FTSE SuperSector Technology (FTUB1010)

FTUB1010
🏛️ Vereinigtes Königreich →
1,788.36
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
2021-12-31 1,683.09 1,686.17 1,671.62 1,683.99 0.0M
2021-12-30 1,677.96 1,688.77 1,676.11 1,683.09 0.0M
2021-12-29 1,661.18 1,694.77 1,661.18 1,677.96 0.0M
2021-12-24 1,654.34 1,666.31 1,651.83 1,661.18 0.0M
2021-12-23 1,646.68 1,656.01 1,640.43 1,654.34 0.0M
2021-12-22 1,617.60 1,646.68 1,610.59 1,646.68 0.0M
2021-12-21 1,616.73 1,635.29 1,615.87 1,617.60 0.0M
2021-12-20 1,618.79 1,619.69 1,590.90 1,616.73 0.0M
2021-12-17 1,611.14 1,623.25 1,601.16 1,618.79 0.0M
2021-12-16 1,608.49 1,639.55 1,607.31 1,611.14 0.0M
2021-12-15 1,598.65 1,616.20 1,598.65 1,608.49 0.0M
2021-12-14 1,632.69 1,638.01 1,598.65 1,598.65 0.0M
2021-12-13 1,633.23 1,640.49 1,629.90 1,632.69 0.0M
2021-12-10 1,643.62 1,643.76 1,626.97 1,633.23 0.0M
2021-12-09 1,638.13 1,650.12 1,637.67 1,643.62 0.0M
2021-12-08 1,656.69 1,670.81 1,638.13 1,638.13 0.0M
2021-12-07 1,605.72 1,656.69 1,605.72 1,656.69 0.0M
2021-12-06 1,601.99 1,612.85 1,597.88 1,605.72 0.0M
2021-12-03 1,606.28 1,626.06 1,598.07 1,601.99 0.0M
2021-12-02 1,629.40 1,629.40 1,598.86 1,606.28 0.0M
2021-12-01 1,608.51 1,631.13 1,608.51 1,629.40 0.0M
2021-11-30 1,618.67 1,622.52 1,606.38 1,608.51 0.0M
2021-11-29 1,608.54 1,629.58 1,608.54 1,618.67 0.0M
2021-11-26 1,632.58 1,632.58 1,598.33 1,608.54 0.0M
2021-11-25 1,627.08 1,641.76 1,624.19 1,632.58 0.0M
2021-11-24 1,638.21 1,641.16 1,606.59 1,627.08 0.0M
2021-11-23 1,652.88 1,654.02 1,627.73 1,638.21 0.0M
2021-11-22 1,669.06 1,675.83 1,652.48 1,652.88 0.0M
2021-11-19 1,652.98 1,673.45 1,651.71 1,669.06 0.0M
2021-11-18 1,660.41 1,662.65 1,649.48 1,652.98 0.0M
2021-11-17 1,615.35 1,661.05 1,603.41 1,660.41 0.0M
2021-11-16 1,626.78 1,631.77 1,613.64 1,615.35 0.0M
2021-11-15 1,622.55 1,630.58 1,619.06 1,626.78 0.0M
2021-11-12 1,624.38 1,626.54 1,612.23 1,622.55 0.0M
2021-11-11 1,581.32 1,631.09 1,580.81 1,624.38 0.0M
2021-11-10 1,581.34 1,590.47 1,568.54 1,581.32 0.0M
2021-11-09 1,584.00 1,589.86 1,579.47 1,581.34 0.0M
2021-11-08 1,594.73 1,598.56 1,583.89 1,584.00 0.0M
2021-11-05 1,592.55 1,611.58 1,587.45 1,594.73 0.0M
2021-11-04 1,563.69 1,592.56 1,557.42 1,592.55 0.0M
2021-11-03 1,560.77 1,566.25 1,554.55 1,563.69 0.0M
2021-11-02 1,568.88 1,576.11 1,560.34 1,560.77 0.0M
2021-11-01 1,578.97 1,587.31 1,568.08 1,568.88 0.0M
2021-10-29 1,582.61 1,582.66 1,563.81 1,578.97 0.0M
2021-10-28 1,572.27 1,588.34 1,571.04 1,582.61 0.0M
2021-10-27 1,582.96 1,592.05 1,568.36 1,572.27 0.0M
2021-10-26 1,581.10 1,586.72 1,570.58 1,582.96 0.0M
2021-10-25 1,603.33 1,605.21 1,578.90 1,581.10 0.0M
