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
2024-12-31 2,019.00 2,029.21 2,016.02 2,029.12 0.0M
2024-12-30 2,029.07 2,031.23 2,015.99 2,019.00 0.0M
2024-12-27 2,014.13 2,029.07 2,009.62 2,029.07 0.0M
2024-12-24 2,011.04 2,017.95 2,011.04 2,014.13 0.0M
2024-12-23 2,013.38 2,015.46 2,002.57 2,011.04 0.0M
2024-12-20 2,018.31 2,018.31 1,989.26 2,013.38 0.0M
2024-12-19 2,047.80 2,047.80 2,014.21 2,018.31 0.0M
2024-12-18 2,042.76 2,052.71 2,042.12 2,047.80 0.0M
2024-12-17 2,048.99 2,051.58 2,038.06 2,042.76 0.0M
2024-12-16 2,056.45 2,056.45 2,044.71 2,048.99 0.0M
2024-12-13 2,057.44 2,066.85 2,052.24 2,056.30 0.0M
2024-12-12 2,057.24 2,062.19 2,054.57 2,057.44 0.0M
2024-12-11 2,052.28 2,059.46 2,048.35 2,057.24 0.0M
2024-12-10 2,062.38 2,062.38 2,051.87 2,052.28 0.0M
2024-12-09 2,061.20 2,072.65 2,059.08 2,062.38 0.0M
2024-12-06 2,052.96 2,064.84 2,051.73 2,061.20 0.0M
2024-12-05 2,038.58 2,053.92 2,036.97 2,052.96 0.0M
2024-12-04 2,024.81 2,043.14 2,024.81 2,038.58 0.0M
2024-12-03 2,013.93 2,033.26 2,013.93 2,024.81 0.0M
2024-12-02 1,999.51 2,016.36 1,986.02 2,013.93 0.0M
2024-11-29 1,984.18 2,001.27 1,977.69 1,999.51 0.0M
2024-11-28 1,973.10 1,991.83 1,973.10 1,984.18 0.0M
2024-11-27 1,982.69 1,982.69 1,961.44 1,973.10 0.0M
2024-11-26 1,998.35 1,998.35 1,978.30 1,982.69 0.0M
2024-11-25 1,993.40 2,008.77 1,993.32 1,998.35 0.0M
2024-11-22 1,977.85 1,996.16 1,966.66 1,993.40 0.0M
2024-11-21 1,968.14 1,978.51 1,952.68 1,977.85 0.0M
2024-11-20 1,974.78 1,988.71 1,963.83 1,968.14 0.0M
2024-11-19 1,989.29 1,994.63 1,950.97 1,974.78 0.0M
2024-11-18 1,991.45 1,994.65 1,976.89 1,989.29 0.0M
2024-11-15 2,005.20 2,005.20 1,988.03 1,991.45 0.0M
2024-11-14 1,973.10 2,006.12 1,973.10 2,005.20 0.0M
2024-11-13 1,975.07 1,981.58 1,958.12 1,973.10 0.0M
2024-11-12 2,016.42 2,016.42 1,974.19 1,975.07 0.0M
2024-11-11 1,995.64 2,024.48 1,995.64 2,016.42 0.0M
2024-11-08 2,010.92 2,014.60 1,989.41 1,995.64 0.0M
2024-11-07 1,992.28 2,018.12 1,992.28 2,010.92 0.0M
2024-11-06 2,017.92 2,047.45 1,987.67 1,992.28 0.0M
2024-11-05 2,010.36 2,019.11 2,005.88 2,017.92 0.0M
2024-11-04 2,020.62 2,026.54 2,010.36 2,010.36 0.0M
2024-11-01 2,000.77 2,025.34 2,000.77 2,020.62 0.0M
2024-10-31 2,019.98 2,019.98 1,990.87 2,000.77 0.0M
2024-10-30 2,046.17 2,046.17 2,012.98 2,019.98 0.0M
2024-10-29 2,055.54 2,066.53 2,045.93 2,046.17 0.0M
2024-10-28 2,046.63 2,059.83 2,041.54 2,055.54 0.0M
2024-10-25 2,044.58 2,050.80 2,037.27 2,046.63 0.0M
2024-10-24 2,042.48 2,059.15 2,042.48 2,044.58 0.0M
2024-10-23 2,048.91 2,052.72 2,036.99 2,042.48 0.0M
2024-10-22 2,051.91 2,058.37 2,037.74 2,048.91 0.0M
2024-10-21 2,070.14 2,072.05 2,051.04 2,051.91 0.0M
