FTSEurofirst 300 Eurozone (FTEUEC)

FTEUEC
🏛️ Vereinigtes Königreich →
2,340.38
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 1,654.02 1,654.02 1,630.59 1,630.98 0.0M
2022-12-29 1,636.80 1,654.33 1,629.63 1,654.02 0.0M
2022-12-28 1,645.58 1,649.93 1,635.65 1,636.80 0.0M
2022-12-27 1,640.70 1,655.97 1,640.70 1,645.58 0.0M
2022-12-23 1,641.96 1,648.17 1,633.56 1,640.70 0.0M
2022-12-22 1,660.04 1,667.74 1,639.55 1,641.96 0.0M
2022-12-21 1,631.73 1,660.96 1,631.73 1,660.04 0.0M
2022-12-20 1,634.91 1,636.64 1,616.21 1,631.73 0.0M
2022-12-19 1,631.75 1,644.45 1,631.75 1,634.91 0.0M
2022-12-16 1,646.76 1,646.76 1,622.96 1,631.75 0.0M
2022-12-15 1,699.52 1,699.52 1,644.38 1,646.76 0.0M
2022-12-14 1,703.06 1,703.06 1,690.93 1,699.52 0.0M
2022-12-13 1,678.63 1,722.73 1,677.29 1,703.06 0.0M
2022-12-12 1,686.40 1,686.40 1,674.25 1,678.63 0.0M
2022-12-09 1,675.51 1,687.13 1,670.17 1,686.40 0.0M
2022-12-08 1,677.44 1,680.32 1,668.81 1,675.51 0.0M
2022-12-07 1,686.24 1,687.18 1,673.88 1,677.44 0.0M
2022-12-06 1,694.69 1,696.45 1,680.14 1,686.24 0.0M
2022-12-05 1,704.19 1,704.19 1,692.35 1,694.69 0.0M
2022-12-02 1,705.43 1,711.18 1,688.26 1,704.19 0.0M
2022-12-01 1,693.70 1,712.19 1,693.70 1,705.43 0.0M
2022-11-30 1,680.97 1,696.88 1,680.97 1,693.70 0.0M
2022-11-29 1,682.71 1,689.63 1,677.89 1,680.97 0.0M
2022-11-28 1,696.60 1,696.60 1,679.77 1,682.71 0.0M
2022-11-25 1,695.51 1,700.63 1,691.65 1,696.60 0.0M
2022-11-24 1,686.73 1,700.40 1,686.73 1,695.51 0.0M
2022-11-23 1,681.52 1,688.24 1,677.69 1,686.73 0.0M
2022-11-22 1,673.37 1,684.35 1,668.85 1,681.52 0.0M
2022-11-21 1,679.00 1,679.00 1,666.98 1,673.37 0.0M
2022-11-18 1,661.23 1,683.09 1,661.23 1,679.00 0.0M
2022-11-17 1,664.67 1,674.64 1,646.43 1,661.23 0.0M
2022-11-16 1,679.86 1,680.85 1,661.34 1,664.67 0.0M
2022-11-15 1,670.38 1,686.25 1,669.13 1,679.86 0.0M
2022-11-14 1,662.47 1,682.01 1,662.47 1,670.38 0.0M
2022-11-11 1,653.23 1,672.39 1,653.23 1,662.47 0.0M
2022-11-10 1,606.51 1,655.04 1,596.82 1,653.23 0.0M
2022-11-09 1,608.74 1,610.24 1,596.23 1,606.51 0.0M
2022-11-08 1,593.16 1,609.73 1,587.12 1,608.74 0.0M
2022-11-07 1,586.16 1,597.45 1,576.84 1,593.16 0.0M
2022-11-04 1,548.51 1,596.47 1,548.51 1,586.16 0.0M
2022-11-03 1,563.15 1,563.15 1,536.99 1,548.51 0.0M
