FTSE 250 TR (TFTMC)

TFTMC
🏛️ Vereinigtes Königreich →
19,998.39
Letzte Aktualisierung: 2025-09-29
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 15,704.04 15,704.04 15,704.04 15,704.04 0.0M
2022-12-29 15,823.54 15,823.54 15,823.54 15,823.54 0.0M
2022-12-28 15,728.18 15,728.18 15,728.18 15,728.18 0.0M
2022-12-23 15,682.03 15,682.03 15,682.03 15,682.03 0.0M
2022-12-22 15,625.39 15,625.39 15,625.39 15,625.39 0.0M
2022-12-21 15,704.71 15,704.71 15,704.71 15,704.71 0.0M
2022-12-20 15,439.22 15,439.22 15,439.22 15,439.22 0.0M
2022-12-19 15,525.98 15,525.98 15,525.98 15,525.98 0.0M
2022-12-16 15,475.54 15,475.54 15,475.54 15,475.54 0.0M
2022-12-15 15,729.71 15,729.71 15,729.71 15,729.71 0.0M
2022-12-14 15,844.46 15,844.46 15,844.46 15,844.46 0.0M
2022-12-13 15,884.72 15,884.72 15,884.72 15,884.72 0.0M
2022-12-12 15,662.63 15,662.63 15,662.63 15,662.63 0.0M
2022-12-09 15,743.00 15,743.00 15,743.00 15,743.00 0.0M
2022-12-08 15,666.43 15,666.43 15,666.43 15,666.43 0.0M
2022-12-07 15,742.08 15,742.08 15,742.08 15,742.08 0.0M
2022-12-06 15,883.04 15,883.04 15,883.04 15,883.04 0.0M
2022-12-05 16,073.89 16,073.89 16,073.89 16,073.89 0.0M
2022-12-02 16,101.91 16,101.91 16,101.91 16,101.91 0.0M
2022-12-01 16,140.27 16,140.27 16,140.27 16,140.27 0.0M
2022-11-30 15,921.17 15,921.17 15,921.17 15,921.17 0.0M
2022-11-29 15,940.14 15,940.14 15,940.14 15,940.14 0.0M
2022-11-28 16,028.36 16,028.36 16,028.36 16,028.36 0.0M
2022-11-25 16,238.85 16,238.85 16,238.85 16,238.85 0.0M
2022-11-24 16,234.39 16,234.39 16,234.39 16,234.39 0.0M
2022-11-23 16,191.59 16,191.59 16,191.59 16,191.59 0.0M
2022-11-22 16,126.71 16,126.71 16,126.71 16,126.71 0.0M
2022-11-21 16,119.22 16,119.22 16,119.22 16,119.22 0.0M
2022-11-18 16,011.03 16,011.03 16,011.03 16,011.03 0.0M
2022-11-17 15,877.57 15,877.57 15,877.57 15,877.57 0.0M
2022-11-16 15,863.62 15,863.62 15,863.62 15,863.62 0.0M
2022-11-15 16,148.71 16,148.71 16,148.71 16,148.71 0.0M
2022-11-14 16,286.80 16,286.80 16,286.80 16,286.80 0.0M
2022-11-11 16,281.79 16,281.79 16,281.79 16,281.79 0.0M
2022-11-10 16,083.44 16,083.44 16,083.44 16,083.44 0.0M
2022-11-09 15,472.18 15,472.18 15,472.18 15,472.18 0.0M
2022-11-08 15,512.75 15,512.75 15,512.75 15,512.75 0.0M
2022-11-07 15,397.99 15,397.99 15,397.99 15,397.99 0.0M
2022-11-04 15,217.13 15,217.13 15,217.13 15,217.13 0.0M
2022-11-03 15,024.68 15,024.68 15,024.68 15,024.68 0.0M
2022-11-02 15,108.72 15,108.72 15,108.72 15,108.72 0.0M
2022-11-01 15,090.59 15,090.59 15,090.59 15,090.59 0.0M
2022-10-31 14,836.85 14,836.85 14,836.85 14,836.85 0.0M
2022-10-28 14,859.02 14,859.02 14,859.02 14,859.02 0.0M
2022-10-27 14,996.07 14,996.07 14,996.07 14,996.07 0.0M
2022-10-26 15,010.91 15,010.91 15,010.91 15,010.91 0.0M
2022-10-25 14,783.53 14,783.53 14,783.53 14,783.53 0.0M
2022-10-24 14,373.91 14,373.91 14,373.91 14,373.91 0.0M
