FTSE SuperSector Telecom. (FTUB1510)

FTUB1510
🏛️ Vereinigtes Königreich →
260.62
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
2022-12-30 218.67 218.70 215.58 215.58 0.0M
2022-12-29 217.16 218.98 214.29 218.67 0.0M
2022-12-28 215.86 219.25 215.86 217.16 0.0M
2022-12-23 215.80 217.61 215.50 215.86 0.0M
2022-12-22 217.07 217.94 215.61 215.80 0.0M
2022-12-21 214.77 217.75 213.86 217.07 0.0M
2022-12-20 216.45 217.09 214.42 214.77 0.0M
2022-12-19 215.42 217.68 214.88 216.45 0.0M
2022-12-16 219.71 219.78 213.93 215.42 0.0M
2022-12-15 221.99 221.99 219.66 219.71 0.0M
2022-12-14 221.46 223.48 219.58 221.99 0.0M
2022-12-13 221.80 225.11 219.88 221.46 0.0M
2022-12-12 221.47 222.12 219.12 221.80 0.0M
2022-12-09 219.56 221.47 218.75 221.47 0.0M
2022-12-08 224.82 224.87 218.54 219.56 0.0M
2022-12-07 229.31 233.72 223.10 224.82 0.0M
2022-12-06 233.04 233.40 227.61 229.31 0.0M
2022-12-05 233.12 236.76 232.42 233.04 0.0M
2022-12-02 234.40 235.21 232.27 233.12 0.0M
2022-12-01 235.05 238.58 234.08 234.40 0.0M
2022-11-30 235.94 238.65 235.05 235.05 0.0M
2022-11-29 237.99 238.38 235.42 235.94 0.0M
2022-11-28 238.62 238.98 237.26 237.99 0.0M
2022-11-25 238.61 240.34 238.32 239.78 0.0M
2022-11-24 240.67 241.04 232.70 238.61 0.0M
2022-11-23 240.73 241.67 239.21 240.67 0.0M
2022-11-22 245.52 246.57 240.29 240.73 0.0M
2022-11-21 243.52 246.79 241.60 245.52 0.0M
2022-11-18 240.34 244.01 240.34 243.52 0.0M
2022-11-17 241.71 241.99 238.66 240.34 0.0M
2022-11-16 240.83 242.88 238.08 241.71 0.0M
2022-11-15 255.16 255.16 239.73 240.83 0.0M
2022-11-14 252.31 256.39 252.31 255.16 0.0M
2022-11-11 255.93 256.21 250.12 252.31 0.0M
2022-11-10 250.32 258.82 248.74 255.93 0.0M
2022-11-09 254.40 254.83 248.70 250.32 0.0M
2022-11-08 250.73 257.00 250.46 254.40 0.0M
2022-11-07 250.06 252.51 248.51 250.73 0.0M
2022-11-04 247.22 251.03 246.36 250.06 0.0M
2022-11-03 254.10 254.10 246.36 247.22 0.0M
2022-11-02 253.13 254.89 250.91 254.10 0.0M
2022-11-01 251.87 254.68 251.81 253.13 0.0M
2022-10-31 247.34 252.06 247.34 251.87 0.0M
2022-10-28 244.56 247.81 242.72 247.34 0.0M
2022-10-27 246.21 247.25 244.07 244.56 0.0M
2022-10-26 245.42 247.47 244.99 246.21 0.0M
2022-10-25 245.75 247.76 244.33 245.42 0.0M
2022-10-24 242.93 248.29 242.88 245.75 0.0M
2022-10-21 244.67 245.38 241.44 242.93 0.0M
2022-10-20 249.56 250.63 242.95 244.67 0.0M
2022-10-19 246.91 250.59 245.87 249.56 0.0M
2022-10-18 247.20 249.28 246.37 246.91 0.0M
2022-10-17 244.86 248.01 243.87 247.20 0.0M
2022-10-14 243.49 247.95 243.49 244.86 0.0M
2022-10-13 242.04 247.72 238.96 243.49 0.0M
2022-10-12 248.33 248.33 239.58 242.04 0.0M
2022-10-11 250.04 250.07 246.99 248.33 0.0M
2022-10-10 248.29 252.35 247.20 250.04 0.0M
2022-10-07 250.92 252.01 247.82 248.29 0.0M
2022-10-06 253.18 254.35 250.79 250.92 0.0M