2022-11-02 1,574.71 1,582.86 1,562.83 1,563.15 0.0M
2022-11-01 1,563.68 1,589.06 1,563.68 1,574.71 0.0M
2022-10-31 1,561.69 1,568.25 1,558.54 1,563.68 0.0M
2022-10-28 1,561.51 1,562.64 1,542.47 1,561.69 0.0M
2022-10-27 1,564.18 1,567.66 1,545.81 1,561.51 0.0M
2022-10-26 1,556.60 1,565.41 1,545.40 1,564.18 0.0M
2022-10-25 1,528.60 1,556.60 1,527.16 1,556.60 0.0M
2022-10-24 1,506.01 1,538.71 1,506.01 1,528.60 0.0M
2022-10-21 1,514.00 1,514.00 1,484.37 1,506.01 0.0M
2022-10-20 1,505.27 1,517.77 1,496.74 1,514.00 0.0M
2022-10-19 1,508.22 1,516.63 1,500.68 1,505.27 0.0M
2022-10-18 1,497.51 1,526.35 1,497.51 1,508.22 0.0M
2022-10-17 1,470.15 1,503.70 1,466.26 1,497.51 0.0M
2022-10-14 1,460.37 1,498.19 1,460.37 1,470.15 0.0M
2022-10-13 1,447.27 1,463.95 1,416.87 1,460.37 0.0M
2022-10-12 1,455.04 1,462.17 1,441.80 1,447.27 0.0M
2022-10-11 1,463.14 1,463.14 1,442.46 1,455.04 0.0M
2022-10-10 1,470.27 1,477.55 1,456.10 1,463.14 0.0M
2022-10-07 1,496.39 1,496.39 1,469.50 1,470.27 0.0M
2022-10-06 1,503.80 1,515.89 1,490.61 1,496.39 0.0M
2022-10-05 1,521.00 1,521.00 1,495.61 1,503.80 0.0M
2022-10-04 1,463.30 1,521.00 1,463.30 1,521.00 0.0M
2022-10-03 1,451.10 1,465.10 1,425.91 1,463.30 0.0M
2022-09-30 1,432.00 1,453.67 1,432.00 1,451.10 0.0M
2022-09-29 1,458.38 1,458.38 1,420.65 1,432.00 0.0M
2022-09-28 1,457.00 1,460.05 1,425.77 1,458.38 0.0M
2022-09-27 1,463.67 1,484.75 1,457.00 1,457.00 0.0M
2022-09-26 1,467.34 1,478.57 1,456.74 1,463.67 0.0M
2022-09-23 1,501.25 1,501.25 1,459.18 1,467.34 0.0M
2022-09-22 1,529.19 1,529.58 1,501.25 1,501.25 0.0M
2022-09-21 1,518.81 1,530.35 1,504.01 1,529.19 0.0M
2022-09-20 1,536.95 1,551.21 1,516.29 1,518.81 0.0M
2022-09-19 1,537.33 1,544.13 1,515.88 1,536.95 0.0M
2022-09-16 1,558.59 1,558.59 1,533.10 1,537.33 0.0M
2022-09-15 1,568.94 1,576.80 1,554.71 1,558.59 0.0M
2022-09-14 1,578.14 1,580.61 1,560.51 1,568.94 0.0M
2022-09-13 1,604.43 1,619.40 1,578.14 1,578.14 0.0M
2022-09-12 1,573.52 1,608.56 1,573.52 1,604.43 0.0M
2022-09-09 1,548.71 1,578.14 1,548.71 1,573.52 0.0M
2022-09-08 1,542.79 1,552.77 1,523.68 1,548.71 0.0M
2022-09-07 1,541.32 1,546.27 1,526.19 1,542.79 0.0M
2022-09-06 1,537.36 1,550.59 1,529.87 1,541.32 0.0M
2022-09-05 1,558.89 1,558.89 1,518.05 1,537.36 0.0M
