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
2023-12-29 16,965.71 16,965.71 16,965.71 16,965.71 0.0M
2023-12-28 16,991.16 16,991.16 16,991.16 16,991.16 0.0M
2023-12-27 16,989.51 16,989.51 16,989.51 16,989.51 0.0M
2023-12-22 16,912.14 16,912.14 16,912.14 16,912.14 0.0M
2023-12-21 16,860.48 16,860.48 16,860.48 16,860.48 0.0M
2023-12-20 16,904.75 16,904.75 16,904.75 16,904.75 0.0M
2023-12-19 16,635.10 16,635.10 16,635.10 16,635.10 0.0M
2023-12-18 16,552.91 16,552.91 16,552.91 16,552.91 0.0M
2023-12-15 16,542.94 16,542.94 16,542.94 16,542.94 0.0M
2023-12-14 16,584.27 16,584.27 16,584.27 16,584.27 0.0M
2023-12-13 16,093.83 16,093.83 16,093.83 16,093.83 0.0M
2023-12-12 16,064.87 16,064.87 16,064.87 16,064.87 0.0M
2023-12-11 16,140.86 16,140.86 16,140.86 16,140.86 0.0M
2023-12-08 16,099.19 16,099.19 16,099.19 16,099.19 0.0M
2023-12-07 16,027.53 16,027.53 16,027.53 16,027.53 0.0M
2023-12-06 16,052.22 16,052.22 16,052.22 16,052.22 0.0M
2023-12-05 15,898.12 15,898.12 15,898.12 15,898.12 0.0M
2023-12-04 15,789.52 15,789.52 15,789.52 15,789.52 0.0M
2023-12-01 15,830.29 15,830.29 15,830.29 15,830.29 0.0M
2023-11-30 15,679.64 15,679.64 15,679.64 15,679.64 0.0M
2023-11-29 15,864.50 15,864.50 15,864.50 15,864.50 0.0M
2023-11-28 15,795.29 15,795.29 15,795.29 15,795.29 0.0M
2023-11-27 15,839.56 15,839.56 15,839.56 15,839.56 0.0M
2023-11-24 15,856.36 15,856.36 15,856.36 15,856.36 0.0M
2023-11-23 15,875.89 15,875.89 15,875.89 15,875.89 0.0M
2023-11-22 15,858.58 15,858.58 15,858.58 15,858.58 0.0M
2023-11-21 15,744.84 15,744.84 15,744.84 15,744.84 0.0M
2023-11-20 15,960.59 15,960.59 15,960.59 15,960.59 0.0M
2023-11-17 15,933.84 15,933.84 15,933.84 15,933.84 0.0M
2023-11-16 15,748.14 15,748.14 15,748.14 15,748.14 0.0M
2023-11-15 16,021.71 16,021.71 16,021.71 16,021.71 0.0M
2023-11-14 15,901.30 15,901.30 15,901.30 15,901.30 0.0M
2023-11-13 15,367.31 15,367.31 15,367.31 15,367.31 0.0M
2023-11-10 15,315.35 15,315.35 15,315.35 15,315.35 0.0M
2023-11-09 15,473.85 15,473.85 15,473.85 15,473.85 0.0M
2023-11-08 15,300.71 15,300.71 15,300.71 15,300.71 0.0M
2023-11-07 15,228.21 15,228.21 15,228.21 15,228.21 0.0M
2023-11-06 15,216.01 15,216.01 15,216.01 15,216.01 0.0M
2023-11-03 15,418.66 15,418.66 15,418.66 15,418.66 0.0M
2023-11-02 15,233.01 15,233.01 15,233.01 15,233.01 0.0M
2023-11-01 14,725.49 14,725.49 14,725.49 14,725.49 0.0M
2023-10-31 14,637.37 14,637.37 14,637.37 14,637.37 0.0M
2023-10-30 14,581.28 14,581.28 14,581.28 14,581.28 0.0M
2023-10-27 14,451.60 14,451.60 14,451.60 14,451.60 0.0M
2023-10-26 14,380.36 14,380.36 14,380.36 14,380.36 0.0M
2023-10-25 14,448.69 14,448.69 14,448.69 14,448.69 0.0M
2023-10-24 14,554.36 14,554.36 14,554.36 14,554.36 0.0M
2023-10-23 14,609.94 14,609.94 14,609.94 14,609.94 0.0M
2023-10-20 14,587.44 14,587.44 14,587.44 14,587.44 0.0M