2022-10-05 259.07 259.20 251.36 253.18 0.0M
2022-10-04 254.71 262.84 254.71 259.07 0.0M
2022-10-03 246.23 256.46 243.72 254.71 0.0M
2022-09-30 246.83 250.31 244.54 246.23 0.0M
2022-09-29 255.11 255.42 245.03 246.83 0.0M
2022-09-28 255.96 256.22 248.07 255.11 0.0M
2022-09-27 258.79 260.92 255.96 255.96 0.0M
2022-09-26 262.26 264.91 256.86 258.79 0.0M
2022-09-23 265.67 267.81 261.25 262.26 0.0M
2022-09-22 266.39 268.03 264.68 265.67 0.0M
2022-09-21 262.68 267.27 262.63 266.39 0.0M
2022-09-20 266.98 269.43 262.51 262.68 0.0M
2022-09-16 269.12 272.42 266.54 266.98 0.0M
2022-09-15 265.08 275.06 264.94 269.12 0.0M
2022-09-14 270.10 270.14 264.17 265.08 0.0M
2022-09-13 273.36 274.79 270.10 270.10 0.0M
2022-09-12 267.53 273.36 267.53 273.36 0.0M
2022-09-09 265.73 269.50 264.46 267.53 0.0M
2022-09-08 270.50 271.16 264.73 265.73 0.0M
2022-09-07 275.35 275.35 270.50 270.50 0.0M
2022-09-06 275.11 277.41 273.47 275.35 0.0M
2022-09-05 278.49 278.49 272.24 275.11 0.0M
2022-09-02 275.18 278.73 273.81 278.49 0.0M
2022-09-01 283.98 283.98 274.58 275.18 0.0M
2022-08-31 284.92 286.67 282.26 283.98 0.0M
2022-08-30 283.83 287.92 283.66 284.92 0.0M
2022-08-26 287.02 288.32 283.65 283.83 0.0M
2022-08-25 287.43 289.11 286.15 287.02 0.0M
2022-08-24 290.58 290.58 286.00 287.43 0.0M
2022-08-23 294.83 294.83 290.25 290.58 0.0M
2022-08-22 298.90 300.18 294.48 294.83 0.0M
2022-08-19 298.87 300.88 297.99 298.90 0.0M
2022-08-18 299.01 300.28 296.86 298.87 0.0M
2022-08-17 303.40 305.50 298.34 299.01 0.0M
2022-08-16 298.57 304.11 298.57 303.40 0.0M
2022-08-15 299.47 301.47 297.73 298.57 0.0M
2022-08-12 299.13 300.24 297.31 299.47 0.0M
2022-08-11 300.04 301.11 297.36 299.13 0.0M
2022-08-10 302.52 304.59 299.18 300.04 0.0M
2022-08-09 299.39 303.37 297.51 302.52 0.0M
2022-08-08 300.54 302.37 297.88 299.39 0.0M
2022-08-05 294.65 301.80 293.36 300.54 0.0M
2022-08-04 297.58 297.85 291.62 294.65 0.0M
2022-08-03 300.81 300.81 296.84 297.58 0.0M
2022-08-02 300.44 303.05 299.26 300.81 0.0M
2022-08-01 302.39 304.72 300.44 300.44 0.0M
2022-07-29 297.89 303.82 294.42 301.60 0.0M
2022-07-28 307.75 308.48 295.20 297.89 0.0M
2022-07-27 310.23 311.00 305.36 307.75 0.0M
2022-07-26 322.41 322.47 310.12 310.23 0.0M
2022-07-25 320.77 323.53 318.98 322.41 0.0M
2022-07-22 323.09 323.28 319.59 320.77 0.0M
2022-07-21 321.28 323.22 319.80 323.09 0.0M
2022-07-20 324.70 327.70 321.00 321.28 0.0M
2022-07-19 321.83 325.00 320.23 324.70 0.0M
2022-07-18 318.22 323.63 315.91 321.83 0.0M
2022-07-15 321.33 325.80 317.51 318.22 0.0M
2022-07-14 324.95 324.95 320.94 321.33 0.0M
2022-07-13 326.62 327.21 321.82 324.95 0.0M
2022-07-12 323.98 326.78 322.56 326.62 0.0M
2022-07-11 323.61 325.12 321.12 323.98 0.0M
2022-07-08 320.77 324.82 319.32 323.61 0.0M
2022-07-07 318.38 322.82 318.38 320.77 0.0M