2022-09-02 1,521.77 1,560.27 1,521.77 1,558.89 0.0M
2022-09-01 1,546.55 1,546.55 1,518.22 1,521.77 0.0M
2022-08-31 1,563.58 1,572.40 1,546.55 1,546.55 0.0M
2022-08-30 1,565.69 1,589.20 1,557.58 1,563.58 0.0M
2022-08-29 1,580.41 1,580.41 1,553.37 1,565.69 0.0M
2022-08-26 1,610.72 1,622.38 1,576.72 1,580.41 0.0M
2022-08-25 1,608.02 1,622.29 1,604.11 1,610.72 0.0M
2022-08-24 1,602.13 1,610.21 1,590.37 1,608.02 0.0M
2022-08-23 1,605.10 1,610.15 1,595.66 1,602.13 0.0M
2022-08-22 1,634.52 1,634.52 1,599.71 1,605.10 0.0M
2022-08-19 1,652.68 1,652.68 1,633.16 1,634.52 0.0M
2022-08-18 1,646.56 1,655.66 1,643.50 1,652.68 0.0M
2022-08-17 1,667.14 1,671.05 1,644.66 1,646.56 0.0M
2022-08-16 1,660.96 1,672.90 1,660.37 1,667.14 0.0M
2022-08-15 1,656.38 1,664.03 1,651.38 1,660.96 0.0M
2022-08-12 1,652.10 1,661.99 1,651.57 1,656.38 0.0M
2022-08-11 1,647.79 1,657.05 1,646.43 1,652.10 0.0M
2022-08-10 1,633.60 1,651.35 1,624.20 1,647.79 0.0M
2022-08-09 1,648.56 1,648.66 1,631.70 1,633.60 0.0M
2022-08-08 1,635.47 1,657.10 1,635.47 1,648.56 0.0M
2022-08-05 1,647.65 1,649.86 1,632.36 1,635.47 0.0M
2022-08-04 1,639.28 1,659.14 1,639.28 1,647.65 0.0M
2022-08-03 1,621.82 1,640.54 1,619.47 1,639.28 0.0M
2022-08-02 1,630.01 1,630.01 1,612.74 1,621.82 0.0M
2022-08-01 1,632.96 1,640.98 1,628.64 1,630.01 0.0M
2022-07-29 1,607.79 1,636.39 1,607.79 1,631.01 0.0M
2022-07-28 1,590.58 1,607.79 1,586.45 1,607.79 0.0M
2022-07-27 1,577.17 1,594.98 1,577.17 1,590.58 0.0M
2022-07-26 1,588.28 1,588.28 1,575.08 1,577.17 0.0M
2022-07-25 1,585.75 1,594.66 1,576.25 1,588.28 0.0M
2022-07-22 1,586.31 1,596.60 1,579.40 1,585.75 0.0M
2022-07-21 1,579.63 1,592.84 1,568.95 1,586.31 0.0M
2022-07-20 1,581.79 1,590.63 1,565.79 1,579.63 0.0M
2022-07-19 1,549.82 1,584.44 1,535.75 1,581.79 0.0M
2022-07-18 1,535.03 1,558.76 1,535.03 1,549.82 0.0M
2022-07-15 1,502.71 1,536.73 1,501.87 1,535.03 0.0M
2022-07-14 1,527.02 1,527.02 1,493.01 1,502.71 0.0M
2022-07-13 1,541.00 1,541.00 1,509.83 1,527.02 0.0M
2022-07-12 1,536.79 1,541.93 1,517.65 1,541.00 0.0M
2022-07-11 1,551.39 1,551.39 1,524.63 1,536.79 0.0M
2022-07-08 1,539.70 1,553.05 1,529.38 1,551.39 0.0M
2022-07-07 1,509.69 1,541.15 1,509.69 1,539.70 0.0M
2022-07-06 1,486.35 1,517.21 1,486.35 1,509.69 0.0M