2023-10-19 14,741.96 14,741.96 14,741.96 14,741.96 0.0M
2023-10-18 14,896.00 14,896.00 14,896.00 14,896.00 0.0M
2023-10-17 15,140.80 15,140.80 15,140.80 15,140.80 0.0M
2023-10-16 14,996.05 14,996.05 14,996.05 14,996.05 0.0M
2023-10-13 14,940.26 14,940.26 14,940.26 14,940.26 0.0M
2023-10-12 15,266.79 15,266.79 15,266.79 15,266.79 0.0M
2023-10-11 15,294.93 15,294.93 15,294.93 15,294.93 0.0M
2023-10-10 15,373.16 15,373.16 15,373.16 15,373.16 0.0M
2023-10-09 15,034.67 15,034.67 15,034.67 15,034.67 0.0M
2023-10-06 15,171.79 15,171.79 15,171.79 15,171.79 0.0M
2023-10-05 15,058.56 15,058.56 15,058.56 15,058.56 0.0M
2023-10-04 14,953.50 14,953.50 14,953.50 14,953.50 0.0M
2023-10-03 15,111.52 15,111.52 15,111.52 15,111.52 0.0M
2023-10-02 15,367.58 15,367.58 15,367.58 15,367.58 0.0M
2023-09-29 15,625.84 15,625.84 15,625.84 15,625.84 0.0M
2023-09-28 15,471.34 15,471.34 15,471.34 15,471.34 0.0M
2023-09-27 15,567.92 15,567.92 15,567.92 15,567.92 0.0M
2023-09-26 15,667.40 15,667.40 15,667.40 15,667.40 0.0M
2023-09-25 15,734.61 15,734.61 15,734.61 15,734.61 0.0M
2023-09-22 15,898.26 15,898.26 15,898.26 15,898.26 0.0M
2023-09-21 15,925.35 15,925.35 15,925.35 15,925.35 0.0M
2023-09-20 15,974.98 15,974.98 15,974.98 15,974.98 0.0M
2023-09-19 15,731.10 15,731.10 15,731.10 15,731.10 0.0M
2023-09-18 15,749.34 15,749.34 15,749.34 15,749.34 0.0M
2023-09-15 16,040.01 16,040.01 16,040.01 16,040.01 0.0M
2023-09-14 16,133.85 16,133.85 16,133.85 16,133.85 0.0M
2023-09-13 15,835.89 15,835.89 15,835.89 15,835.89 0.0M
2023-09-12 15,819.51 15,819.51 15,819.51 15,819.51 0.0M
2023-09-11 15,802.57 15,802.57 15,802.57 15,802.57 0.0M
2023-09-08 15,752.02 15,752.02 15,752.02 15,752.02 0.0M
2023-09-07 15,684.33 15,684.33 15,684.33 15,684.33 0.0M
2023-09-06 15,730.07 15,730.07 15,730.07 15,730.07 0.0M
2023-09-05 15,763.83 15,763.83 15,763.83 15,763.83 0.0M
2023-09-04 15,791.73 15,791.73 15,791.73 15,791.73 0.0M
2023-09-01 15,802.60 15,802.60 15,802.60 15,802.60 0.0M
2023-08-31 15,861.25 15,861.25 15,861.25 15,861.25 0.0M
2023-08-30 15,814.03 15,814.03 15,814.03 15,814.03 0.0M
2023-08-29 15,732.31 15,732.31 15,732.31 15,732.31 0.0M
2023-08-25 15,444.75 15,444.75 15,444.75 15,444.75 0.0M
2023-08-24 15,498.89 15,498.89 15,498.89 15,498.89 0.0M
2023-08-23 15,512.64 15,512.64 15,512.64 15,512.64 0.0M
2023-08-22 15,340.52 15,340.52 15,340.52 15,340.52 0.0M
2023-08-21 15,233.90 15,233.90 15,233.90 15,233.90 0.0M
2023-08-18 15,402.09 15,402.09 15,402.09 15,402.09 0.0M
2023-08-17 15,622.92 15,622.92 15,622.92 15,622.92 0.0M
2023-08-16 15,801.27 15,801.27 15,801.27 15,801.27 0.0M
2023-08-15 15,868.42 15,868.42 15,868.42 15,868.42 0.0M
2023-08-14 15,954.90 15,954.90 15,954.90 15,954.90 0.0M
2023-08-11 15,987.44 15,987.44 15,987.44 15,987.44 0.0M
2023-08-10 16,152.52 16,152.52 16,152.52 16,152.52 0.0M
2023-08-09 16,089.71 16,089.71 16,089.71 16,089.71 0.0M