2022-07-06 318.09 326.09 318.08 318.38 0.0M
2022-07-05 321.97 322.94 317.23 318.09 0.0M
2022-07-04 317.82 325.27 317.82 321.97 0.0M
2022-07-01 316.43 318.10 314.67 317.82 0.0M
2022-06-30 318.48 318.71 314.74 316.43 0.0M
2022-06-29 322.35 322.35 314.71 318.48 0.0M
2022-06-28 316.87 323.41 316.85 322.35 0.0M
2022-06-27 317.02 318.61 314.99 316.87 0.0M
2022-06-24 315.04 317.25 313.42 317.02 0.0M
2022-06-23 314.10 316.45 313.25 315.04 0.0M
2022-06-22 317.61 317.61 309.47 314.10 0.0M
2022-06-21 318.45 319.82 316.76 317.61 0.0M
2022-06-20 313.87 318.51 313.15 318.45 0.0M
2022-06-17 310.62 314.48 309.87 313.87 0.0M
2022-06-16 312.96 313.32 309.81 310.62 0.0M
2022-06-15 310.79 314.99 310.79 312.96 0.0M
2022-06-14 311.27 313.55 310.79 310.79 0.0M
2022-06-13 310.56 314.87 307.53 311.27 0.0M
2022-06-10 313.11 313.28 308.96 310.56 0.0M
2022-06-09 310.34 313.82 309.27 313.11 0.0M
2022-06-08 313.17 313.69 308.92 310.34 0.0M
2022-06-07 314.98 315.47 312.50 313.17 0.0M
2022-06-06 316.48 316.63 311.86 314.98 0.0M
2022-06-01 322.49 322.49 314.88 316.48 0.0M
2022-05-31 318.87 325.79 318.08 322.49 0.0M
2022-05-30 320.97 320.97 317.22 318.87 0.0M
2022-05-27 323.43 324.27 320.65 320.97 0.0M
2022-05-26 322.67 324.21 317.86 323.43 0.0M
2022-05-25 320.55 326.69 320.55 322.67 0.0M
2022-05-24 314.66 321.16 314.05 320.55 0.0M
2022-05-23 304.94 315.68 304.94 314.66 0.0M
2022-05-20 298.22 306.04 297.79 304.94 0.0M
2022-05-19 298.25 298.66 292.94 298.22 0.0M
2022-05-18 302.66 302.85 297.89 298.25 0.0M
2022-05-17 301.22 303.76 292.06 302.66 0.0M
2022-05-16 297.22 306.01 297.22 301.22 0.0M
2022-05-13 297.33 297.43 291.56 297.22 0.0M
2022-05-12 297.01 300.07 293.63 297.33 0.0M
2022-05-11 296.06 298.28 292.35 297.01 0.0M
2022-05-10 295.94 298.48 294.80 296.06 0.0M
2022-05-09 300.25 300.49 295.94 295.94 0.0M
2022-05-06 308.19 308.32 298.93 300.25 0.0M
2022-05-05 308.00 311.74 306.95 308.19 0.0M
2022-05-04 308.88 310.28 305.42 308.00 0.0M
2022-05-03 302.85 309.50 299.55 308.88 0.0M
2022-04-29 312.59 312.59 301.12 302.85 0.0M
2022-04-28 310.60 313.08 310.47 312.59 0.0M
2022-04-27 314.10 314.30 308.12 310.60 0.0M
2022-04-26 314.78 319.59 313.28 314.10 0.0M
2022-04-25 315.69 318.03 310.62 314.78 0.0M
2022-04-22 318.28 319.79 315.05 315.69 0.0M
2022-04-21 317.41 321.85 316.57 318.28 0.0M
2022-04-20 320.56 320.71 315.04 317.41 0.0M
2022-04-19 324.18 324.18 319.97 320.56 0.0M
2022-04-14 324.29 324.68 321.10 324.18 0.0M
2022-04-13 324.66 326.59 322.92 324.29 0.0M
2022-04-12 324.19 324.76 320.40 324.66 0.0M
2022-04-11 321.03 325.76 320.58 324.19 0.0M
2022-04-08 316.12 321.94 316.12 321.03 0.0M
2022-04-07 316.65 320.68 315.62 316.12 0.0M
2022-04-06 312.06 316.65 308.96 316.65 0.0M
2022-04-05 312.28 312.49 307.47 312.06 0.0M
2022-04-04 313.23 315.49 309.84 312.28 0.0M
2022-04-01 309.75 313.99 308.85 313.23 0.0M