2022-10-21 14,266.00 14,266.00 14,266.00 14,266.00 0.0M
2022-10-20 14,417.21 14,417.21 14,417.21 14,417.21 0.0M
2022-10-19 14,292.88 14,292.88 14,292.88 14,292.88 0.0M
2022-10-18 14,526.37 14,526.37 14,526.37 14,526.37 0.0M
2022-10-17 14,504.43 14,504.43 14,504.43 14,504.43 0.0M
2022-10-14 14,114.93 14,114.93 14,114.93 14,114.93 0.0M
2022-10-13 14,029.12 14,029.12 14,029.12 14,029.12 0.0M
2022-10-12 13,758.38 13,758.38 13,758.38 13,758.38 0.0M
2022-10-11 14,000.98 14,000.98 14,000.98 14,000.98 0.0M
2022-10-10 14,184.21 14,184.21 14,184.21 14,184.21 0.0M
2022-10-07 14,373.05 14,373.05 14,373.05 14,373.05 0.0M
2022-10-06 14,604.43 14,604.43 14,604.43 14,604.43 0.0M
2022-10-05 14,530.81 14,530.81 14,530.81 14,530.81 0.0M
2022-10-04 14,745.71 14,745.71 14,745.71 14,745.71 0.0M
2022-10-03 14,301.18 14,301.18 14,301.18 14,301.18 0.0M
2022-09-30 14,204.76 14,204.76 14,204.76 14,204.76 0.0M
2022-09-29 13,892.05 13,892.05 13,892.05 13,892.05 0.0M
2022-09-28 14,324.55 14,324.55 14,324.55 14,324.55 0.0M
2022-09-27 14,310.61 14,310.61 14,310.61 14,310.61 0.0M
2022-09-26 14,656.89 14,656.89 14,656.89 14,656.89 0.0M
2022-09-23 14,863.52 14,863.52 14,863.52 14,863.52 0.0M
2022-09-22 15,160.42 15,160.42 15,160.42 15,160.42 0.0M
2022-09-21 15,466.16 15,466.16 15,466.16 15,466.16 0.0M
2022-09-20 15,312.00 15,312.00 15,312.00 15,312.00 0.0M
2022-09-19 15,534.31 15,534.31 15,534.31 15,534.31 0.0M
2022-09-16 15,534.31 15,534.31 15,534.31 15,534.31 0.0M
2022-09-15 15,608.01 15,608.01 15,608.01 15,608.01 0.0M
2022-09-14 15,570.85 15,570.85 15,570.85 15,570.85 0.0M
2022-09-13 15,833.56 15,833.56 15,833.56 15,833.56 0.0M
2022-09-12 16,119.92 16,119.92 16,119.92 16,119.92 0.0M
2022-09-09 15,850.76 15,850.76 15,850.76 15,850.76 0.0M
2022-09-07 15,530.70 15,530.70 15,530.70 15,530.70 0.0M
2022-09-06 15,538.43 15,538.43 15,538.43 15,538.43 0.0M
2022-09-05 15,380.60 15,380.60 15,380.60 15,380.60 0.0M
2022-09-02 15,565.15 15,565.15 15,565.15 15,565.15 0.0M
2022-09-01 15,268.37 15,268.37 15,268.37 15,268.37 0.0M
2022-08-31 15,726.05 15,726.05 15,726.05 15,726.05 0.0M
2022-08-30 15,796.91 15,796.91 15,796.91 15,796.91 0.0M
2022-08-26 15,813.47 15,813.47 15,813.47 15,813.47 0.0M
2022-08-25 15,886.18 15,886.18 15,886.18 15,886.18 0.0M
2022-08-24 15,913.32 15,913.32 15,913.32 15,913.32 0.0M
2022-08-23 15,914.69 15,914.69 15,914.69 15,914.69 0.0M
2022-08-22 16,073.33 16,073.33 16,073.33 16,073.33 0.0M
2022-08-19 0.00 0.00 0.00 16,393.53 0.0M
2022-08-18 16,598.66 16,598.66 16,598.66 16,598.66 0.0M
2022-08-17 16,503.95 16,503.95 16,503.95 16,503.95 0.0M
2022-08-16 16,758.90 16,758.90 16,758.90 16,758.90 0.0M
2022-08-15 16,797.10 16,797.10 16,797.10 16,797.10 0.0M
2022-08-12 16,761.00 16,761.00 16,761.00 16,761.00 0.0M
2022-08-11 16,683.92 16,683.92 16,683.92 16,683.92 0.0M
2022-08-10 16,708.25 16,708.25 16,708.25 16,708.25 0.0M