2022-07-05 1,523.74 1,534.06 1,485.61 1,486.35 0.0M
2022-07-04 1,523.49 1,535.63 1,521.63 1,523.74 0.0M
2022-07-01 1,521.05 1,532.42 1,501.61 1,523.49 0.0M
2022-06-30 1,547.42 1,547.42 1,504.22 1,521.05 0.0M
2022-06-29 1,565.35 1,565.35 1,538.54 1,547.42 0.0M
2022-06-28 1,560.19 1,579.36 1,560.19 1,565.35 0.0M
2022-06-27 1,554.26 1,580.63 1,553.31 1,560.19 0.0M
2022-06-24 1,515.04 1,556.98 1,515.04 1,554.26 0.0M
2022-06-23 1,532.22 1,535.27 1,508.15 1,515.04 0.0M
2022-06-22 1,545.41 1,545.41 1,511.82 1,532.22 0.0M
2022-06-21 1,539.03 1,561.12 1,539.03 1,545.41 0.0M
2022-06-20 1,524.97 1,539.03 1,519.61 1,539.03 0.0M
2022-06-17 1,518.84 1,544.86 1,515.39 1,524.97 0.0M
2022-06-16 1,564.08 1,564.08 1,514.79 1,518.84 0.0M
2022-06-15 1,538.87 1,571.71 1,538.87 1,564.08 0.0M
2022-06-14 1,554.23 1,570.73 1,537.23 1,538.87 0.0M
2022-06-13 1,595.51 1,595.51 1,549.57 1,554.23 0.0M
2022-06-10 1,646.31 1,646.31 1,593.24 1,595.51 0.0M
2022-06-09 1,672.19 1,672.19 1,644.25 1,646.31 0.0M
2022-06-08 1,679.33 1,685.31 1,662.99 1,672.19 0.0M
2022-06-07 1,690.82 1,690.82 1,669.02 1,679.33 0.0M
2022-06-06 1,669.35 1,698.79 1,669.35 1,690.82 0.0M
2022-06-03 1,675.31 1,686.70 1,666.90 1,669.35 0.0M
2022-06-02 1,661.00 1,676.64 1,661.00 1,675.31 0.0M
2022-06-01 1,674.62 1,685.37 1,659.28 1,661.00 0.0M
2022-05-31 1,697.52 1,697.52 1,672.20 1,674.62 0.0M
2022-05-30 1,683.68 1,702.04 1,683.68 1,697.52 0.0M
2022-05-27 1,659.11 1,683.68 1,659.11 1,683.68 0.0M
2022-05-26 1,634.70 1,661.93 1,634.52 1,659.11 0.0M
2022-05-25 1,621.13 1,639.20 1,615.49 1,634.70 0.0M
2022-05-24 1,644.38 1,644.38 1,620.37 1,621.13 0.0M
2022-05-23 1,623.31 1,644.38 1,621.90 1,644.38 0.0M
2022-05-20 1,615.83 1,645.39 1,615.83 1,623.31 0.0M
2022-05-19 1,634.66 1,634.66 1,594.87 1,615.83 0.0M
2022-05-18 1,655.51 1,661.08 1,632.63 1,634.66 0.0M
2022-05-17 1,632.80 1,661.11 1,632.80 1,655.51 0.0M
2022-05-16 1,637.21 1,640.11 1,621.77 1,632.80 0.0M
2022-05-13 1,601.67 1,637.21 1,601.67 1,637.21 0.0M
2022-05-12 1,617.16 1,617.16 1,574.64 1,601.67 0.0M
2022-05-11 1,579.66 1,617.16 1,579.66 1,617.16 0.0M
2022-05-10 1,568.31 1,603.32 1,568.31 1,579.66 0.0M
2022-05-09 1,613.95 1,613.95 1,568.31 1,568.31 0.0M
2022-05-06 1,641.93 1,641.93 1,602.46 1,613.95 0.0M
2022-05-05 1,654.92 1,690.79 1,637.65 1,641.93 0.0M