2023-08-08 16,008.43 16,008.43 16,008.43 16,008.43 0.0M
2023-08-07 16,025.53 16,025.53 16,025.53 16,025.53 0.0M
2023-08-04 16,087.51 16,087.51 16,087.51 16,087.51 0.0M
2023-08-03 16,001.72 16,001.72 16,001.72 16,001.72 0.0M
2023-08-02 15,974.44 15,974.44 15,974.44 15,974.44 0.0M
2023-08-01 16,189.08 16,189.08 16,189.08 16,189.08 0.0M
2023-07-31 16,255.40 16,255.40 16,255.40 16,255.40 0.0M
2023-07-28 16,238.74 16,238.74 16,238.74 16,238.74 0.0M
2023-07-27 16,365.46 16,365.46 16,365.46 16,365.46 0.0M
2023-07-26 16,285.24 16,285.24 16,285.24 16,285.24 0.0M
2023-07-25 16,254.12 16,254.12 16,254.12 16,254.12 0.0M
2023-07-24 16,249.96 16,249.96 16,249.96 16,249.96 0.0M
2023-07-21 16,297.05 16,297.05 16,297.05 16,297.05 0.0M
2023-07-20 16,391.50 16,391.50 16,391.50 16,391.50 0.0M
2023-07-19 16,390.62 16,390.62 16,390.62 16,390.62 0.0M
2023-07-18 15,793.19 15,793.19 15,793.19 15,793.19 0.0M
2023-07-17 15,611.84 15,611.84 15,611.84 15,611.84 0.0M
2023-07-14 15,749.58 15,749.58 15,749.58 15,749.58 0.0M
2023-07-13 15,804.63 15,804.63 15,804.63 15,804.63 0.0M
2023-07-12 15,756.11 15,756.11 15,756.11 15,756.11 0.0M
2023-07-11 15,383.43 15,383.43 15,383.43 15,383.43 0.0M
2023-07-10 15,288.34 15,288.34 15,288.34 15,288.34 0.0M
2023-07-07 15,268.00 15,268.00 15,268.00 15,268.00 0.0M
2023-07-06 15,193.79 15,193.79 15,193.79 15,193.79 0.0M
2023-07-05 15,589.61 15,589.61 15,589.61 15,589.61 0.0M
2023-07-04 15,708.66 15,708.66 15,708.66 15,708.66 0.0M
2023-07-03 15,686.61 15,686.61 15,686.61 15,686.61 0.0M
2023-06-30 15,609.47 15,609.47 15,609.47 15,609.47 0.0M
2023-06-29 15,485.70 15,485.70 15,485.70 15,485.70 0.0M
2023-06-28 15,596.16 15,596.16 15,596.16 15,596.16 0.0M
2023-06-27 15,292.95 15,292.95 15,292.95 15,292.95 0.0M
2023-06-26 15,225.04 15,225.04 15,225.04 15,225.04 0.0M
2023-06-23 15,299.29 15,299.29 15,299.29 15,299.29 0.0M
2023-06-22 15,524.30 15,524.30 15,524.30 15,524.30 0.0M
2023-06-21 15,718.21 15,718.21 15,718.21 15,718.21 0.0M
2023-06-20 15,866.07 15,866.07 15,866.07 15,866.07 0.0M
2023-06-19 15,957.59 15,957.59 15,957.59 15,957.59 0.0M
2023-06-16 16,107.05 16,107.05 16,107.05 16,107.05 0.0M
2023-06-15 16,114.27 16,114.27 16,114.27 16,114.27 0.0M
2023-06-14 16,212.47 16,212.47 16,212.47 16,212.47 0.0M
2023-06-13 16,223.46 16,223.46 16,223.46 16,223.46 0.0M
2023-06-12 16,225.41 16,225.41 16,225.41 16,225.41 0.0M
2023-06-09 16,141.58 16,141.58 16,141.58 16,141.58 0.0M
2023-06-08 16,155.02 16,155.02 16,155.02 16,155.02 0.0M
2023-06-07 16,182.81 16,182.81 16,182.81 16,182.81 0.0M
2023-06-06 16,237.69 16,237.69 16,237.69 16,237.69 0.0M
2023-06-05 16,150.10 16,150.10 16,150.10 16,150.10 0.0M
2023-06-02 16,180.31 16,180.31 16,180.31 16,180.31 0.0M
2023-06-01 15,908.62 15,908.62 15,908.62 15,908.62 0.0M
2023-05-31 15,808.80 15,808.80 15,808.80 15,808.80 0.0M
