FTSE4Good UK Benchmark (FT4GDBUK)

FT4GDBUK
🏛️ Vereinigtes Königreich →
8,125.97
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 7,002.75 7,021.45 7,002.75 7,007.83 0.0M
2023-12-28 7,004.58 7,021.99 6,987.77 7,002.75 0.0M
2023-12-27 6,979.60 7,030.94 6,979.60 7,004.58 0.0M
2023-12-26 6,972.00 6,992.36 6,957.00 6,979.60 0.0M
2023-12-25 6,972.00 6,992.36 6,957.00 6,979.60 0.0M
2023-12-22 6,972.00 6,992.36 6,957.00 6,979.60 0.0M
2023-12-21 6,989.74 6,989.74 6,953.36 6,972.00 0.0M
2023-12-20 6,912.96 7,018.01 6,912.96 6,989.74 0.0M
2023-12-19 6,889.78 6,917.67 6,888.46 6,912.96 0.0M
2023-12-18 6,858.63 6,902.80 6,840.20 6,889.78 0.0M
2023-12-15 6,925.31 6,939.37 6,851.12 6,858.63 0.0M
2023-12-14 6,834.87 6,995.33 6,834.87 6,925.31 0.0M
2023-12-13 6,824.35 6,868.54 6,824.35 6,834.87 0.0M
2023-12-12 6,825.77 6,880.62 6,824.35 6,824.35 0.0M
2023-12-11 6,826.22 6,835.31 6,777.30 6,825.77 0.0M
2023-12-08 6,797.99 6,850.25 6,794.48 6,826.22 0.0M
2023-12-07 6,800.14 6,805.88 6,769.97 6,797.99 0.0M
2023-12-06 6,752.38 6,821.21 6,752.38 6,800.14 0.0M
2023-12-05 6,762.36 6,762.36 6,723.28 6,752.38 0.0M
2023-12-04 6,771.46 6,779.22 6,733.28 6,762.36 0.0M
2023-12-01 6,705.17 6,778.94 6,705.17 6,771.46 0.0M
2023-11-30 6,689.64 6,739.30 6,647.00 6,705.17 0.0M
2023-11-29 6,712.11 6,713.12 6,672.59 6,689.64 0.0M
2023-11-28 6,725.68 6,725.68 6,669.52 6,712.11 0.0M
2023-11-27 6,751.08 6,751.08 6,722.12 6,725.68 0.0M
2023-11-24 6,747.00 6,756.34 6,717.74 6,751.08 0.0M
2023-11-23 6,741.28 6,758.99 6,717.60 6,747.00 0.0M
2023-11-22 6,740.26 6,759.32 6,727.18 6,741.28 0.0M
2023-11-21 6,757.21 6,757.21 6,712.43 6,740.26 0.0M
2023-11-20 6,759.16 6,763.32 6,739.76 6,757.21 0.0M
2023-11-17 6,673.32 6,761.52 6,673.32 6,759.16 0.0M
2023-11-16 6,741.88 6,747.95 6,673.32 6,673.32 0.0M
2023-11-15 6,703.78 6,793.74 6,703.78 6,741.88 0.0M
2023-11-14 6,677.98 6,713.88 6,643.59 6,703.78 0.0M
2023-11-13 6,631.70 6,679.83 6,631.70 6,677.98 0.0M
2023-11-10 6,726.54 6,726.54 6,595.60 6,631.70 0.0M
2023-11-09 6,669.13 6,735.53 6,643.56 6,726.54 0.0M
2023-11-08 6,673.55 6,703.97 6,648.80 6,669.13 0.0M
2023-11-07 6,671.25 6,688.21 6,656.56 6,673.55 0.0M
2023-11-06 6,679.67 6,702.84 6,664.10 6,671.25 0.0M
2023-11-03 6,696.97 6,732.58 6,662.12 6,679.67 0.0M
