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
2023-12-29 1,889.15 1,896.61 1,889.15 1,891.21 0.0M
2023-12-28 1,895.29 1,900.20 1,888.15 1,889.15 0.0M
2023-12-27 1,891.32 1,900.10 1,890.89 1,895.29 0.0M
2023-12-22 1,890.34 1,893.23 1,884.92 1,891.32 0.0M
2023-12-21 1,895.21 1,895.21 1,882.30 1,890.34 0.0M
2023-12-20 1,897.09 1,902.62 1,886.85 1,895.21 0.0M
2023-12-19 1,890.86 1,897.85 1,890.73 1,897.09 0.0M
2023-12-18 1,902.21 1,902.21 1,887.82 1,890.86 0.0M
2023-12-15 1,899.85 1,913.32 1,898.86 1,902.21 0.0M
2023-12-14 1,890.25 1,918.52 1,890.25 1,899.85 0.0M
2023-12-13 1,892.65 1,899.75 1,889.96 1,890.25 0.0M
2023-12-12 1,894.69 1,901.82 1,891.15 1,892.65 0.0M
2023-12-11 1,889.70 1,896.14 1,887.63 1,894.69 0.0M
2023-12-08 1,871.96 1,893.24 1,871.96 1,889.70 0.0M
2023-12-07 1,875.25 1,875.25 1,868.30 1,871.96 0.0M
2023-12-06 1,864.23 1,880.65 1,864.23 1,875.25 0.0M
2023-12-05 1,850.90 1,866.15 1,849.06 1,864.23 0.0M
2023-12-04 1,851.77 1,857.19 1,848.53 1,850.90 0.0M
2023-12-01 1,837.29 1,851.81 1,837.29 1,851.77 0.0M
2023-11-30 1,831.56 1,840.99 1,828.87 1,837.29 0.0M
2023-11-29 1,821.66 1,835.46 1,819.60 1,831.56 0.0M
2023-11-28 1,823.70 1,823.70 1,812.34 1,821.66 0.0M
2023-11-27 1,830.09 1,832.14 1,823.37 1,823.70 0.0M
2023-11-24 1,825.33 1,831.16 1,823.06 1,830.09 0.0M
2023-11-23 1,821.10 1,825.93 1,820.37 1,825.33 0.0M
2023-11-22 1,812.79 1,823.77 1,812.79 1,821.10 0.0M
2023-11-21 1,817.61 1,819.16 1,811.79 1,812.79 0.0M
2023-11-20 1,816.58 1,819.87 1,813.74 1,817.61 0.0M
2023-11-17 1,801.40 1,820.06 1,801.40 1,816.58 0.0M
2023-11-16 1,806.67 1,810.14 1,801.40 1,801.40 0.0M
2023-11-15 1,797.61 1,811.50 1,797.61 1,806.67 0.0M
2023-11-14 1,770.85 1,802.02 1,770.76 1,797.61 0.0M
2023-11-13 1,757.55 1,772.04 1,757.55 1,770.85 0.0M
2023-11-10 1,770.54 1,770.54 1,754.18 1,757.55 0.0M
2023-11-09 1,749.76 1,772.27 1,747.22 1,770.54 0.0M
2023-11-08 1,741.62 1,757.27 1,733.80 1,749.76 0.0M
2023-11-07 1,743.73 1,746.45 1,735.47 1,741.62 0.0M
2023-11-06 1,751.32 1,756.46 1,741.28 1,743.73 0.0M
2023-11-03 1,745.70 1,759.56 1,745.70 1,751.32 0.0M
2023-11-02 1,715.03 1,753.22 1,715.03 1,745.70 0.0M
2023-11-01 1,703.31 1,719.28 1,699.09 1,715.03 0.0M
2023-10-31 1,688.96 1,708.16 1,688.96 1,703.31 0.0M