2022-05-04 1,669.89 1,673.28 1,654.92 1,654.92 0.0M
2022-05-03 1,654.96 1,673.79 1,654.96 1,669.89 0.0M
2022-05-02 1,685.26 1,685.26 1,620.92 1,654.96 0.0M
2022-04-29 1,677.36 1,698.83 1,677.36 1,685.26 0.0M
2022-04-28 1,660.40 1,690.33 1,659.88 1,677.36 0.0M
2022-04-27 1,654.50 1,667.39 1,633.28 1,660.40 0.0M
2022-04-26 1,671.94 1,690.68 1,654.20 1,654.50 0.0M
2022-04-25 1,703.61 1,703.61 1,663.66 1,671.94 0.0M
2022-04-22 1,738.23 1,738.23 1,702.91 1,703.61 0.0M
2022-04-21 1,725.00 1,750.65 1,725.00 1,738.23 0.0M
2022-04-20 1,699.53 1,729.93 1,699.53 1,725.00 0.0M
2022-04-19 1,706.18 1,706.18 1,682.81 1,699.53 0.0M
2022-04-14 1,697.90 1,710.85 1,696.64 1,706.18 0.0M
2022-04-13 1,698.15 1,698.32 1,681.99 1,697.90 0.0M
2022-04-12 1,701.91 1,706.21 1,670.63 1,698.15 0.0M
2022-04-11 1,712.27 1,716.63 1,694.52 1,701.91 0.0M
2022-04-08 1,689.44 1,717.52 1,689.44 1,712.27 0.0M
2022-04-07 1,697.43 1,719.90 1,687.32 1,689.44 0.0M
2022-04-06 1,734.94 1,734.94 1,682.72 1,697.43 0.0M
2022-04-05 1,747.15 1,755.82 1,726.35 1,734.94 0.0M
2022-04-04 1,734.38 1,749.56 1,724.68 1,747.15 0.0M
2022-04-01 1,728.22 1,741.62 1,725.61 1,734.38 0.0M
2022-03-31 1,751.22 1,760.72 1,728.22 1,728.22 0.0M
2022-03-30 1,768.29 1,768.29 1,744.95 1,751.22 0.0M
2022-03-29 1,718.03 1,777.81 1,718.03 1,768.29 0.0M
2022-03-28 1,709.10 1,741.62 1,709.10 1,718.03 0.0M
2022-03-25 1,708.25 1,723.11 1,703.17 1,709.10 0.0M
2022-03-24 1,713.01 1,722.48 1,701.97 1,708.25 0.0M
2022-03-23 1,737.57 1,743.93 1,707.24 1,713.01 0.0M
2022-03-22 1,718.05 1,739.73 1,718.05 1,737.57 0.0M
2022-03-21 1,726.38 1,731.01 1,715.57 1,718.05 0.0M
2022-03-18 1,717.14 1,726.38 1,691.51 1,726.38 0.0M
2022-03-17 1,715.29 1,728.22 1,699.21 1,717.14 0.0M
2022-03-16 1,652.87 1,731.45 1,652.87 1,715.29 0.0M
2022-03-15 1,654.39 1,659.85 1,615.73 1,652.87 0.0M
2022-03-14 1,628.18 1,671.34 1,628.18 1,654.39 0.0M
2022-03-11 1,613.15 1,670.25 1,604.26 1,628.18 0.0M
2022-03-10 1,656.44 1,657.34 1,604.17 1,613.15 0.0M
2022-03-09 1,546.79 1,656.44 1,546.79 1,656.44 0.0M
2022-03-08 1,551.84 1,592.99 1,533.69 1,546.79 0.0M
2022-03-07 1,573.72 1,587.70 1,495.44 1,551.84 0.0M
2022-03-04 1,652.56 1,652.56 1,573.72 1,573.72 0.0M
2022-03-03 1,688.86 1,698.82 1,648.19 1,652.56 0.0M