2023-05-30 15,880.12 15,880.12 15,880.12 15,880.12 0.0M
2023-05-26 15,868.91 15,868.91 15,868.91 15,868.91 0.0M
2023-05-25 15,908.30 15,908.30 15,908.30 15,908.30 0.0M
2023-05-24 15,973.42 15,973.42 15,973.42 15,973.42 0.0M
2023-05-23 16,207.26 16,207.26 16,207.26 16,207.26 0.0M
2023-05-22 16,262.14 16,262.14 16,262.14 16,262.14 0.0M
2023-05-19 16,275.44 16,275.44 16,275.44 16,275.44 0.0M
2023-05-18 16,283.16 16,283.16 16,283.16 16,283.16 0.0M
2023-05-17 16,201.42 16,201.42 16,201.42 16,201.42 0.0M
2023-05-16 16,249.71 16,249.71 16,249.71 16,249.71 0.0M
2023-05-15 16,237.93 16,237.93 16,237.93 16,237.93 0.0M
2023-05-12 16,178.59 16,178.59 16,178.59 16,178.59 0.0M
2023-05-11 16,244.29 16,244.29 16,244.29 16,244.29 0.0M
2023-05-10 16,231.82 16,231.82 16,231.82 16,231.82 0.0M
2023-05-09 16,234.98 16,234.98 16,234.98 16,234.98 0.0M
2023-05-05 16,382.75 16,382.75 16,382.75 16,382.75 0.0M
2023-05-04 16,207.92 16,207.92 16,207.92 16,207.92 0.0M
2023-05-03 16,306.18 16,306.18 16,306.18 16,306.18 0.0M
2023-05-02 16,262.93 16,262.93 16,262.93 16,262.93 0.0M
2023-04-28 16,356.32 16,356.32 16,356.32 16,356.32 0.0M
2023-04-27 16,207.17 16,207.17 16,207.17 16,207.17 0.0M
2023-04-26 16,161.72 16,161.72 16,161.72 16,161.72 0.0M
2023-04-25 16,167.97 16,167.97 16,167.97 16,167.97 0.0M
2023-04-24 16,177.68 16,177.68 16,177.68 16,177.68 0.0M
2023-04-21 16,213.92 16,213.92 16,213.92 16,213.92 0.0M
2023-04-20 16,101.06 16,101.06 16,101.06 16,101.06 0.0M
2023-04-19 16,132.32 16,132.32 16,132.32 16,132.32 0.0M
2023-04-18 16,212.54 16,212.54 16,212.54 16,212.54 0.0M
2023-04-17 16,204.63 16,204.63 16,204.63 16,204.63 0.0M
2023-04-14 16,167.48 16,167.48 16,167.48 16,167.48 0.0M
2023-04-13 16,022.50 16,022.50 16,022.50 16,022.50 0.0M
2023-04-12 15,946.60 15,946.60 15,946.60 15,946.60 0.0M
2023-04-11 15,907.43 15,907.43 15,907.43 15,907.43 0.0M
2023-04-06 15,773.99 15,773.99 15,773.99 15,773.99 0.0M
2023-04-05 15,583.13 15,583.13 15,583.13 15,583.13 0.0M
2023-04-04 15,762.09 15,762.09 15,762.09 15,762.09 0.0M
2023-04-03 15,816.02 15,816.02 15,816.02 15,816.02 0.0M
2023-03-31 15,856.98 15,856.98 15,856.98 15,856.98 0.0M
2023-03-30 15,839.76 15,839.76 15,839.76 15,839.76 0.0M
2023-03-29 15,604.92 15,604.92 15,604.92 15,604.92 0.0M
2023-03-28 15,407.16 15,407.16 15,407.16 15,407.16 0.0M
2023-03-27 15,518.49 15,518.49 15,518.49 15,518.49 0.0M
2023-03-24 15,488.51 15,488.51 15,488.51 15,488.51 0.0M
2023-03-23 15,686.27 15,686.27 15,686.27 15,686.27 0.0M
2023-03-22 15,697.93 15,697.93 15,697.93 15,697.93 0.0M
2023-03-21 15,715.77 15,715.77 15,715.77 15,715.77 0.0M
2023-03-20 15,478.12 15,478.12 15,478.12 15,478.12 0.0M
2023-03-17 15,457.79 15,457.79 15,457.79 15,457.79 0.0M
2023-03-16 15,698.59 15,698.59 15,698.59 15,698.59 0.0M
2023-03-15 15,581.86 15,581.86 15,581.86 15,581.86 0.0M
2023-03-14 16,003.34 16,003.34 16,003.34 16,003.34 0.0M