2023-10-30 1,683.74 1,697.75 1,683.74 1,688.96 0.0M
2023-10-27 1,695.76 1,701.84 1,681.17 1,683.74 0.0M
2023-10-26 1,703.36 1,703.36 1,683.02 1,695.76 0.0M
2023-10-25 1,701.62 1,707.15 1,691.47 1,703.36 0.0M
2023-10-24 1,692.02 1,705.43 1,686.51 1,701.62 0.0M
2023-10-23 1,687.92 1,693.28 1,672.98 1,692.02 0.0M
2023-10-20 1,714.73 1,714.73 1,687.92 1,687.92 0.0M
2023-10-19 1,723.36 1,723.36 1,708.90 1,714.73 0.0M
2023-10-18 1,742.10 1,744.26 1,721.26 1,723.36 0.0M
2023-10-17 1,742.70 1,748.57 1,726.74 1,742.10 0.0M
2023-10-16 1,737.68 1,747.79 1,728.09 1,742.70 0.0M
2023-10-13 1,762.48 1,762.48 1,736.24 1,737.68 0.0M
2023-10-12 1,763.63 1,777.33 1,761.26 1,762.48 0.0M
2023-10-11 1,765.53 1,769.72 1,754.02 1,763.63 0.0M
2023-10-10 1,728.68 1,767.18 1,728.68 1,765.53 0.0M
2023-10-09 1,739.51 1,739.51 1,722.25 1,728.68 0.0M
2023-10-06 1,723.01 1,739.59 1,718.89 1,739.51 0.0M
2023-10-05 1,723.41 1,732.07 1,719.71 1,723.01 0.0M
2023-10-04 1,722.02 1,734.77 1,708.57 1,723.41 0.0M
2023-10-03 1,742.13 1,744.57 1,720.57 1,722.02 0.0M
2023-10-02 1,759.58 1,771.24 1,735.33 1,742.13 0.0M
2023-09-29 1,751.66 1,775.06 1,751.66 1,759.58 0.0M
2023-09-28 1,741.86 1,751.66 1,731.35 1,751.66 0.0M
2023-09-27 1,744.49 1,752.53 1,738.03 1,741.86 0.0M
2023-09-26 1,759.28 1,759.28 1,738.59 1,744.49 0.0M
2023-09-25 1,775.64 1,777.74 1,750.02 1,759.28 0.0M
2023-09-22 1,780.28 1,780.37 1,766.18 1,775.64 0.0M
2023-09-21 1,804.67 1,804.67 1,776.22 1,780.28 0.0M
2023-09-20 1,790.14 1,808.61 1,789.85 1,804.67 0.0M
2023-09-19 1,790.51 1,797.70 1,784.71 1,790.14 0.0M
2023-09-18 1,810.45 1,810.45 1,785.88 1,790.51 0.0M
2023-09-15 1,804.14 1,822.55 1,804.14 1,810.45 0.0M
2023-09-14 1,781.83 1,806.95 1,775.59 1,804.14 0.0M
2023-09-13 1,789.12 1,789.12 1,771.33 1,781.83 0.0M
2023-09-12 1,795.60 1,799.46 1,785.01 1,789.12 0.0M
2023-09-11 1,788.23 1,803.98 1,788.23 1,795.60 0.0M
2023-09-08 1,783.38 1,792.26 1,767.73 1,788.23 0.0M
2023-09-07 1,790.51 1,795.42 1,778.81 1,783.38 0.0M
2023-09-06 1,801.28 1,801.28 1,784.65 1,790.51 0.0M
2023-09-05 1,807.20 1,808.57 1,789.56 1,801.28 0.0M
2023-09-04 1,809.61 1,825.01 1,804.62 1,807.20 0.0M
2023-09-01 1,815.07 1,823.07 1,809.26 1,809.61 0.0M
2023-08-31 1,820.83 1,830.02 1,815.07 1,815.07 0.0M