2021-10-22 1,618.88 1,622.00 1,603.33 1,603.33 0.0M
2021-10-21 1,607.41 1,622.35 1,601.59 1,618.88 0.0M
2021-10-20 1,615.60 1,625.33 1,606.03 1,607.41 0.0M
2021-10-19 1,604.32 1,617.04 1,602.80 1,615.60 0.0M
2021-10-18 1,602.90 1,609.48 1,594.82 1,604.32 0.0M
2021-10-15 1,606.87 1,617.43 1,599.58 1,602.90 0.0M
2021-10-14 1,580.96 1,610.79 1,580.96 1,606.87 0.0M
2021-10-13 1,555.97 1,589.61 1,553.29 1,580.96 0.0M
2021-10-12 1,552.52 1,559.89 1,536.23 1,555.97 0.0M
2021-10-11 1,564.70 1,564.70 1,538.02 1,552.52 0.0M
2021-10-08 1,575.80 1,583.12 1,564.70 1,564.70 0.0M
2021-10-07 1,554.52 1,576.97 1,549.19 1,575.80 0.0M
2021-10-06 1,575.61 1,576.73 1,537.15 1,554.52 0.0M
2021-10-05 1,554.77 1,581.61 1,554.77 1,575.61 0.0M
2021-10-04 1,575.01 1,580.48 1,554.24 1,554.77 0.0M
2021-10-01 1,588.48 1,588.48 1,561.66 1,575.01 0.0M
2021-09-30 1,589.54 1,609.03 1,587.71 1,588.48 0.0M
2021-09-29 1,589.13 1,609.90 1,584.71 1,589.54 0.0M
2021-09-28 1,639.14 1,643.91 1,585.77 1,589.13 0.0M
2021-09-27 1,661.38 1,675.48 1,636.21 1,639.14 0.0M
2021-09-24 1,684.33 1,684.33 1,654.20 1,661.38 0.0M
2021-09-23 1,678.36 1,698.65 1,678.29 1,684.33 0.0M
2021-09-22 1,675.88 1,683.60 1,670.22 1,678.36 0.0M
2021-09-21 1,655.02 1,682.58 1,653.63 1,675.88 0.0M
2021-09-20 1,673.44 1,675.73 1,644.75 1,655.02 0.0M
2021-09-17 1,688.63 1,706.00 1,673.44 1,673.44 0.0M
2021-09-16 1,675.93 1,693.05 1,670.48 1,688.63 0.0M
2021-09-15 1,711.35 1,714.93 1,675.93 1,675.93 0.0M
2021-09-14 1,720.01 1,726.22 1,702.08 1,711.35 0.0M
2021-09-13 1,743.74 1,750.26 1,718.53 1,720.01 0.0M
2021-09-10 1,747.23 1,757.50 1,738.89 1,743.74 0.0M
2021-09-09 1,760.92 1,760.92 1,738.45 1,747.23 0.0M
2021-09-08 1,774.68 1,775.07 1,755.93 1,760.92 0.0M
2021-09-07 1,786.71 1,789.79 1,774.68 1,774.68 0.0M
2021-09-06 1,762.75 1,787.39 1,762.75 1,786.71 0.0M
2021-09-03 1,763.42 1,767.94 1,748.01 1,762.75 0.0M
2021-09-02 1,771.46 1,784.65 1,759.04 1,763.42 0.0M
2021-09-01 1,726.13 1,775.31 1,725.69 1,771.46 0.0M
2021-08-31 1,713.94 1,737.50 1,713.94 1,726.13 0.0M
2021-08-27 1,743.95 1,746.55 1,708.27 1,713.94 0.0M
2021-08-26 1,743.30 1,745.36 1,733.95 1,743.95 0.0M
2021-08-25 1,740.23 1,754.59 1,735.88 1,743.30 0.0M
2021-08-24 1,731.41 1,740.23 1,726.96 1,740.23 0.0M
2021-08-23 1,725.35 1,738.61 1,725.35 1,731.41 0.0M
2021-08-20 1,719.20 1,729.04 1,710.81 1,725.35 0.0M
2021-08-19 1,709.65 1,719.20 1,696.12 1,719.20 0.0M
2021-08-18 1,682.56 1,719.09 1,682.56 1,709.65 0.0M
2021-08-17 1,663.26 1,684.91 1,652.07 1,682.56 0.0M
2021-08-16 1,671.73 1,671.73 1,654.13 1,663.26 0.0M
2021-08-13 1,664.06 1,672.11 1,659.81 1,671.73 0.0M
2021-08-12 1,674.04 1,677.39 1,660.31 1,664.06 0.0M
2021-08-11 1,684.12 1,694.55 1,674.04 1,674.04 0.0M