2022-03-31 319.61 319.85 309.75 309.75 0.0M
2022-03-30 315.95 319.61 314.77 319.61 0.0M
2022-03-29 313.06 318.36 313.06 315.95 0.0M
2022-03-28 312.07 316.26 312.07 313.06 0.0M
2022-03-25 312.14 312.14 308.28 312.07 0.0M
2022-03-24 309.86 314.30 309.42 312.14 0.0M
2022-03-23 315.45 315.87 309.62 309.86 0.0M
2022-03-22 316.11 317.72 314.02 315.45 0.0M
2022-03-21 313.93 318.21 313.37 316.11 0.0M
2022-03-18 311.51 314.06 310.02 313.93 0.0M
2022-03-17 308.76 311.51 304.35 311.51 0.0M
2022-03-16 304.24 309.69 304.24 308.76 0.0M
2022-03-15 303.01 304.45 299.08 304.24 0.0M
2022-03-14 297.45 304.19 297.36 303.01 0.0M
2022-03-11 295.26 300.62 294.24 297.45 0.0M
2022-03-10 297.19 300.05 292.43 295.26 0.0M
2022-03-09 286.56 299.25 286.43 297.19 0.0M
2022-03-08 293.79 293.79 284.51 286.56 0.0M
2022-03-07 300.21 300.33 280.83 293.79 0.0M
2022-03-04 314.43 314.74 297.63 300.21 0.0M
2022-03-03 319.74 319.75 314.17 314.43 0.0M
2022-03-02 317.92 320.62 311.54 319.74 0.0M
2022-03-01 323.79 330.09 317.92 317.92 0.0M
2022-02-28 329.15 329.15 320.56 323.79 0.0M
2022-02-25 321.22 330.64 319.20 329.15 0.0M
2022-02-24 335.52 335.52 320.19 321.24 0.0M
2022-02-23 336.14 339.12 335.35 335.52 0.0M
2022-02-22 334.60 336.67 325.28 336.14 0.0M
2022-02-21 339.27 340.31 332.97 334.60 0.0M
2022-02-18 338.93 341.34 337.59 339.27 0.0M
2022-02-17 344.03 344.88 336.69 338.93 0.0M
2022-02-16 341.74 344.35 340.22 344.03 0.0M
2022-02-15 335.06 342.33 334.04 341.74 0.0M
2022-02-14 342.08 342.08 331.74 335.06 0.0M
2022-02-11 341.11 343.21 337.92 342.08 0.0M
2022-02-10 342.54 346.43 338.35 341.11 0.0M
2022-02-09 338.40 343.60 338.34 342.54 0.0M
2022-02-08 337.81 341.88 335.84 338.40 0.0M
2022-02-07 332.37 339.74 330.77 337.81 0.0M
2022-02-04 328.78 335.44 328.78 332.37 0.0M
2022-02-03 331.46 331.46 324.81 328.78 0.0M
2022-02-02 322.60 332.30 322.22 331.46 0.0M
2022-02-01 326.92 327.08 321.31 322.60 0.0M
2022-01-31 322.52 331.78 322.34 326.92 0.0M
2022-01-28 318.72 324.98 317.33 322.52 0.0M
2022-01-27 315.15 322.65 311.84 318.72 0.0M
2022-01-26 316.22 320.95 314.92 315.15 0.0M
2022-01-25 309.78 317.16 309.78 316.22 0.0M
2022-01-24 303.04 316.97 302.16 309.78 0.0M
2022-01-21 307.61 307.61 301.63 303.04 0.0M
2022-01-20 308.61 310.91 306.66 307.61 0.0M
2022-01-19 308.24 310.80 306.42 308.61 0.0M
2022-01-18 301.69 312.51 301.63 308.24 0.0M
2022-01-17 299.94 304.17 299.56 301.69 0.0M
2022-01-14 298.63 301.14 296.15 299.94 0.0M
2022-01-13 296.25 298.78 294.08 298.63 0.0M
2022-01-12 295.69 297.53 294.24 296.25 0.0M
2022-01-11 298.27 299.30 294.99 295.69 0.0M
2022-01-10 293.49 301.98 293.04 298.27 0.0M
2022-01-07 292.30 293.49 288.32 293.49 0.0M
2022-01-06 293.83 294.90 290.99 292.30 0.0M
2022-01-05 294.67 295.17 292.34 293.83 0.0M
2022-01-04 287.82 297.51 287.55 294.67 0.0M