2024-10-18 2,056.52 2,070.14 2,054.30 2,070.14 0.0M
2024-10-17 2,041.59 2,066.10 2,041.59 2,056.52 0.0M
2024-10-16 2,051.80 2,051.80 2,036.23 2,041.59 0.0M
2024-10-15 2,081.55 2,087.97 2,051.80 2,051.80 0.0M
2024-10-14 2,066.72 2,081.92 2,065.90 2,081.55 0.0M
2024-10-11 2,053.88 2,067.45 2,048.78 2,066.72 0.0M
2024-10-10 2,060.29 2,060.79 2,046.85 2,053.88 0.0M
2024-10-09 2,046.59 2,060.86 2,041.44 2,060.29 0.0M
2024-10-08 2,053.26 2,053.26 2,032.46 2,046.59 0.0M
2024-10-07 2,050.12 2,056.38 2,039.69 2,053.26 0.0M
2024-10-04 2,038.13 2,057.34 2,034.06 2,050.12 0.0M
2024-10-03 2,056.11 2,056.11 2,033.04 2,038.13 0.0M
2024-10-02 2,055.30 2,063.66 2,044.09 2,056.11 0.0M
2024-10-01 2,071.11 2,078.42 2,047.59 2,055.30 0.0M
2024-09-30 2,096.10 2,096.10 2,071.11 2,071.11 0.0M
2024-09-27 2,081.07 2,097.94 2,080.27 2,096.10 0.0M
2024-09-26 2,040.89 2,083.65 2,040.89 2,081.07 0.0M
2024-09-25 2,045.69 2,046.18 2,034.22 2,040.89 0.0M
2024-09-24 2,028.03 2,050.06 2,028.03 2,045.69 0.0M
2024-09-23 2,022.85 2,031.52 2,015.40 2,028.03 0.0M
2024-09-20 2,050.54 2,050.54 2,021.63 2,022.85 0.0M
2024-09-19 2,014.10 2,050.54 2,014.10 2,050.54 0.0M
2024-09-18 2,023.52 2,024.95 2,012.40 2,014.10 0.0M
2024-09-17 2,011.73 2,031.98 2,011.73 2,023.52 0.0M
2024-09-16 2,017.59 2,019.72 2,007.84 2,011.73 0.0M
2024-09-13 2,003.14 2,021.94 2,003.14 2,017.59 0.0M
2024-09-12 1,984.91 2,013.06 1,984.91 2,003.14 0.0M
2024-09-11 1,979.44 1,997.78 1,974.35 1,984.91 0.0M
2024-09-10 1,991.78 2,002.21 1,975.73 1,979.44 0.0M
2024-09-09 1,975.00 1,998.30 1,975.00 1,991.78 0.0M
2024-09-06 2,002.38 2,008.53 1,972.63 1,975.00 0.0M
2024-09-05 2,010.88 2,014.07 2,001.82 2,002.38 0.0M
2024-09-04 2,034.10 2,034.10 2,005.53 2,010.88 0.0M
2024-09-03 2,057.43 2,062.78 2,031.36 2,034.10 0.0M
2024-09-02 2,053.80 2,057.95 2,040.55 2,057.43 0.0M
2024-08-30 2,054.73 2,061.56 2,051.95 2,053.80 0.0M
2024-08-29 2,035.04 2,054.73 2,035.04 2,054.73 0.0M
2024-08-28 2,028.69 2,042.45 2,028.69 2,035.04 0.0M
2024-08-27 2,027.08 2,034.91 2,026.05 2,028.69 0.0M
2024-08-26 2,030.38 2,031.83 2,025.15 2,027.08 0.0M
2024-08-23 2,019.70 2,033.60 2,019.70 2,030.38 0.0M
2024-08-22 2,018.92 2,029.49 2,018.92 2,019.70 0.0M
2024-08-21 2,007.80 2,020.63 2,007.42 2,018.92 0.0M
2024-08-20 2,013.71 2,023.97 2,007.00 2,007.80 0.0M
2024-08-19 2,001.79 2,017.04 1,999.43 2,013.71 0.0M
2024-08-16 1,990.07 2,005.29 1,990.07 2,001.79 0.0M
2024-08-15 1,961.09 1,991.32 1,961.09 1,990.07 0.0M
2024-08-14 1,950.07 1,961.90 1,950.07 1,961.09 0.0M
2024-08-13 1,940.68 1,950.49 1,935.39 1,950.07 0.0M
2024-08-12 1,940.91 1,951.15 1,936.17 1,940.68 0.0M
2024-08-09 1,936.37 1,951.99 1,929.93 1,940.91 0.0M
2024-08-08 1,936.95 1,938.52 1,912.60 1,936.37 0.0M