2021-08-10 1,677.97 1,693.62 1,677.09 1,684.12 0.0M
2021-08-09 1,682.41 1,686.90 1,672.07 1,677.97 0.0M
2021-08-06 1,685.92 1,687.17 1,676.06 1,682.41 0.0M
2021-08-05 1,659.90 1,689.54 1,654.15 1,685.92 0.0M
2021-08-04 1,670.84 1,673.62 1,656.85 1,659.90 0.0M
2021-08-03 1,681.04 1,693.61 1,670.84 1,670.84 0.0M
2021-08-02 1,662.91 1,683.96 1,660.45 1,681.04 0.0M
2021-07-30 1,646.24 1,664.26 1,628.86 1,662.91 0.0M
2021-07-29 1,654.52 1,661.37 1,638.91 1,646.24 0.0M
2021-07-28 1,637.11 1,661.47 1,636.90 1,654.52 0.0M
2021-07-27 1,635.93 1,650.65 1,626.67 1,637.11 0.0M
2021-07-26 1,647.45 1,650.28 1,634.91 1,635.93 0.0M
2021-07-23 1,629.97 1,648.11 1,629.08 1,647.45 0.0M
2021-07-22 1,596.10 1,633.43 1,594.47 1,629.97 0.0M
2021-07-21 1,581.98 1,615.42 1,579.50 1,596.10 0.0M
2021-07-20 1,609.46 1,610.27 1,577.56 1,581.98 0.0M
2021-07-19 1,614.13 1,614.13 1,587.39 1,609.46 0.0M
2021-07-16 1,606.13 1,616.24 1,590.05 1,614.13 0.0M
2021-07-15 1,639.77 1,653.23 1,605.52 1,606.13 0.0M
2021-07-14 1,658.26 1,658.26 1,631.18 1,639.77 0.0M
2021-07-13 1,641.58 1,658.26 1,631.97 1,658.26 0.0M
2021-07-12 1,628.84 1,647.45 1,624.39 1,641.58 0.0M
2021-07-09 1,641.72 1,648.84 1,622.77 1,628.84 0.0M
2021-07-08 1,664.46 1,666.19 1,636.91 1,641.72 0.0M
2021-07-07 1,649.84 1,667.79 1,647.44 1,664.46 0.0M
2021-07-06 1,635.30 1,649.84 1,628.90 1,649.84 0.0M
2021-07-05 1,640.27 1,643.41 1,628.92 1,635.30 0.0M
2021-07-02 1,636.21 1,644.50 1,633.22 1,640.27 0.0M
2021-07-01 1,633.94 1,647.71 1,626.25 1,636.21 0.0M
2021-06-30 1,655.61 1,663.67 1,633.94 1,633.94 0.0M
2021-06-29 1,642.60 1,661.83 1,640.08 1,655.61 0.0M
2021-06-28 1,636.85 1,643.53 1,633.36 1,642.60 0.0M
2021-06-25 1,630.94 1,644.31 1,629.33 1,636.85 0.0M
2021-06-24 1,609.03 1,632.06 1,604.74 1,630.94 0.0M
2021-06-23 1,608.23 1,615.95 1,604.35 1,609.03 0.0M
2021-06-22 1,601.81 1,609.16 1,584.06 1,608.23 0.0M
2021-06-21 1,604.12 1,611.18 1,588.54 1,601.81 0.0M
2021-06-18 1,613.24 1,619.73 1,600.52 1,604.12 0.0M
2021-06-17 1,613.98 1,613.98 1,582.33 1,613.24 0.0M
2021-06-16 1,604.81 1,619.52 1,604.81 1,613.98 0.0M
2021-06-15 1,598.79 1,621.15 1,598.79 1,604.81 0.0M
2021-06-14 1,597.65 1,617.24 1,597.65 1,598.79 0.0M
2021-06-11 1,592.71 1,601.93 1,590.20 1,597.65 0.0M
2021-06-10 1,580.90 1,597.96 1,579.73 1,592.71 0.0M
2021-06-09 1,581.22 1,586.58 1,578.02 1,580.90 0.0M
2021-06-08 1,566.98 1,592.67 1,566.98 1,581.22 0.0M
2021-06-07 1,564.74 1,570.23 1,558.78 1,566.98 0.0M
2021-06-04 1,551.44 1,565.25 1,541.96 1,564.74 0.0M
2021-06-03 1,556.15 1,563.05 1,544.04 1,551.44 0.0M
2021-06-02 1,560.64 1,568.29 1,547.64 1,556.15 0.0M
2021-06-01 1,560.50 1,582.68 1,549.46 1,560.64 0.0M