2023-08-30 1,824.87 1,830.32 1,813.42 1,820.83 0.0M
2023-08-29 1,809.95 1,825.98 1,809.95 1,824.87 0.0M
2023-08-28 1,787.44 1,811.83 1,787.44 1,809.95 0.0M
2023-08-25 1,786.17 1,800.66 1,781.13 1,787.44 0.0M
2023-08-24 1,797.90 1,819.25 1,785.55 1,786.17 0.0M
2023-08-23 1,794.67 1,807.66 1,792.00 1,797.90 0.0M
2023-08-22 1,782.06 1,806.63 1,782.06 1,794.67 0.0M
2023-08-21 1,777.58 1,796.69 1,777.58 1,782.06 0.0M
2023-08-18 1,784.18 1,784.18 1,763.83 1,777.58 0.0M
2023-08-17 1,806.21 1,806.21 1,783.01 1,784.18 0.0M
2023-08-16 1,808.61 1,814.13 1,800.38 1,806.21 0.0M
2023-08-15 1,824.15 1,826.75 1,801.96 1,808.61 0.0M
2023-08-14 1,820.58 1,828.53 1,815.00 1,824.15 0.0M
2023-08-11 1,843.23 1,843.23 1,816.88 1,820.58 0.0M
2023-08-10 1,819.75 1,850.44 1,819.75 1,843.23 0.0M
2023-08-09 1,808.57 1,834.35 1,808.57 1,819.75 0.0M
2023-08-08 1,825.77 1,825.77 1,798.60 1,808.57 0.0M
2023-08-07 1,825.53 1,827.87 1,813.08 1,825.77 0.0M
2023-08-04 1,816.60 1,826.76 1,809.03 1,825.53 0.0M
2023-08-03 1,828.73 1,828.73 1,806.97 1,816.60 0.0M
2023-08-02 1,855.59 1,855.59 1,823.79 1,828.73 0.0M
2023-08-01 1,876.92 1,876.92 1,855.19 1,855.59 0.0M
2023-07-31 1,878.01 1,884.85 1,873.09 1,876.92 0.0M
2023-07-28 1,875.68 1,881.29 1,865.53 1,878.01 0.0M
2023-07-27 1,840.46 1,877.85 1,840.46 1,875.68 0.0M
2023-07-26 1,854.11 1,854.11 1,826.08 1,840.46 0.0M
2023-07-25 1,850.37 1,856.24 1,846.38 1,854.11 0.0M
2023-07-24 1,853.12 1,853.12 1,842.89 1,850.37 0.0M
2023-07-21 1,846.19 1,853.12 1,840.84 1,853.12 0.0M
2023-07-20 1,841.30 1,847.55 1,833.85 1,846.19 0.0M
2023-07-19 1,841.12 1,855.48 1,841.00 1,841.30 0.0M
2023-07-18 1,835.45 1,843.10 1,831.96 1,841.12 0.0M
2023-07-17 1,846.74 1,846.74 1,830.33 1,835.45 0.0M
2023-07-14 1,845.33 1,852.17 1,843.84 1,846.74 0.0M
2023-07-13 1,832.62 1,852.56 1,832.62 1,845.33 0.0M
2023-07-12 1,803.92 1,835.09 1,803.92 1,832.62 0.0M
2023-07-11 1,791.06 1,808.96 1,791.06 1,803.92 0.0M
2023-07-10 1,785.08 1,797.42 1,776.99 1,791.06 0.0M
2023-07-07 1,779.86 1,792.91 1,769.71 1,785.08 0.0M
2023-07-06 1,828.19 1,828.19 1,775.57 1,779.86 0.0M
2023-07-05 1,843.48 1,843.48 1,824.91 1,828.19 0.0M
2023-07-04 1,845.87 1,850.86 1,843.07 1,843.48 0.0M