2022-08-09 16,390.84 16,390.84 16,390.84 16,390.84 0.0M
2022-08-08 16,560.45 16,560.45 16,560.45 16,560.45 0.0M
2022-08-05 16,505.32 16,505.32 16,505.32 16,505.32 0.0M
2022-08-04 16,591.16 16,591.16 16,591.16 16,591.16 0.0M
2022-08-03 16,468.63 16,468.63 16,468.63 16,468.63 0.0M
2022-08-02 16,349.54 16,349.54 16,349.54 16,349.54 0.0M
2022-08-01 16,518.31 16,518.31 16,518.31 16,518.31 0.0M
2022-07-29 16,588.79 16,588.79 16,588.79 16,588.79 0.0M
2022-07-28 16,334.00 16,334.00 16,334.00 16,334.00 0.0M
2022-07-27 16,145.67 16,145.67 16,145.67 16,145.67 0.0M
2022-07-26 16,087.88 16,087.88 16,087.88 16,087.88 0.0M
2022-07-25 16,280.42 16,280.42 16,280.42 16,280.42 0.0M
2022-07-22 16,298.33 16,298.33 16,298.33 16,298.33 0.0M
2022-07-21 16,203.35 16,203.35 16,203.35 16,203.35 0.0M
2022-07-20 15,938.21 15,938.21 15,938.21 15,938.21 0.0M
2022-07-19 15,841.89 15,841.89 15,841.89 15,841.89 0.0M
2022-07-18 15,622.17 15,622.17 15,622.17 15,622.17 0.0M
2022-07-15 15,473.18 15,473.18 15,473.18 15,473.18 0.0M
2022-07-14 15,183.06 15,183.06 15,183.06 15,183.06 0.0M
2022-07-13 15,367.67 15,367.67 15,367.67 15,367.67 0.0M
2022-07-12 15,485.60 15,485.60 15,485.60 15,485.60 0.0M
2022-07-11 15,470.84 15,470.84 15,470.84 15,470.84 0.0M
2022-07-08 15,533.23 15,533.23 15,533.23 15,533.23 0.0M
2022-07-07 15,502.49 15,502.49 15,502.49 15,502.49 0.0M
2022-07-06 15,264.13 15,264.13 15,264.13 15,264.13 0.0M
2022-07-05 15,034.96 15,034.96 15,034.96 15,034.96 0.0M
2022-07-04 15,262.87 15,262.87 15,262.87 15,262.87 0.0M
2022-07-01 15,299.01 15,299.01 15,299.01 15,299.01 0.0M
2022-06-30 15,323.48 15,323.48 15,323.48 15,323.48 0.0M
2022-06-29 15,619.34 15,619.34 15,619.34 15,619.34 0.0M
2022-06-28 15,875.70 15,875.70 15,875.70 15,875.70 0.0M
2022-06-27 15,849.18 15,849.18 15,849.18 15,849.18 0.0M
2022-06-24 15,689.01 15,689.01 15,689.01 15,689.01 0.0M
2022-06-23 15,335.64 15,335.64 15,335.64 15,335.64 0.0M
2022-06-22 15,493.73 15,493.73 15,493.73 15,493.73 0.0M
2022-06-21 15,541.16 15,541.16 15,541.16 15,541.16 0.0M
2022-06-20 15,591.83 15,591.83 15,591.83 15,591.83 0.0M
2022-06-17 15,522.18 15,522.18 15,522.18 15,522.18 0.0M
2022-06-16 15,359.44 15,359.44 15,359.44 15,359.44 0.0M
2022-06-15 15,835.74 15,835.74 15,835.74 15,835.74 0.0M
2022-06-14 15,613.61 15,613.61 15,613.61 15,613.61 0.0M
2022-06-13 15,708.04 15,708.04 15,708.04 15,708.04 0.0M
2022-06-10 16,128.70 16,128.70 16,128.70 16,128.70 0.0M
2022-06-09 16,456.70 16,456.70 16,456.70 16,456.70 0.0M
2022-06-08 16,635.66 16,635.66 16,635.66 16,635.66 0.0M
2022-06-07 16,708.09 16,708.09 16,708.09 16,708.09 0.0M
2022-06-06 16,796.03 16,796.03 16,796.03 16,796.03 0.0M
2022-06-01 16,604.46 16,604.46 16,604.46 16,604.46 0.0M
2022-05-31 16,716.50 16,716.50 16,716.50 16,716.50 0.0M
2022-05-30 16,822.07 16,822.07 16,822.07 16,822.07 0.0M
