12,027.64 0.0M
2023-02-27 11,543.57 11,953.74 11,543.57 11,951.22 0.0M
2023-02-24 11,825.36 11,923.38 11,495.82 11,543.57 0.0M
2023-02-23 11,056.47 12,311.22 11,056.47 11,825.36 0.0M
2023-02-22 10,909.92 11,056.47 10,734.24 11,056.47 0.0M
2023-02-21 11,070.06 11,102.22 10,827.48 10,909.92 0.0M
2023-02-20 11,078.86 11,118.07 10,926.28 11,070.06 0.0M
2023-02-17 10,997.19 11,173.64 10,821.64 11,078.86 0.0M
2023-02-16 11,066.94 11,119.22 10,925.30 10,997.19 0.0M
2023-02-15 11,030.25 11,103.76 10,884.22 11,066.94 0.0M
2023-02-14 11,041.24 11,116.11 10,897.47 11,030.25 0.0M
2023-02-13 11,159.77 11,159.77 11,032.57 11,041.24 0.0M
2023-02-10 11,363.21 11,363.21 11,033.73 11,159.77 0.0M
2023-02-09 11,401.57 11,486.53 11,285.82 11,363.21 0.0M
2023-02-08 11,397.95 11,613.35 11,260.71 11,401.57 0.0M
2023-02-07 11,349.81 11,404.48 11,241.36 11,397.95 0.0M
2023-02-06 11,328.20 11,447.45 11,236.70 11,349.81 0.0M
2023-02-03 11,352.20 11,445.70 11,287.23 11,328.20 0.0M
2023-02-02 11,119.25 11,418.58 11,119.25 11,352.20 0.0M
2023-02-01 11,282.37 11,423.50 11,106.18 11,119.25 0.0M
2023-01-31 11,170.04 11,347.72 11,098.15 11,282.37 0.0M
2023-01-30 11,247.82 11,247.82 10,998.38 11,170.04 0.0M
2023-01-27 11,212.49 11,402.01 11,182.60 11,247.82 0.0M
2023-01-26 11,278.10 11,493.76 11,175.80 11,212.49 0.0M
2023-01-25 11,636.25 11,703.86 11,232.61 11,278.10 0.0M
2023-01-24 11,812.70 11,845.37 11,603.96 11,636.25 0.0M
2023-01-23 11,824.02 11,919.27 11,660.64 11,812.70 0.0M
2023-01-20 11,803.38 11,928.07 11,721.59 11,824.02 0.0M
2023-01-19 11,935.32 12,164.70 11,546.51 11,803.38 0.0M
2023-01-18 12,088.15 12,140.43 11,900.77 11,935.32 0.0M
2023-01-17 12,352.34 12,456.26 12,073.72 12,088.15 0.0M
2023-01-16 12,196.39 12,459.17 12,157.18 12,352.34 0.0M
2023-01-13 12,172.90 12,284.00 12,025.12 12,196.39 0.0M
2023-01-12 11,997.61 12,328.26 11,919.19 12,172.90 0.0M
2023-01-11 11,634.29 12,078.04 11,634.29 11,997.61 0.0M
2023-01-10 11,711.30 11,861.74 11,634.29 11,634.29 0.0M
2023-01-09 11,893.38 11,991.15 11,613.14 11,711.30 0.0M
2023-01-06 12,090.75 12,136.88 11,875.27 11,893.38 0.0M
2023-01-05 12,168.66 12,197.19 11,921.09 12,090.75 0.0M
2023-01-04 11,861.04 12,253.87 11,854.64 12,168.66 0.0M
2023-01-03 11,640.39 11,968.26 11,640.39 11,861.04 0.0M