2023-07-03 1,845.60 1,855.11 1,845.60 1,845.87 0.0M
2023-06-30 1,827.28 1,849.95 1,826.84 1,845.60 0.0M
2023-06-29 1,822.70 1,832.34 1,821.74 1,827.28 0.0M
2023-06-28 1,805.45 1,824.28 1,805.45 1,822.70 0.0M
2023-06-27 1,797.20 1,807.93 1,792.71 1,805.45 0.0M
2023-06-26 1,794.79 1,802.22 1,781.48 1,797.20 0.0M
2023-06-23 1,808.44 1,808.44 1,787.86 1,794.79 0.0M
2023-06-22 1,816.25 1,816.25 1,791.30 1,808.44 0.0M
2023-06-21 1,825.52 1,827.57 1,813.93 1,816.25 0.0M
2023-06-20 1,834.77 1,834.77 1,823.85 1,825.52 0.0M
2023-06-19 1,850.76 1,850.76 1,832.43 1,834.77 0.0M
2023-06-16 1,840.75 1,857.47 1,840.37 1,850.76 0.0M
2023-06-15 1,846.39 1,846.39 1,828.69 1,840.75 0.0M
2023-06-14 1,835.76 1,850.91 1,834.10 1,846.39 0.0M
2023-06-13 1,823.70 1,837.71 1,823.70 1,835.76 0.0M
2023-06-12 1,813.09 1,829.88 1,813.09 1,823.70 0.0M
2023-06-09 1,816.71 1,820.10 1,808.26 1,813.09 0.0M
2023-06-08 1,814.40 1,820.42 1,808.04 1,816.71 0.0M
2023-06-07 1,816.43 1,820.45 1,807.60 1,814.40 0.0M
2023-06-06 1,813.11 1,817.88 1,806.14 1,816.43 0.0M
2023-06-05 1,824.50 1,828.52 1,810.78 1,813.11 0.0M
2023-06-02 1,797.30 1,825.98 1,797.30 1,824.50 0.0M
2023-06-01 1,780.85 1,802.18 1,780.85 1,797.30 0.0M
2023-05-31 1,807.12 1,807.12 1,777.98 1,780.85 0.0M
2023-05-30 1,819.65 1,825.42 1,804.41 1,807.12 0.0M
2023-05-29 1,824.88 1,834.18 1,817.46 1,819.65 0.0M
2023-05-26 1,801.28 1,828.98 1,796.32 1,824.88 0.0M
2023-05-25 1,803.15 1,809.59 1,795.96 1,801.28 0.0M
2023-05-24 1,834.74 1,834.74 1,797.00 1,803.15 0.0M
2023-05-23 1,849.39 1,849.39 1,834.74 1,834.74 0.0M
2023-05-22 1,851.65 1,853.13 1,844.26 1,849.39 0.0M
2023-05-19 1,841.70 1,859.19 1,841.70 1,851.65 0.0M
2023-05-18 1,825.75 1,847.62 1,825.75 1,841.70 0.0M
2023-05-17 1,825.04 1,829.60 1,815.50 1,825.75 0.0M
2023-05-16 1,828.07 1,832.63 1,820.77 1,825.04 0.0M
2023-05-15 1,827.15 1,835.32 1,822.69 1,828.07 0.0M
2023-05-12 1,822.16 1,835.29 1,822.16 1,827.15 0.0M
2023-05-11 1,822.64 1,834.52 1,812.01 1,822.16 0.0M
2023-05-10 1,827.87 1,831.69 1,817.55 1,822.64 0.0M
2023-05-09 1,837.73 1,837.73 1,820.14 1,827.87 0.0M
2023-05-08 1,834.46 1,840.97 1,832.62 1,837.73 0.0M
2023-05-05 1,813.03 1,834.66 1,813.03 1,834.46 0.0M
2023-05-04 1,825.08 1,825.08 1,803.49 1,813.03 0.0M