2022-05-27 16,679.31 16,679.31 16,679.31 16,679.31 0.0M
2022-05-26 16,577.96 16,577.96 16,577.96 16,577.96 0.0M
2022-05-25 16,307.05 16,307.05 16,307.05 16,307.05 0.0M
2022-05-24 16,238.16 16,238.16 16,238.16 16,238.16 0.0M
2022-05-23 16,480.60 16,480.60 16,480.60 16,480.60 0.0M
2022-05-20 16,226.81 16,226.81 16,226.81 16,226.81 0.0M
2022-05-19 16,106.61 16,106.61 16,106.61 16,106.61 0.0M
2022-05-18 16,307.30 16,307.30 16,307.30 16,307.30 0.0M
2022-05-17 16,402.25 16,402.25 16,402.25 16,402.25 0.0M
2022-05-16 16,286.60 16,286.60 16,286.60 16,286.60 0.0M
2022-05-13 16,284.78 16,284.78 16,284.78 16,284.78 0.0M
2022-05-12 15,924.29 15,924.29 15,924.29 15,924.29 0.0M
2022-05-11 16,046.15 16,046.15 16,046.15 16,046.15 0.0M
2022-05-10 15,832.02 15,832.02 15,832.02 15,832.02 0.0M
2022-05-09 15,768.12 15,768.12 15,768.12 15,768.12 0.0M
2022-05-06 16,187.05 16,187.05 16,187.05 16,187.05 0.0M
2022-05-05 16,407.80 16,407.80 16,407.80 16,407.80 0.0M
2022-05-04 16,509.28 16,509.28 16,509.28 16,509.28 0.0M
2022-05-03 16,755.28 16,755.28 16,755.28 16,755.28 0.0M
2022-04-29 16,908.73 16,908.73 16,908.73 16,908.73 0.0M
2022-04-28 16,835.99 16,835.99 16,835.99 16,835.99 0.0M
2022-04-27 16,676.35 16,676.35 16,676.35 16,676.35 0.0M
2022-04-26 16,720.70 16,720.70 16,720.70 16,720.70 0.0M
2022-04-25 16,808.09 16,808.09 16,808.09 16,808.09 0.0M
2022-04-22 17,038.66 17,038.66 17,038.66 17,038.66 0.0M
2022-04-21 17,265.40 17,265.40 17,265.40 17,265.40 0.0M
2022-04-20 17,193.56 17,193.56 17,193.56 17,193.56 0.0M
2022-04-19 17,094.22 17,094.22 17,094.22 17,094.22 0.0M
2022-04-14 17,224.24 17,224.24 17,224.24 17,224.24 0.0M
2022-04-13 17,107.68 17,107.68 17,107.68 17,107.68 0.0M
2022-04-12 17,128.19 17,128.19 17,128.19 17,128.19 0.0M
2022-04-11 17,214.18 17,214.18 17,214.18 17,214.18 0.0M
2022-04-08 17,262.48 17,262.48 17,262.48 17,262.48 0.0M
2022-04-07 17,151.17 17,151.17 17,151.17 17,151.17 0.0M
2022-04-06 17,164.33 17,164.33 17,164.33 17,164.33 0.0M
2022-04-05 17,372.78 17,372.78 17,372.78 17,372.78 0.0M
2022-04-04 17,350.74 17,350.74 17,350.74 17,350.74 0.0M
2022-04-01 17,259.73 17,259.73 17,259.73 17,259.73 0.0M
2022-03-31 17,212.60 17,212.60 17,212.60 17,212.60 0.0M
2022-03-30 17,290.67 17,290.67 17,290.67 17,290.67 0.0M
2022-03-29 17,469.08 17,469.08 17,469.08 17,469.08 0.0M
2022-03-28 17,126.12 17,126.12 17,126.12 17,126.12 0.0M
2022-03-25 17,033.61 17,033.61 17,033.61 17,033.61 0.0M
2022-03-24 16,982.39 16,982.39 16,982.39 16,982.39 0.0M
2022-03-23 17,064.55 17,064.55 17,064.55 17,064.55 0.0M
2022-03-22 17,154.73 17,154.73 17,154.73 17,154.73 0.0M
2022-03-21 17,068.56 17,068.56 17,068.56 17,068.56 0.0M
2022-03-18 17,190.50 17,190.50 17,190.50 17,190.50 0.0M
2022-03-17 17,043.49 17,043.49 17,043.49 17,043.49 0.0M
2022-03-16 16,979.87 16,979.87 16,979.87 16,979.87 0.0M
2022-03-15 16,453.65 16,453.65 16,453.65 16,453.65 0.0M
