FTSE SuperSector Utilities (FTUB6510)

FTUB6510
🏛️ Vereinigtes Königreich →
787.50
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
2021-12-31 728.05 728.07 719.37 720.37 0.0M
2021-12-30 734.48 736.97 728.05 728.05 0.0M
2021-12-29 724.91 734.94 724.66 734.48 0.0M
2021-12-24 726.31 728.35 724.88 724.91 0.0M
2021-12-23 726.21 727.77 721.90 726.31 0.0M
2021-12-22 725.58 726.21 714.88 726.21 0.0M
2021-12-21 720.24 726.42 718.97 725.58 0.0M
2021-12-20 718.47 720.24 706.62 720.24 0.0M
2021-12-17 706.58 718.47 702.75 718.47 0.0M
2021-12-16 715.49 721.18 693.70 706.58 0.0M
2021-12-15 711.12 715.96 709.61 715.49 0.0M
2021-12-14 714.30 718.21 709.41 711.12 0.0M
2021-12-13 715.54 716.00 711.85 714.30 0.0M
2021-12-10 717.05 717.05 713.28 715.54 0.0M
2021-12-09 711.37 718.71 711.37 717.05 0.0M
2021-12-08 705.95 716.38 705.95 711.37 0.0M
2021-12-07 703.84 706.97 700.30 705.95 0.0M
2021-12-06 692.38 706.66 692.38 703.84 0.0M
2021-12-03 683.61 695.61 683.61 692.38 0.0M
2021-12-02 693.14 693.14 678.92 683.61 0.0M
2021-12-01 688.53 693.30 680.28 693.14 0.0M
2021-11-30 689.12 691.00 680.76 688.53 0.0M
2021-11-29 690.18 694.13 688.29 689.12 0.0M
2021-11-26 696.99 698.02 685.05 690.18 0.0M
2021-11-25 690.97 698.00 690.97 696.99 0.0M
2021-11-24 686.10 691.43 684.19 690.97 0.0M
2021-11-23 683.39 689.99 680.01 686.10 0.0M
2021-11-22 684.11 689.40 680.71 683.39 0.0M
2021-11-19 684.96 687.47 680.59 684.11 0.0M
2021-11-18 679.34 687.24 675.44 684.96 0.0M
2021-11-17 685.29 685.29 671.60 679.34 0.0M
2021-11-16 689.38 691.94 681.12 685.29 0.0M
2021-11-15 687.63 690.60 683.92 689.38 0.0M
2021-11-12 684.23 688.75 683.13 687.63 0.0M
2021-11-11 681.07 687.94 680.90 684.23 0.0M
2021-11-10 667.40 683.31 666.79 681.07 0.0M
2021-11-09 674.65 675.03 667.40 667.40 0.0M
2021-11-08 675.07 678.34 673.72 674.65 0.0M
2021-11-05 680.31 683.75 675.03 675.07 0.0M
2021-11-04 673.30 683.52 673.09 680.31 0.0M
2021-11-03 675.42 676.01 670.25 673.30 0.0M
2021-11-02 672.86 677.48 670.80 675.42 0.0M
2021-11-01 665.02 675.50 665.02 672.86 0.0M
2021-10-29 672.92 674.27 665.02 665.02 0.0M
2021-10-28 666.61 672.92 663.68 672.92 0.0M
2021-10-27 656.33 667.23 656.33 666.61 0.0M
2021-10-26 649.71 656.33 648.38 656.33 0.0M
2021-10-25 651.16 653.86 648.29 649.71 0.0M
2021-10-22 648.10 651.63 646.23 651.16 0.0M
2021-10-21 650.93 651.06 645.61 648.10 0.0M
2021-10-20 642.66 651.77 642.66 650.93 0.0M
2021-10-19 642.44 644.56 639.18 642.66 0.0M
2021-10-18 637.38 643.22 635.60 642.44 0.0M
2021-10-15 642.77 645.26 634.40 637.38 0.0M
2021-10-14 641.59 644.73 639.90 642.77 0.0M
2021-10-13 636.10 642.75 631.33 641.59 0.0M
2021-10-12 631.78 636.45 626.98 636.10 0.0M
2021-10-11 632.03 635.28 627.79 631.78 0.0M
2021-10-08 633.92 635.67 629.57 632.03 0.0M
2021-10-07 636.32 646.33 633.92 633.92 0.0M
2021-10-06 641.85 641.85 630.44 636.32 0.0M