2023-05-03 1,818.67 1,831.81 1,818.67 1,825.08 0.0M
2023-05-02 1,843.91 1,849.36 1,817.02 1,818.67 0.0M
2023-05-01 1,843.91 1,843.91 1,843.91 1,843.91 0.0M
2023-04-28 1,841.69 1,848.84 1,821.73 1,843.91 0.0M
2023-04-27 1,837.34 1,845.59 1,829.70 1,841.69 0.0M
2023-04-26 1,848.70 1,848.70 1,826.19 1,837.34 0.0M
2023-04-25 1,859.52 1,859.52 1,843.67 1,848.70 0.0M
2023-04-24 1,860.51 1,863.77 1,853.33 1,859.52 0.0M
2023-04-21 1,852.50 1,860.51 1,844.94 1,860.51 0.0M
2023-04-20 1,858.31 1,859.26 1,845.31 1,852.50 0.0M
2023-04-19 1,856.99 1,859.88 1,849.74 1,858.31 0.0M
2023-04-18 1,846.97 1,863.13 1,846.97 1,856.99 0.0M
2023-04-17 1,854.54 1,861.54 1,846.28 1,846.97 0.0M
2023-04-14 1,844.75 1,857.95 1,844.75 1,854.54 0.0M
2023-04-13 1,835.79 1,845.05 1,835.79 1,844.75 0.0M
2023-04-12 1,835.80 1,852.84 1,831.78 1,835.79 0.0M
2023-04-11 1,825.92 1,840.27 1,825.92 1,835.80 0.0M
2023-04-06 1,819.40 1,827.52 1,818.42 1,825.92 0.0M
2023-04-05 1,825.29 1,827.71 1,814.32 1,819.40 0.0M
2023-04-04 1,823.99 1,839.47 1,823.99 1,825.29 0.0M
2023-04-03 1,826.90 1,831.81 1,821.12 1,823.99 0.0M
2023-03-31 1,815.68 1,830.70 1,811.94 1,826.90 0.0M
2023-03-30 1,793.26 1,819.30 1,793.26 1,815.68 0.0M
2023-03-29 1,767.90 1,794.88 1,767.90 1,793.26 0.0M
2023-03-28 1,767.36 1,783.73 1,763.39 1,767.90 0.0M
2023-03-27 1,750.91 1,776.21 1,750.91 1,767.36 0.0M
2023-03-24 1,783.54 1,783.54 1,736.78 1,750.91 0.0M
2023-03-23 1,780.83 1,786.67 1,766.72 1,783.54 0.0M
2023-03-22 1,777.53 1,788.16 1,771.23 1,780.83 0.0M
2023-03-21 1,749.77 1,787.10 1,749.77 1,777.53 0.0M
2023-03-20 1,729.73 1,757.22 1,693.66 1,749.77 0.0M
2023-03-17 1,752.97 1,775.75 1,721.00 1,729.73 0.0M
2023-03-16 1,721.90 1,759.39 1,715.30 1,752.97 0.0M
2023-03-15 1,781.12 1,781.49 1,716.30 1,721.90 0.0M
2023-03-14 1,749.61 1,785.55 1,745.58 1,781.12 0.0M
2023-03-13 1,802.23 1,802.23 1,738.82 1,749.61 0.0M
2023-03-10 1,827.00 1,827.00 1,788.86 1,802.23 0.0M
2023-03-09 1,829.53 1,831.41 1,816.07 1,827.00 0.0M
2023-03-08 1,826.14 1,832.98 1,820.03 1,829.53 0.0M
2023-03-07 1,840.36 1,843.77 1,825.86 1,826.14 0.0M
2023-03-06 1,834.76 1,845.35 1,833.39 1,840.36 0.0M
2023-03-03 1,812.12 1,836.64 1,812.12 1,834.76 0.0M
2023-03-02 1,804.85 1,812.61 1,788.46 1,812.12 0.0M