2023-03-13 15,748.53 15,748.53 15,748.53 15,748.53 0.0M
2023-03-10 16,193.91 16,193.91 16,193.91 16,193.91 0.0M
2023-03-09 16,474.52 16,474.52 16,474.52 16,474.52 0.0M
2023-03-08 16,594.63 16,594.63 16,594.63 16,594.63 0.0M
2023-03-07 16,682.09 16,682.09 16,682.09 16,682.09 0.0M
2023-03-06 16,771.95 16,771.95 16,771.95 16,771.95 0.0M
2023-03-03 16,656.31 16,656.31 16,656.31 16,656.31 0.0M
2023-03-02 16,594.36 16,594.36 16,594.36 16,594.36 0.0M
2023-03-01 16,599.97 16,599.97 16,599.97 16,599.97 0.0M
2023-02-28 16,627.27 16,627.27 16,627.27 16,627.27 0.0M
2023-02-27 16,612.92 16,612.92 16,612.92 16,612.92 0.0M
2023-02-24 16,454.55 16,454.55 16,454.55 16,454.55 0.0M
2023-02-23 16,533.05 16,533.05 16,533.05 16,533.05 0.0M
2023-02-22 16,436.53 16,436.53 16,436.53 16,436.53 0.0M
2023-02-21 16,578.97 16,578.97 16,578.97 16,578.97 0.0M
2023-02-20 16,785.73 16,785.73 16,785.73 16,785.73 0.0M
2023-02-17 16,777.82 16,777.82 16,777.82 16,777.82 0.0M
2023-02-16 16,855.09 16,855.09 16,855.09 16,855.09 0.0M
2023-02-15 16,844.58 16,844.58 16,844.58 16,844.58 0.0M
2023-02-14 16,715.68 16,715.68 16,715.68 16,715.68 0.0M
2023-02-13 16,804.44 16,804.44 16,804.44 16,804.44 0.0M
2023-02-10 16,725.57 16,725.57 16,725.57 16,725.57 0.0M
2023-02-09 16,932.04 16,932.04 16,932.04 16,932.04 0.0M
2023-02-08 16,941.48 16,941.48 16,941.48 16,941.48 0.0M
2023-02-07 16,845.69 16,845.69 16,845.69 16,845.69 0.0M
2023-02-06 17,029.57 17,029.57 17,029.57 17,029.57 0.0M
2023-02-03 17,183.17 17,183.17 17,183.17 17,183.17 0.0M
2023-02-02 17,200.88 17,200.88 17,200.88 17,200.88 0.0M
2023-02-01 16,596.09 16,596.09 16,596.09 16,596.09 0.0M
2023-01-31 16,558.49 16,558.49 16,558.49 16,558.49 0.0M
2023-01-30 16,628.33 16,628.33 16,628.33 16,628.33 0.0M
2023-01-27 16,710.23 16,710.23 16,710.23 16,710.23 0.0M
2023-01-26 16,610.24 16,610.24 16,610.24 16,610.24 0.0M
2023-01-25 16,511.78 16,511.78 16,511.78 16,511.78 0.0M
2023-01-24 16,554.52 16,554.52 16,554.52 16,554.52 0.0M
2023-01-23 16,509.82 16,509.82 16,509.82 16,509.82 0.0M
2023-01-20 16,427.22 16,427.22 16,427.22 16,427.22 0.0M
2023-01-19 16,320.07 16,320.07 16,320.07 16,320.07 0.0M
2023-01-18 16,574.53 16,574.53 16,574.53 16,574.53 0.0M
2023-01-17 16,622.14 16,622.14 16,622.14 16,622.14 0.0M
2023-01-16 16,734.04 16,734.04 16,734.04 16,734.04 0.0M
2023-01-13 16,626.14 16,626.14 16,626.14 16,626.14 0.0M
2023-01-12 16,533.05 16,533.05 16,533.05 16,533.05 0.0M
2023-01-11 16,265.80 16,265.80 16,265.80 16,265.80 0.0M
2023-01-10 16,156.88 16,156.88 16,156.88 16,156.88 0.0M
2023-01-09 16,230.55 16,230.55 16,230.55 16,230.55 0.0M
2023-01-06 16,251.66 16,251.66 16,251.66 16,251.66 0.0M
2023-01-05 16,217.26 16,217.26 16,217.26 16,217.26 0.0M
2023-01-04 16,152.24 16,152.24 16,152.24 16,152.24 0.0M
2023-01-03 15,938.39 15,938.39 15,938.39 15,938.39 0.0M