2021-05-28 1,566.73 1,573.19 1,560.20 1,560.50 0.0M
2021-05-27 1,572.42 1,576.33 1,563.20 1,566.73 0.0M
2021-05-26 1,555.42 1,576.34 1,555.42 1,572.42 0.0M
2021-05-25 1,535.33 1,563.94 1,535.33 1,555.42 0.0M
2021-05-24 1,532.91 1,542.10 1,529.99 1,535.33 0.0M
2021-05-21 1,546.84 1,553.48 1,532.91 1,532.91 0.0M
2021-05-20 1,504.78 1,548.35 1,504.78 1,546.84 0.0M
2021-05-19 1,509.21 1,509.21 1,490.65 1,504.78 0.0M
2021-05-18 1,485.62 1,515.28 1,485.62 1,509.21 0.0M
2021-05-17 1,497.70 1,509.42 1,485.62 1,485.62 0.0M
2021-05-14 1,474.17 1,498.20 1,471.71 1,497.70 0.0M
2021-05-13 1,470.16 1,479.76 1,442.52 1,474.17 0.0M
2021-05-12 1,502.56 1,504.90 1,470.16 1,470.16 0.0M
2021-05-11 1,529.97 1,531.71 1,487.47 1,502.56 0.0M
2021-05-10 1,560.21 1,563.27 1,525.83 1,529.97 0.0M
2021-05-07 1,541.23 1,563.63 1,540.72 1,560.21 0.0M
2021-05-06 1,551.83 1,551.85 1,536.73 1,541.23 0.0M
2021-05-05 1,547.84 1,558.28 1,543.04 1,551.83 0.0M
2021-05-04 1,587.49 1,594.14 1,547.84 1,547.84 0.0M
2021-04-30 1,583.49 1,598.79 1,575.26 1,587.49 0.0M
2021-04-29 1,585.72 1,599.35 1,576.20 1,583.49 0.0M
2021-04-28 1,599.06 1,607.39 1,585.72 1,585.72 0.0M
2021-04-27 1,625.88 1,625.88 1,596.77 1,599.06 0.0M
2021-04-26 1,629.36 1,634.09 1,618.53 1,625.88 0.0M
2021-04-23 1,623.20 1,629.43 1,612.37 1,629.36 0.0M
2021-04-22 1,599.13 1,624.71 1,598.71 1,623.20 0.0M
2021-04-21 1,611.66 1,615.35 1,585.98 1,599.13 0.0M
2021-04-20 1,631.10 1,637.83 1,611.00 1,611.66 0.0M
2021-04-19 1,621.26 1,642.30 1,618.12 1,631.10 0.0M
2021-04-16 1,633.51 1,639.47 1,619.99 1,621.26 0.0M
2021-04-15 1,619.49 1,635.85 1,616.82 1,633.51 0.0M
2021-04-14 1,628.59 1,637.94 1,618.96 1,619.49 0.0M
2021-04-13 1,586.45 1,628.59 1,576.85 1,628.59 0.0M
2021-04-12 1,586.07 1,588.64 1,575.76 1,586.45 0.0M
2021-04-09 1,580.86 1,587.34 1,569.16 1,586.07 0.0M
2021-04-08 1,553.46 1,580.86 1,553.46 1,580.86 0.0M
2021-04-07 1,528.72 1,556.59 1,525.04 1,553.46 0.0M
2021-04-06 1,516.99 1,532.21 1,513.82 1,528.72 0.0M
2021-04-01 1,487.66 1,519.31 1,487.66 1,516.99 0.0M
2021-03-31 1,482.26 1,491.37 1,468.54 1,487.66 0.0M
2021-03-30 1,481.84 1,489.95 1,477.59 1,482.26 0.0M
2021-03-29 1,488.89 1,495.24 1,476.61 1,481.84 0.0M
2021-03-26 1,473.35 1,489.15 1,473.35 1,488.89 0.0M
2021-03-25 1,481.57 1,482.45 1,459.68 1,473.35 0.0M
2021-03-24 1,484.60 1,497.96 1,478.94 1,481.57 0.0M
2021-03-23 1,485.31 1,490.50 1,471.66 1,484.60 0.0M
2021-03-22 1,472.25 1,487.09 1,464.50 1,485.31 0.0M
2021-03-19 1,465.24 1,473.60 1,449.60 1,472.25 0.0M
2021-03-18 1,461.21 1,470.84 1,457.15 1,465.24 0.0M
2021-03-17 1,490.85 1,490.85 1,459.61 1,461.21 0.0M
2021-03-16 1,469.27 1,500.07 1,469.27 1,490.85 0.0M