2021-10-05 637.21 643.40 637.21 641.85 0.0M
2021-10-04 634.96 639.78 632.83 637.21 0.0M
2021-10-01 629.50 637.81 625.97 634.96 0.0M
2021-09-30 637.82 641.40 629.50 629.50 0.0M
2021-09-29 636.07 639.56 632.50 637.82 0.0M
2021-09-28 646.35 646.35 631.75 636.07 0.0M
2021-09-27 650.75 654.56 645.87 646.35 0.0M
2021-09-24 660.30 660.46 649.85 650.75 0.0M
2021-09-23 665.67 668.94 659.58 660.30 0.0M
2021-09-22 672.18 674.10 663.06 665.67 0.0M
2021-09-21 667.75 673.08 667.75 672.18 0.0M
2021-09-20 668.53 669.27 660.57 667.75 0.0M
2021-09-17 676.45 681.64 665.85 668.53 0.0M
2021-09-16 668.96 678.14 668.96 676.45 0.0M
2021-09-15 673.41 673.94 668.47 668.96 0.0M
2021-09-14 667.12 673.58 666.44 673.41 0.0M
2021-09-13 655.56 669.86 655.56 667.12 0.0M
2021-09-10 659.98 661.87 655.56 655.56 0.0M
2021-09-09 664.55 664.55 659.12 659.98 0.0M
2021-09-08 658.94 664.55 654.39 664.55 0.0M
2021-09-07 663.87 664.14 658.61 658.94 0.0M
2021-09-06 666.10 667.63 663.33 663.87 0.0M
2021-09-03 665.43 667.77 662.17 666.10 0.0M
2021-09-02 666.37 669.23 664.19 665.43 0.0M
2021-09-01 660.89 668.64 660.89 666.37 0.0M
2021-08-31 657.66 665.18 655.80 660.89 0.0M
2021-08-27 660.51 662.36 655.71 657.66 0.0M
2021-08-26 665.20 665.20 657.51 660.51 0.0M
2021-08-25 671.92 672.34 665.20 665.20 0.0M
2021-08-24 671.59 673.29 665.04 671.92 0.0M
2021-08-23 680.59 682.49 669.64 671.59 0.0M
2021-08-20 677.22 680.81 674.87 680.59 0.0M
2021-08-19 674.21 678.66 671.00 677.22 0.0M
2021-08-18 673.29 676.56 673.29 674.21 0.0M
2021-08-17 669.93 675.10 666.47 673.29 0.0M
2021-08-16 669.41 671.43 665.99 669.93 0.0M
2021-08-13 663.44 669.48 663.44 669.41 0.0M
2021-08-12 664.69 667.03 663.44 663.44 0.0M
2021-08-11 663.00 664.69 656.62 664.69 0.0M
2021-08-10 661.04 664.04 659.91 663.00 0.0M
2021-08-09 651.20 665.28 650.25 661.04 0.0M
2021-08-06 647.34 653.04 645.03 651.20 0.0M
2021-08-05 646.33 654.02 646.18 647.34 0.0M
2021-08-04 640.03 646.46 637.08 646.33 0.0M
2021-08-03 640.55 643.61 638.22 640.03 0.0M
2021-08-02 635.96 641.72 635.96 640.55 0.0M
2021-07-30 638.63 638.85 633.65 635.96 0.0M
2021-07-29 645.42 645.86 635.99 638.63 0.0M
2021-07-28 645.43 648.90 644.16 645.42 0.0M
2021-07-27 642.53 645.43 638.49 645.43 0.0M
2021-07-26 643.33 644.57 639.43 642.53 0.0M
2021-07-23 635.94 643.48 635.40 643.33 0.0M
2021-07-22 638.07 638.53 631.32 635.94 0.0M
2021-07-21 634.83 640.23 634.49 638.07 0.0M
2021-07-20 637.63 643.89 633.83 634.83 0.0M
2021-07-19 646.98 646.98 636.40 637.63 0.0M
2021-07-16 638.62 646.98 638.62 646.98 0.0M
2021-07-15 643.88 646.77 636.86 638.62 0.0M
2021-07-14 650.96 650.96 641.21 643.88 0.0M
2021-07-13 648.92 651.14 646.43 650.96 0.0M
2021-07-12 645.08 650.26 644.12 648.92 0.0M
2021-07-09 641.94 645.42 640.43 645.08 0.0M
2021-07-08 648.19 648.38 639.99 641.94 0.0M
2021-07-07 639.04 648.48 638.72 648.19 0.0M