2022-03-02 1,674.47 1,701.10 1,652.32 1,688.86 0.0M
2022-03-01 1,739.01 1,739.01 1,674.47 1,674.47 0.0M
2022-02-28 1,753.90 1,753.90 1,699.30 1,739.01 0.0M
2022-02-25 1,695.03 1,754.96 1,695.03 1,753.90 0.0M
2022-02-24 1,757.44 1,757.44 1,666.17 1,695.03 0.0M
2022-02-23 1,764.30 1,791.08 1,753.52 1,757.44 0.0M
2022-02-22 1,764.54 1,776.73 1,724.06 1,764.30 0.0M
2022-02-21 1,800.72 1,813.84 1,752.05 1,764.54 0.0M
2022-02-18 1,818.95 1,825.43 1,793.93 1,800.72 0.0M
2022-02-17 1,829.17 1,838.00 1,811.35 1,818.95 0.0M
2022-02-16 1,830.63 1,845.44 1,820.76 1,829.17 0.0M
2022-02-15 1,798.38 1,831.15 1,789.30 1,830.63 0.0M
2022-02-14 1,836.82 1,836.82 1,772.16 1,798.38 0.0M
2022-02-11 1,854.99 1,854.99 1,827.25 1,836.82 0.0M
2022-02-10 1,861.27 1,874.44 1,843.30 1,854.99 0.0M
2022-02-09 1,828.40 1,864.27 1,828.40 1,861.27 0.0M
2022-02-08 1,824.18 1,838.72 1,817.95 1,828.40 0.0M
2022-02-07 1,812.50 1,828.88 1,806.23 1,824.18 0.0M
2022-02-04 1,831.99 1,843.47 1,803.82 1,812.50 0.0M
2022-02-03 1,862.48 1,862.48 1,831.70 1,831.99 0.0M
2022-02-02 1,860.97 1,876.69 1,860.97 1,862.48 0.0M
2022-02-01 1,838.29 1,864.30 1,838.29 1,860.97 0.0M
2022-01-31 1,820.64 1,847.97 1,820.64 1,838.29 0.0M
2022-01-28 1,840.10 1,840.10 1,794.23 1,820.64 0.0M
2022-01-27 1,832.38 1,848.80 1,802.45 1,840.10 0.0M
2022-01-26 1,797.03 1,842.26 1,797.03 1,832.38 0.0M
2022-01-25 1,787.73 1,810.55 1,782.09 1,797.03 0.0M
2022-01-24 1,862.91 1,862.91 1,777.87 1,787.73 0.0M
2022-01-21 1,896.79 1,896.79 1,846.28 1,862.91 0.0M
2022-01-20 1,884.39 1,897.10 1,876.20 1,896.79 0.0M
2022-01-19 1,884.21 1,898.52 1,872.36 1,884.39 0.0M
2022-01-18 1,903.42 1,903.42 1,875.08 1,884.21 0.0M
2022-01-17 1,892.08 1,906.42 1,892.08 1,903.42 0.0M
2022-01-14 1,910.41 1,910.41 1,886.81 1,892.08 0.0M
2022-01-13 1,909.60 1,918.14 1,901.74 1,910.41 0.0M
2022-01-12 1,897.49 1,914.81 1,897.49 1,909.60 0.0M
2022-01-11 1,878.94 1,905.62 1,878.94 1,897.49 0.0M
2022-01-10 1,908.05 1,915.98 1,875.11 1,878.94 0.0M
2022-01-07 1,914.92 1,918.86 1,897.53 1,908.05 0.0M
2022-01-06 1,942.36 1,942.36 1,906.19 1,914.92 0.0M
2022-01-05 1,936.01 1,945.46 1,935.25 1,942.36 0.0M
2022-01-04 1,923.70 1,946.82 1,923.70 1,936.01 0.0M
2022-01-03 1,908.86 1,929.76 1,908.86 1,923.70 0.0M