2022-03-14 16,627.13 16,627.13 16,627.13 16,627.13 0.0M
2022-03-11 16,412.19 16,412.19 16,412.19 16,412.19 0.0M
2022-03-10 16,208.27 16,208.27 16,208.27 16,208.27 0.0M
2022-03-09 16,290.61 16,290.61 16,290.61 16,290.61 0.0M
2022-03-08 15,599.36 15,599.36 15,599.36 15,599.36 0.0M
2022-03-07 15,560.53 15,560.53 15,560.53 15,560.53 0.0M
2022-03-04 15,737.41 15,737.41 15,737.41 15,737.41 0.0M
2022-03-03 16,299.14 16,299.14 16,299.14 16,299.14 0.0M
2022-03-02 16,857.16 16,857.16 16,857.16 16,857.16 0.0M
2022-03-01 16,633.88 16,633.88 16,633.88 16,633.88 0.0M
2022-02-28 17,104.82 17,104.82 17,104.82 17,104.82 0.0M
2022-02-25 16,963.39 16,963.39 16,963.39 16,963.39 0.0M
2022-02-24 16,432.04 16,432.04 16,432.04 16,432.04 0.0M
2022-02-23 16,906.54 16,906.54 16,906.54 16,906.54 0.0M
2022-02-22 17,029.68 17,029.68 17,029.68 17,029.68 0.0M
2022-02-21 17,113.93 17,113.93 17,113.93 17,113.93 0.0M
2022-02-18 17,329.23 17,329.23 17,329.23 17,329.23 0.0M
2022-02-17 17,487.40 17,487.40 17,487.40 17,487.40 0.0M
2022-02-16 17,701.94 17,701.94 17,701.94 17,701.94 0.0M
2022-02-15 17,721.06 17,721.06 17,721.06 17,721.06 0.0M
2022-02-14 17,530.80 17,530.80 17,530.80 17,530.80 0.0M
2022-02-11 17,880.17 17,880.17 17,880.17 17,880.17 0.0M
2022-02-10 18,009.14 18,009.14 18,009.14 18,009.14 0.0M
2022-02-09 17,981.74 17,981.74 17,981.74 17,981.74 0.0M
2022-02-08 17,660.30 17,660.30 17,660.30 17,660.30 0.0M
2022-02-07 17,668.28 17,668.28 17,668.28 17,668.28 0.0M
2022-02-04 17,599.17 17,599.17 17,599.17 17,599.17 0.0M
2022-02-03 17,806.47 17,806.47 17,806.47 17,806.47 0.0M
2022-02-02 18,031.47 18,031.47 18,031.47 18,031.47 0.0M
2022-02-01 17,965.45 17,965.45 17,965.45 17,965.45 0.0M
2022-01-31 17,769.88 17,769.88 17,769.88 17,769.88 0.0M
2022-01-28 17,540.28 17,540.28 17,540.28 17,540.28 0.0M
2022-01-27 17,711.49 17,711.49 17,711.49 17,711.49 0.0M
2022-01-26 17,718.49 17,718.49 17,718.49 17,718.49 0.0M
2022-01-25 17,534.30 17,534.30 17,534.30 17,534.30 0.0M
2022-01-24 17,377.80 17,377.80 17,377.80 17,377.80 0.0M
2022-01-21 18,034.54 18,034.54 18,034.54 18,034.54 0.0M
2022-01-20 18,400.48 18,400.48 18,400.48 18,400.48 0.0M
2022-01-19 18,349.32 18,349.32 18,349.32 18,349.32 0.0M
2022-01-18 18,347.44 18,347.44 18,347.44 18,347.44 0.0M
2022-01-17 18,524.76 18,524.76 18,524.76 18,524.76 0.0M
2022-01-14 18,420.85 18,420.85 18,420.85 18,420.85 0.0M
2022-01-13 18,595.10 18,595.10 18,595.10 18,595.10 0.0M
2022-01-12 18,665.02 18,665.02 18,665.02 18,665.02 0.0M
2022-01-11 18,649.65 18,649.65 18,649.65 18,649.65 0.0M
2022-01-10 18,628.29 18,628.29 18,628.29 18,628.29 0.0M
2022-01-07 18,912.91 18,912.91 18,912.91 18,912.91 0.0M
2022-01-06 18,964.47 18,964.47 18,964.47 18,964.47 0.0M
2022-01-05 19,245.96 19,245.96 19,245.96 19,245.96 0.0M
2022-01-04 19,347.55 19,347.55 19,347.55 19,347.55 0.0M