2021-07-06 634.78 639.04 633.19 639.04 0.0M
2021-07-05 633.11 635.04 630.93 634.78 0.0M
2021-07-02 632.77 635.21 631.83 633.11 0.0M
2021-07-01 628.23 633.28 625.87 632.77 0.0M
2021-06-30 633.99 634.67 626.10 628.23 0.0M
2021-06-29 634.59 636.70 631.28 633.99 0.0M
2021-06-28 631.70 635.21 631.70 634.59 0.0M
2021-06-25 631.61 633.37 628.28 631.70 0.0M
2021-06-24 631.00 633.24 627.48 631.61 0.0M
2021-06-23 636.17 636.76 631.00 631.00 0.0M
2021-06-22 634.25 638.65 632.75 636.17 0.0M
2021-06-21 633.42 636.15 628.80 634.25 0.0M
2021-06-18 639.42 640.66 633.42 633.42 0.0M
2021-06-17 642.07 642.07 631.24 639.42 0.0M
2021-06-16 641.21 644.95 640.51 642.07 0.0M
2021-06-15 640.09 646.03 639.96 641.21 0.0M
2021-06-14 636.54 642.16 636.54 640.09 0.0M
2021-06-11 631.96 637.53 631.96 636.54 0.0M
2021-06-10 630.58 635.70 630.01 631.96 0.0M
2021-06-09 633.10 633.13 629.59 630.58 0.0M
2021-06-08 633.78 638.24 633.10 633.10 0.0M
2021-06-07 629.87 635.27 628.54 633.78 0.0M
2021-06-04 633.16 636.66 628.12 629.87 0.0M
2021-06-03 644.90 644.90 626.34 633.16 0.0M
2021-06-02 644.46 650.37 643.88 644.90 0.0M
2021-06-01 635.81 647.04 635.57 644.46 0.0M
2021-05-28 636.13 641.46 635.64 635.81 0.0M
2021-05-27 644.34 647.72 636.13 636.13 0.0M
2021-05-26 640.44 647.01 637.77 644.34 0.0M
2021-05-25 639.55 643.55 636.75 640.44 0.0M
2021-05-24 638.36 640.98 637.60 639.55 0.0M
2021-05-21 640.60 642.05 636.02 638.36 0.0M
2021-05-20 629.79 640.60 628.33 640.60 0.0M
2021-05-19 630.91 631.46 624.35 629.79 0.0M
2021-05-18 630.14 636.73 630.14 630.91 0.0M
2021-05-17 634.58 639.56 627.34 630.14 0.0M
2021-05-14 623.16 635.61 623.16 634.58 0.0M
2021-05-13 617.73 623.16 609.69 623.16 0.0M
2021-05-12 613.98 626.59 613.90 617.73 0.0M
2021-05-11 627.73 627.73 612.61 613.98 0.0M
2021-05-10 630.17 630.60 623.40 627.73 0.0M
2021-05-07 626.64 633.13 621.76 630.17 0.0M
2021-05-06 616.57 626.64 616.57 626.64 0.0M
2021-05-05 617.50 623.37 616.21 616.57 0.0M
2021-05-04 618.73 624.68 614.68 617.50 0.0M
2021-04-30 607.97 620.63 607.89 618.73 0.0M
2021-04-29 611.22 614.12 602.11 607.97 0.0M
2021-04-28 611.93 614.72 610.09 611.22 0.0M
2021-04-27 611.39 613.92 610.59 611.93 0.0M
2021-04-26 616.74 616.74 610.23 611.39 0.0M
2021-04-23 622.91 624.48 614.01 616.74 0.0M
2021-04-22 613.66 623.98 613.66 622.91 0.0M
2021-04-21 620.38 621.91 613.21 613.66 0.0M
2021-04-20 620.71 621.49 615.85 620.38 0.0M
2021-04-19 616.11 622.49 615.96 620.71 0.0M
2021-04-16 617.16 619.63 614.35 616.11 0.0M
2021-04-15 610.37 617.42 609.98 617.16 0.0M
2021-04-14 613.78 615.95 608.35 610.37 0.0M
2021-04-13 620.84 621.79 611.97 613.78 0.0M
2021-04-12 620.13 624.19 618.12 620.84 0.0M
2021-04-09 620.09 621.51 615.99 620.13 0.0M
2021-04-08 610.42 622.18 610.18 620.09 0.0M
2021-04-07 605.68 613.50 605.68 610.42 0.0M
2021-04-06 594.99 606.59 594.99 605.68 0.0M