2023-11-02 6,589.92 6,712.89 6,589.92 6,696.97 0.0M
2023-11-01 6,567.19 6,619.83 6,551.00 6,589.92 0.0M
2023-10-31 6,551.95 6,611.33 6,551.95 6,567.19 0.0M
2023-10-30 6,519.58 6,583.78 6,519.58 6,551.95 0.0M
2023-10-27 6,573.36 6,594.62 6,509.14 6,519.58 0.0M
2023-10-26 6,632.06 6,632.06 6,565.24 6,573.36 0.0M
2023-10-25 6,618.93 6,644.55 6,594.36 6,632.06 0.0M
2023-10-24 6,612.98 6,631.10 6,565.81 6,618.93 0.0M
2023-10-23 6,628.12 6,628.12 6,574.16 6,612.98 0.0M
2023-10-20 6,712.16 6,712.16 6,622.56 6,628.12 0.0M
2023-10-19 6,793.71 6,793.71 6,707.87 6,712.16 0.0M
2023-10-18 6,883.05 6,883.05 6,787.87 6,793.71 0.0M
2023-10-17 6,839.21 6,888.61 6,826.79 6,883.05 0.0M
2023-10-16 6,812.39 6,856.51 6,793.43 6,839.21 0.0M
2023-10-13 6,866.62 6,870.14 6,807.33 6,812.39 0.0M
2023-10-12 6,856.20 6,909.25 6,856.20 6,866.62 0.0M
2023-10-11 6,865.37 6,884.06 6,845.49 6,856.20 0.0M
2023-10-10 6,740.35 6,872.31 6,740.35 6,865.37 0.0M
2023-10-09 6,767.54 6,791.95 6,732.22 6,740.35 0.0M
2023-10-06 6,728.53 6,767.54 6,704.32 6,767.54 0.0M
2023-10-05 6,692.31 6,763.29 6,692.31 6,728.53 0.0M
2023-10-04 6,726.10 6,751.82 6,666.64 6,692.31 0.0M
2023-10-03 6,763.03 6,794.66 6,725.00 6,726.10 0.0M
2023-10-02 6,851.73 6,869.02 6,747.45 6,763.03 0.0M
2023-09-29 6,833.78 6,907.36 6,833.78 6,851.73 0.0M
2023-09-28 6,832.48 6,837.18 6,770.18 6,833.78 0.0M
2023-09-27 6,869.21 6,889.50 6,820.17 6,832.48 0.0M
2023-09-26 6,876.03 6,896.03 6,849.75 6,869.21 0.0M
2023-09-25 6,928.77 6,928.77 6,838.48 6,876.03 0.0M
2023-09-22 6,923.57 6,970.42 6,900.72 6,928.77 0.0M
2023-09-21 6,965.53 6,991.66 6,919.91 6,923.57 0.0M
2023-09-20 6,884.31 6,972.13 6,884.31 6,965.53 0.0M
2023-09-19 6,882.47 6,904.06 6,866.86 6,884.31 0.0M
2023-09-18 6,947.72 6,950.27 6,873.35 6,882.47 0.0M
2023-09-15 6,916.33 6,981.11 6,916.33 6,947.72 0.0M
2023-09-14 6,787.42 6,924.20 6,787.42 6,916.33 0.0M
2023-09-13 6,778.21 6,801.70 6,745.77 6,787.42 0.0M
2023-09-12 6,753.32 6,798.49 6,753.32 6,778.21 0.0M
2023-09-11 6,743.17 6,802.18 6,724.58 6,753.32 0.0M
2023-09-08 6,704.73 6,745.07 6,673.93 6,743.17 0.0M
2023-09-07 6,691.49 6,721.03 6,653.64 6,704.73 0.0M
2023-09-06 6,705.33 6,709.72 6,642.05 6,691.49 0.0M
2023-09-05 6,722.35 6,742.95 6,670.80 6,705.33 0.0M
2023-09-04 6,735.45 6,783.80 6,719.37 6,722.35 0.0M