2023-03-01 1,814.59 1,828.14 1,801.20 1,804.85 0.0M
2023-02-28 1,818.38 1,826.02 1,807.45 1,814.59 0.0M
2023-02-27 1,793.42 1,826.41 1,793.42 1,818.38 0.0M
2023-02-24 1,821.45 1,831.26 1,793.42 1,793.42 0.0M
2023-02-23 1,817.48 1,832.11 1,817.48 1,821.45 0.0M
2023-02-22 1,822.60 1,822.60 1,802.69 1,817.48 0.0M
2023-02-21 1,832.53 1,832.53 1,808.77 1,822.60 0.0M
2023-02-20 1,835.30 1,840.38 1,829.28 1,832.53 0.0M
2023-02-17 1,842.38 1,842.38 1,815.92 1,835.30 0.0M
2023-02-16 1,832.25 1,849.67 1,830.60 1,842.38 0.0M
2023-02-15 1,816.27 1,833.81 1,814.45 1,832.25 0.0M
2023-02-14 1,815.57 1,832.03 1,813.55 1,816.27 0.0M
2023-02-13 1,799.99 1,816.64 1,799.99 1,815.57 0.0M
2023-02-10 1,822.24 1,822.24 1,788.49 1,799.99 0.0M
2023-02-09 1,806.68 1,833.63 1,806.68 1,822.24 0.0M
2023-02-08 1,806.71 1,822.72 1,806.68 1,806.68 0.0M
2023-02-07 1,808.57 1,812.13 1,802.05 1,806.71 0.0M
2023-02-06 1,828.26 1,828.26 1,800.40 1,808.57 0.0M
2023-02-03 1,821.97 1,828.26 1,808.06 1,828.26 0.0M
2023-02-02 1,790.72 1,824.56 1,790.72 1,821.97 0.0M
2023-02-01 1,785.68 1,796.66 1,785.64 1,790.72 0.0M
2023-01-31 1,784.41 1,786.56 1,770.36 1,785.68 0.0M
2023-01-30 1,791.00 1,791.00 1,771.33 1,784.41 0.0M
2023-01-27 1,787.63 1,793.29 1,781.46 1,791.00 0.0M
2023-01-26 1,776.29 1,791.18 1,776.29 1,787.63 0.0M
2023-01-25 1,779.51 1,780.85 1,763.84 1,776.29 0.0M
2023-01-24 1,777.81 1,784.99 1,771.60 1,779.51 0.0M
2023-01-23 1,765.49 1,780.28 1,765.49 1,777.81 0.0M
2023-01-20 1,753.64 1,767.97 1,753.64 1,765.49 0.0M
2023-01-19 1,786.65 1,786.65 1,753.51 1,753.64 0.0M
2023-01-18 1,783.88 1,795.24 1,783.79 1,786.65 0.0M
2023-01-17 1,779.09 1,790.46 1,770.71 1,783.88 0.0M
2023-01-16 1,774.57 1,780.98 1,773.02 1,779.09 0.0M
2023-01-13 1,766.59 1,778.68 1,766.19 1,774.57 0.0M
2023-01-12 1,753.20 1,773.51 1,753.20 1,766.59 0.0M
2023-01-11 1,737.67 1,757.44 1,737.67 1,753.20 0.0M
2023-01-10 1,743.23 1,743.23 1,731.55 1,737.67 0.0M
2023-01-09 1,725.20 1,748.15 1,725.20 1,743.23 0.0M
2023-01-06 1,703.89 1,725.20 1,700.45 1,725.20 0.0M
2023-01-05 1,705.49 1,709.86 1,698.35 1,703.89 0.0M
2023-01-04 1,669.14 1,706.29 1,669.14 1,705.49 0.0M
2023-01-03 1,657.58 1,684.61 1,656.23 1,669.14 0.0M
2023-01-02 1,630.98 1,658.67 1,630.98 1,657.58 0.0M