2021-04-01 593.64 597.09 591.68 594.99 0.0M
2021-03-31 588.14 594.41 587.45 593.64 0.0M
2021-03-30 596.34 598.08 584.86 588.14 0.0M
2021-03-29 590.24 596.34 589.42 596.34 0.0M
2021-03-26 595.23 596.61 587.89 590.24 0.0M
2021-03-25 588.57 596.97 587.56 595.23 0.0M
2021-03-24 590.07 590.63 583.42 588.57 0.0M
2021-03-23 580.58 591.19 577.73 590.07 0.0M
2021-03-22 578.10 581.97 576.01 580.58 0.0M
2021-03-19 573.07 579.72 570.18 578.10 0.0M
2021-03-18 573.26 578.44 562.87 573.07 0.0M
2021-03-17 585.96 586.92 572.76 573.26 0.0M
2021-03-16 577.87 586.99 576.80 585.96 0.0M
2021-03-15 573.50 579.59 573.50 577.87 0.0M
2021-03-12 572.00 575.38 568.61 573.50 0.0M
2021-03-11 569.59 575.45 566.55 572.00 0.0M
2021-03-10 565.97 570.58 561.95 569.59 0.0M
2021-03-09 560.76 575.49 560.76 565.97 0.0M
2021-03-08 561.91 564.65 548.87 560.76 0.0M
2021-03-05 561.33 562.45 555.14 561.91 0.0M
2021-03-04 551.93 564.86 548.97 561.33 0.0M
2021-03-03 563.39 571.34 549.36 551.93 0.0M
2021-03-02 562.41 570.34 559.83 563.39 0.0M
2021-03-01 551.34 563.73 551.34 562.41 0.0M
2021-02-26 563.04 567.41 549.88 551.34 0.0M
2021-02-25 567.35 568.37 561.72 563.04 0.0M
2021-02-24 570.18 572.37 563.45 567.35 0.0M
2021-02-23 564.36 570.40 559.25 570.18 0.0M
2021-02-22 576.42 576.77 564.36 564.36 0.0M
2021-02-19 581.30 583.54 576.42 576.42 0.0M
2021-02-18 588.65 591.79 579.74 581.30 0.0M
2021-02-17 583.23 589.07 580.38 588.65 0.0M
2021-02-16 596.38 598.21 583.23 583.23 0.0M
2021-02-15 587.40 598.70 586.64 596.38 0.0M
2021-02-12 587.15 588.45 583.76 587.40 0.0M
2021-02-11 586.37 591.09 584.67 587.15 0.0M
2021-02-10 584.95 595.46 584.95 586.37 0.0M
2021-02-09 581.45 585.20 577.98 584.95 0.0M
2021-02-08 584.55 588.21 581.18 581.45 0.0M
2021-02-05 594.43 596.10 583.15 584.55 0.0M
2021-02-04 598.80 603.12 590.24 594.43 0.0M
2021-02-03 598.37 605.66 598.11 598.80 0.0M
2021-02-02 598.33 600.17 594.10 598.37 0.0M
2021-02-01 587.57 599.27 587.41 598.33 0.0M
2021-01-29 594.31 594.31 584.69 587.57 0.0M
2021-01-28 597.56 598.14 583.61 594.31 0.0M
2021-01-27 603.28 611.60 595.67 597.56 0.0M
2021-01-26 607.27 611.61 602.67 603.28 0.0M
2021-01-25 603.50 607.33 601.18 607.27 0.0M
2021-01-22 597.34 604.36 596.98 603.50 0.0M
2021-01-21 601.56 603.62 595.49 597.34 0.0M
2021-01-20 601.17 602.40 594.16 601.56 0.0M
2021-01-19 600.02 604.62 599.58 601.17 0.0M
2021-01-18 601.62 602.33 596.65 600.02 0.0M
2021-01-15 601.16 601.62 595.41 601.62 0.0M
2021-01-14 606.69 607.94 600.06 601.16 0.0M
2021-01-13 598.03 607.75 597.57 606.69 0.0M
2021-01-12 608.41 609.63 597.87 598.03 0.0M
2021-01-11 612.30 613.65 606.02 608.41 0.0M
2021-01-08 609.83 614.27 608.28 612.30 0.0M
2021-01-07 611.26 618.22 605.61 609.83 0.0M
2021-01-06 594.11 615.39 594.11 611.26 0.0M
2021-01-05 601.05 601.05 590.96 594.11 0.0M
2021-01-04 589.77 607.11 589.77 601.05 0.0M