2023-09-01 6,721.58 6,761.50 6,721.58 6,735.45 0.0M
2023-08-31 6,751.00 6,777.93 6,721.58 6,721.58 0.0M
2023-08-30 6,746.20 6,784.38 6,746.20 6,751.00 0.0M
2023-08-29 6,634.60 6,750.64 6,634.60 6,746.20 0.0M
2023-08-28 6,633.92 6,679.59 6,625.78 6,634.60 0.0M
2023-08-25 6,633.92 6,679.59 6,625.78 6,634.60 0.0M
2023-08-24 6,625.26 6,684.90 6,625.26 6,633.92 0.0M
2023-08-23 6,571.88 6,646.38 6,571.88 6,625.26 0.0M
2023-08-22 6,563.09 6,608.31 6,563.09 6,571.88 0.0M
2023-08-21 6,579.73 6,617.73 6,558.49 6,563.09 0.0M
2023-08-18 6,630.57 6,630.57 6,538.49 6,579.73 0.0M
2023-08-17 6,676.07 6,676.07 6,627.41 6,630.57 0.0M
2023-08-16 6,709.03 6,713.97 6,662.22 6,676.07 0.0M
2023-08-15 6,806.04 6,806.04 6,690.76 6,709.03 0.0M
2023-08-14 6,818.17 6,822.30 6,779.19 6,806.04 0.0M
2023-08-11 6,900.31 6,900.31 6,806.28 6,818.17 0.0M
2023-08-10 6,866.91 6,903.03 6,860.36 6,900.31 0.0M
2023-08-09 6,822.92 6,879.86 6,822.92 6,866.91 0.0M
2023-08-08 6,839.71 6,847.22 6,792.71 6,822.92 0.0M
2023-08-07 6,847.29 6,847.29 6,798.77 6,839.71 0.0M
2023-08-04 6,821.73 6,851.72 6,779.95 6,847.29 0.0M
2023-08-03 6,858.47 6,858.47 6,750.90 6,821.73 0.0M
2023-08-02 6,963.17 6,963.17 6,824.42 6,858.47 0.0M
2023-08-01 6,996.13 7,002.21 6,945.10 6,963.17 0.0M
2023-07-31 6,995.82 7,019.06 6,971.55 6,996.13 0.0M
2023-07-28 6,996.76 7,016.64 6,985.59 6,995.82 0.0M
2023-07-27 6,985.94 7,014.07 6,979.89 6,996.76 0.0M
2023-07-26 7,002.46 7,002.46 6,940.68 6,985.94 0.0M
2023-07-25 6,984.21 7,006.98 6,984.21 7,002.46 0.0M
2023-07-24 6,979.41 6,990.48 6,957.10 6,984.21 0.0M
2023-07-21 6,967.62 6,986.95 6,961.28 6,979.41 0.0M
2023-07-20 6,929.35 6,984.44 6,929.35 6,967.62 0.0M
2023-07-19 6,796.03 6,960.14 6,796.03 6,929.35 0.0M
2023-07-18 6,751.37 6,800.54 6,746.00 6,796.03 0.0M
2023-07-17 6,774.10 6,778.15 6,743.31 6,751.37 0.0M
2023-07-14 6,775.73 6,814.79 6,766.45 6,774.10 0.0M
2023-07-13 6,748.82 6,787.65 6,747.21 6,775.73 0.0M
2023-07-12 6,627.88 6,757.00 6,627.88 6,748.82 0.0M
2023-07-11 6,620.52 6,628.30 6,592.44 6,627.88 0.0M
2023-07-10 6,603.18 6,644.54 6,587.90 6,620.52 0.0M
2023-07-07 6,628.45 6,628.45 6,581.15 6,603.18 0.0M
2023-07-06 6,772.78 6,772.78 6,618.32 6,628.45 0.0M
2023-07-05 6,841.13 6,841.13 6,765.95 6,772.78 0.0M
2023-07-04 6,845.87 6,866.62 6,838.15 6,841.13 0.0M