2021-03-15 1,465.33 1,476.15 1,459.11 1,469.27 0.0M
2021-03-12 1,484.73 1,487.48 1,462.29 1,465.33 0.0M
2021-03-11 1,455.30 1,489.54 1,453.91 1,484.73 0.0M
2021-03-10 1,471.01 1,476.58 1,451.40 1,455.30 0.0M
2021-03-09 1,440.58 1,477.78 1,440.13 1,471.01 0.0M
2021-03-08 1,453.84 1,456.27 1,427.79 1,440.58 0.0M
2021-03-05 1,476.37 1,482.79 1,453.84 1,453.84 0.0M
2021-03-04 1,459.03 1,485.62 1,456.28 1,476.37 0.0M
2021-03-03 1,443.15 1,474.91 1,443.15 1,459.03 0.0M
2021-03-02 1,436.52 1,456.18 1,433.88 1,443.15 0.0M
2021-03-01 1,417.66 1,448.50 1,417.66 1,436.52 0.0M
2021-02-26 1,451.24 1,452.07 1,411.99 1,417.66 0.0M
2021-02-25 1,451.66 1,462.33 1,439.54 1,451.24 0.0M
2021-02-24 1,448.59 1,471.94 1,440.72 1,451.66 0.0M
2021-02-23 1,468.27 1,476.22 1,434.04 1,448.59 0.0M
2021-02-22 1,499.50 1,499.50 1,463.76 1,468.27 0.0M
2021-02-19 1,515.12 1,522.94 1,499.50 1,499.50 0.0M
2021-02-18 1,510.14 1,529.69 1,507.99 1,515.12 0.0M
2021-02-17 1,528.02 1,534.51 1,506.64 1,510.14 0.0M
2021-02-16 1,536.80 1,545.62 1,524.95 1,528.02 0.0M
2021-02-15 1,517.06 1,539.31 1,514.57 1,536.80 0.0M
2021-02-12 1,523.39 1,526.12 1,510.71 1,517.06 0.0M
2021-02-11 1,505.49 1,527.82 1,499.60 1,523.39 0.0M
2021-02-10 1,520.43 1,527.06 1,501.04 1,505.49 0.0M
2021-02-09 1,511.80 1,523.21 1,501.22 1,520.43 0.0M
2021-02-08 1,498.65 1,516.14 1,495.13 1,511.80 0.0M
2021-02-05 1,489.84 1,503.88 1,489.44 1,498.65 0.0M
2021-02-04 1,498.25 1,503.74 1,482.21 1,489.84 0.0M
2021-02-03 1,503.78 1,512.47 1,491.16 1,498.25 0.0M
2021-02-02 1,489.57 1,505.88 1,489.57 1,503.78 0.0M
2021-02-01 1,476.91 1,502.31 1,476.91 1,489.57 0.0M
2021-01-29 1,489.35 1,489.35 1,461.79 1,476.91 0.0M
2021-01-28 1,507.69 1,513.02 1,475.09 1,489.35 0.0M
2021-01-27 1,528.68 1,538.71 1,490.44 1,507.69 0.0M
2021-01-26 1,523.54 1,535.42 1,519.66 1,528.68 0.0M
2021-01-25 1,530.42 1,550.87 1,515.03 1,523.54 0.0M
2021-01-22 1,534.30 1,550.86 1,525.48 1,530.42 0.0M
2021-01-21 1,502.77 1,541.31 1,502.62 1,534.30 0.0M
2021-01-20 1,485.08 1,505.95 1,485.08 1,502.77 0.0M
2021-01-19 1,482.35 1,494.87 1,482.35 1,485.08 0.0M
2021-01-18 1,489.92 1,499.37 1,479.97 1,482.35 0.0M
2021-01-15 1,470.89 1,492.67 1,467.33 1,489.92 0.0M
2021-01-14 1,465.45 1,473.56 1,450.20 1,470.89 0.0M
2021-01-13 1,463.03 1,472.63 1,458.33 1,465.45 0.0M
2021-01-12 1,476.95 1,489.78 1,460.40 1,463.03 0.0M
2021-01-11 1,497.31 1,511.83 1,476.95 1,476.95 0.0M
2021-01-08 1,479.23 1,498.44 1,479.23 1,497.31 0.0M
2021-01-07 1,484.33 1,495.68 1,471.37 1,479.23 0.0M
2021-01-06 1,493.86 1,501.09 1,477.56 1,484.33 0.0M
2021-01-05 1,468.04 1,497.11 1,464.18 1,493.86 0.0M
2021-01-04 1,457.28 1,491.80 1,457.28 1,468.04 0.0M