2023-07-03 6,865.85 6,881.84 6,836.24 6,845.87 0.0M
2023-06-30 6,811.22 6,882.31 6,811.22 6,865.85 0.0M
2023-06-29 6,839.38 6,845.77 6,802.05 6,811.22 0.0M
2023-06-28 6,794.40 6,856.88 6,794.40 6,839.38 0.0M
2023-06-27 6,782.11 6,818.33 6,766.15 6,794.40 0.0M
2023-06-26 6,792.33 6,800.67 6,739.74 6,782.11 0.0M
2023-06-23 6,830.69 6,830.69 6,776.17 6,792.33 0.0M
2023-06-22 6,886.79 6,886.79 6,797.89 6,830.69 0.0M
2023-06-21 6,911.31 6,911.31 6,863.97 6,886.79 0.0M
2023-06-20 6,926.16 6,943.06 6,908.86 6,911.31 0.0M
2023-06-19 6,977.91 6,977.91 6,919.25 6,926.16 0.0M
2023-06-16 6,959.36 7,012.18 6,959.36 6,977.91 0.0M
2023-06-15 6,939.16 6,962.08 6,926.64 6,959.36 0.0M
2023-06-14 6,934.40 6,965.49 6,922.25 6,939.16 0.0M
2023-06-13 6,921.42 6,946.02 6,898.82 6,934.40 0.0M
2023-06-12 6,909.20 6,943.10 6,908.87 6,921.42 0.0M
2023-06-09 6,945.60 6,961.67 6,893.08 6,909.20 0.0M
2023-06-08 6,969.41 6,974.46 6,935.53 6,945.60 0.0M
2023-06-07 6,978.31 6,987.93 6,958.18 6,969.41 0.0M
2023-06-06 6,953.35 6,984.81 6,919.92 6,978.31 0.0M
2023-06-05 6,955.84 6,997.79 6,947.17 6,953.35 0.0M
2023-06-02 6,854.55 6,961.19 6,854.55 6,955.84 0.0M
2023-06-01 6,822.42 6,865.55 6,816.68 6,854.55 0.0M
2023-05-31 6,883.47 6,887.08 6,822.42 6,822.42 0.0M
2023-05-30 6,970.99 6,972.66 6,879.41 6,883.47 0.0M
2023-05-29 6,924.89 6,985.92 6,909.40 6,970.99 0.0M
2023-05-26 6,924.89 6,985.92 6,909.40 6,970.99 0.0M
2023-05-25 6,968.16 6,968.16 6,922.64 6,924.89 0.0M
2023-05-24 7,097.50 7,097.50 6,937.05 6,968.16 0.0M
2023-05-23 7,105.73 7,133.17 7,084.23 7,097.50 0.0M
2023-05-22 7,093.97 7,122.12 7,090.36 7,105.73 0.0M
2023-05-19 7,078.72 7,121.82 7,078.72 7,093.97 0.0M
2023-05-18 7,062.21 7,105.40 7,062.21 7,078.72 0.0M
2023-05-17 7,095.08 7,095.42 7,052.37 7,062.21 0.0M
2023-05-16 7,115.60 7,136.76 7,085.57 7,095.08 0.0M
2023-05-15 7,090.03 7,128.46 7,090.03 7,115.60 0.0M
2023-05-12 7,075.67 7,110.82 7,075.67 7,090.03 0.0M
2023-05-11 7,067.27 7,110.96 7,029.60 7,075.67 0.0M
2023-05-10 7,088.22 7,096.02 7,053.67 7,067.27 0.0M
2023-05-09 7,104.19 7,114.40 7,061.21 7,088.22 0.0M
2023-05-08 7,040.02 7,104.61 7,040.02 7,104.19 0.0M
2023-05-05 7,040.02 7,104.61 7,040.02 7,104.19 0.0M
2023-05-04 7,090.64 7,090.64 7,029.62 7,040.02 0.0M
2023-05-03 7,078.32 7,120.85 7,078.32 7,090.64 0.0M
2023-05-02 7,139.80 7,175.18 7,078.32 7,078.32 0.0M
2023-05-01 7,097.90 7,139.80 7,071.44 7,139.80 0.0M
2023-04-28 7,097.90 7,139.80 7,071.44 7,139.80 0.0M
2023-04-27 7,101.58 7,118.55 7,083.67 7,097.90 0.0M
2023-04-26 7,150.41 7,150.41 7,081.92 7,101.58 0.0M
2023-04-25 7,164.29 7,164.29 7,115.14 7,150.41 0.0M
2023-04-24 7,167.48 7,177.21 7,141.06 7,164.29 0.0M
2023-04-21 7,145.81 7,177.39 7,134.43 7,167.48 0.0M
2023-04-20 7,144.10 7,145.81 7,125.00 7,145.81 0.0M
2023-04-19 7,156.06 7,156.06 7,120.37 7,144.10 0.0M
2023-04-18 7,129.61 7,161.39 7,129.61 7,156.06 0.0M
2023-04-17 7,125.24 7,160.86 7,124.99 7,129.61 0.0M
2023-04-14 7,101.27 7,153.96 7,101.27 7,125.24 0.0M
2023-04-13 7,077.19 7,105.93 7,072.51 7,101.27 0.0M
2023-04-12 7,047.16 7,110.45 7,047.16 7,077.19 0.0M
2023-04-11 7,015.31 7,061.04 7,015.31 7,047.16 0.0M
2023-04-10 6,936.64 7,015.31 6,936.64 7,015.31 0.0M
2023-04-07 6,936.64 7,015.31 6,936.64 7,015.31 0.0M
2023-04-06 6,936.64 7,015.31 6,936.64 7,015.31 0.0M
2023-04-05 6,912.56 6,950.48 6,912.56 6,936.64 0.0M
2023-04-04 6,940.49 6,983.01 6,911.86 6,912.56 0.0M
2023-04-03 6,913.64 6,960.47 6,913.64 6,940.49 0.0M
2023-03-31 6,901.68 6,934.45 6,900.42 6,913.64 0.0M
2023-03-30 6,841.42 6,910.11 6,841.42 6,901.68 0.0M
2023-03-29 6,761.60 6,841.88 6,761.60 6,841.42 0.0M
2023-03-28 6,765.69 6,805.60 6,744.78 6,761.60 0.0M
2023-03-27 6,713.35 6,786.69 6,713.35 6,765.69 0.0M
2023-03-24 6,799.18 6,799.18 6,656.13 6,713.35 0.0M
2023-03-23 6,849.46 6,849.46 6,775.78 6,799.18 0.0M
2023-03-22 6,821.10 6,864.26 6,794.07 6,849.46 0.0M
2023-03-21 6,701.76 6,834.88 6,701.76 6,821.10 0.0M
2023-03-20 6,650.60 6,722.91 6,532.61 6,701.76 0.0M
2023-03-17 6,732.90 6,810.41 6,627.16 6,650.60 0.0M
2023-03-16 6,669.51 6,764.43 6,660.43 6,732.90 0.0M
2023-03-15 6,904.98 6,904.98 6,661.60 6,669.51 0.0M
2023-03-14 6,823.39 6,908.20 6,786.56 6,904.98 0.0M
2023-03-13 6,995.74 6,995.74 6,820.66 6,823.39 0.0M
2023-03-10 7,118.27 7,118.27 6,960.56 6,995.74 0.0M
2023-03-09 7,162.51 7,162.51 7,099.64 7,118.27 0.0M
2023-03-08 7,160.91 7,173.13 7,127.80 7,162.51 0.0M
2023-03-07 7,165.32 7,199.83 7,151.53 7,160.91 0.0M
2023-03-06 7,172.35 7,174.33 7,134.54 7,165.32 0.0M
2023-03-03 7,168.98 7,195.58 7,152.87 7,172.35 0.0M
2023-03-02 7,151.31 7,169.74 7,112.45 7,168.98 0.0M
2023-03-01 7,121.06 7,187.17 7,121.06 7,151.31 0.0M
2023-02-28 7,164.74 7,164.74 7,100.49 7,121.06 0.0M
2023-02-27 7,113.38 7,175.71 7,113.38 7,164.74 0.0M
2023-02-24 7,150.35 7,172.54 7,106.84 7,113.38 0.0M
2023-02-23 7,186.84 7,186.84 7,144.41 7,150.35 0.0M
2023-02-22 7,224.21 7,224.21 7,138.92 7,186.84 0.0M
2023-02-21 7,249.66 7,249.66 7,194.49 7,224.21 0.0M
2023-02-20 7,244.28 7,255.16 7,234.03 7,249.66 0.0M
2023-02-17 7,252.03 7,253.33 7,198.59 7,244.28 0.0M
2023-02-16 7,237.39 7,286.00 7,222.20 7,252.03 0.0M
2023-02-15 7,197.68 7,241.32 7,170.15 7,237.39 0.0M
2023-02-14 7,193.81 7,238.57 7,193.81 7,197.68 0.0M
2023-02-13 7,135.83 7,193.81 7,135.83 7,193.81 0.0M
2023-02-10 7,174.24 7,174.24 7,096.14 7,135.83 0.0M
2023-02-09 7,142.14 7,213.56 7,142.14 7,174.24 0.0M
2023-02-08 7,124.06 7,187.27 7,124.06 7,142.14 0.0M
2023-02-07 7,126.19 7,156.45 7,109.19 7,124.06 0.0M
2023-02-06 7,180.94 7,180.94 7,102.20 7,126.19 0.0M
2023-02-03 7,113.55 7,180.94 7,102.87 7,180.94 0.0M
2023-02-02 7,038.95 7,118.49 7,038.95 7,113.55 0.0M
2023-02-01 7,052.70 7,078.93 7,027.38 7,038.95 0.0M
2023-01-31 7,063.08 7,063.08 6,997.21 7,052.70 0.0M
2023-01-30 7,049.11 7,066.86 7,006.59 7,063.08 0.0M
2023-01-27 7,045.14 7,053.21 7,027.35 7,049.11 0.0M
2023-01-26 7,031.68 7,070.05 7,031.68 7,045.14 0.0M
2023-01-25 7,036.36 7,053.61 7,003.50 7,031.68 0.0M
2023-01-24 7,052.97 7,063.24 7,020.84 7,036.36 0.0M
2023-01-23 7,043.73 7,074.42 7,043.73 7,052.97 0.0M
2023-01-20 7,027.85 7,063.84 7,026.87 7,043.73 0.0M
2023-01-19 7,102.64 7,102.64 7,014.17 7,027.85 0.0M
2023-01-18 7,130.11 7,144.24 7,099.37 7,102.64 0.0M
2023-01-17 7,144.85 7,150.51 7,113.19 7,130.11 0.0M
2023-01-16 7,122.75 7,148.40 7,122.75 7,144.85 0.0M
2023-01-13 7,073.52 7,142.10 7,073.52 7,122.75 0.0M
2023-01-12 7,012.21 7,085.44 7,012.21 7,073.52 0.0M
2023-01-11 6,980.21 7,048.32 6,980.21 7,012.21 0.0M
2023-01-10 6,994.51 6,994.51 6,961.84 6,980.21 0.0M
2023-01-09 6,972.83 6,995.09 6,956.94 6,994.51 0.0M
2023-01-06 6,918.48 6,972.83 6,917.70 6,972.83 0.0M
2023-01-05 6,873.00 6,938.24 6,855.76 6,918.48 0.0M
2023-01-04 6,809.46 6,885.40 6,809.46 6,873.00 0.0M
2023-01-03 6,711.27 6,861.93 6,711.27 6,809.46 0.0M
2023-01-02 6,767.04 6,767.04 6,711.27 6,711.27 0.0M