2024-08-07 1,900.17 1,943.33 1,900.17 1,936.95 0.0M
2024-08-06 1,898.18 1,914.27 1,885.57 1,900.17 0.0M
2024-08-05 1,928.79 1,928.79 1,860.01 1,898.18 0.0M
2024-08-02 1,981.24 1,981.24 1,923.91 1,928.79 0.0M
2024-08-01 2,022.69 2,022.69 1,979.27 1,981.24 0.0M
2024-07-31 2,010.69 2,036.60 2,010.69 2,022.69 0.0M
2024-07-30 2,000.46 2,019.28 2,000.46 2,010.69 0.0M
2024-07-29 2,014.10 2,023.89 1,998.72 2,000.46 0.0M
2024-07-26 1,995.40 2,016.05 1,993.34 2,014.10 0.0M
2024-07-25 2,016.94 2,016.94 1,976.82 1,995.40 0.0M
2024-07-24 2,037.85 2,037.85 2,012.34 2,016.94 0.0M
2024-07-23 2,031.35 2,049.81 2,029.39 2,037.85 0.0M
2024-07-22 2,006.32 2,038.13 2,006.32 2,031.35 0.0M
2024-07-19 2,012.68 2,016.22 2,004.23 2,006.32 0.0M
2024-07-18 2,027.36 2,042.63 2,021.07 2,022.60 0.0M
2024-07-17 2,047.92 2,047.92 2,021.76 2,027.36 0.0M
2024-07-16 2,058.58 2,058.58 2,041.88 2,047.92 0.0M
2024-07-15 2,080.48 2,080.48 2,058.29 2,058.58 0.0M
2024-07-12 2,057.60 2,083.98 2,057.60 2,080.48 0.0M
2024-07-11 2,048.39 2,067.32 2,048.39 2,057.60 0.0M
2024-07-10 2,026.74 2,048.70 2,024.98 2,048.39 0.0M
2024-07-09 2,049.97 2,049.97 2,022.94 2,026.74 0.0M
2024-07-08 2,054.70 2,072.91 2,048.71 2,049.97 0.0M
2024-07-05 2,056.89 2,069.66 2,047.39 2,054.70 0.0M
2024-07-04 2,045.70 2,059.17 2,045.70 2,056.89 0.0M
2024-07-03 2,022.58 2,050.41 2,022.58 2,045.70 0.0M
2024-07-02 2,030.07 2,030.07 2,007.18 2,022.58 0.0M
2024-07-01 2,017.18 2,050.96 2,017.18 2,030.07 0.0M
2024-06-28 2,021.88 2,029.20 2,012.79 2,017.18 0.0M
2024-06-27 2,028.43 2,034.56 2,020.12 2,021.88 0.0M
2024-06-26 2,036.95 2,052.14 2,018.04 2,028.43 0.0M
2024-06-25 2,043.38 2,043.38 2,027.73 2,036.95 0.0M
2024-06-24 2,026.94 2,048.02 2,026.56 2,043.38 0.0M
2024-06-21 2,043.88 2,043.88 2,020.59 2,026.94 0.0M
2024-06-20 2,018.63 2,044.02 2,018.63 2,043.88 0.0M
2024-06-19 2,030.13 2,031.10 2,017.78 2,018.63 0.0M
2024-06-18 2,015.89 2,031.96 2,015.89 2,030.13 0.0M
2024-06-17 2,004.35 2,025.63 2,000.40 2,015.89 0.0M
2024-06-14 2,041.88 2,043.93 1,996.26 2,004.35 0.0M
2024-06-13 2,079.54 2,079.54 2,039.23 2,041.88 0.0M
2024-06-12 2,053.66 2,083.01 2,053.66 2,079.54 0.0M
2024-06-11 2,075.86 2,081.91 2,044.36 2,053.66 0.0M
2024-06-10 2,089.80 2,089.80 2,059.93 2,075.86 0.0M
2024-06-07 2,097.44 2,100.12 2,076.82 2,089.80 0.0M
2024-06-06 2,085.66 2,103.28 2,085.66 2,097.44 0.0M
2024-06-05 2,058.03 2,089.47 2,058.03 2,085.66 0.0M
2024-06-04 2,075.97 2,075.97 2,052.28 2,058.03 0.0M
2024-06-03 2,067.54 2,088.55 2,067.54 2,075.97 0.0M
2024-05-31 2,067.31 2,073.98 2,061.45 2,067.54 0.0M
2024-05-30 2,060.96 2,069.84 2,054.37 2,067.31 0.0M
2024-05-29 2,087.49 2,087.49 2,057.77 2,060.96 0.0M
2024-05-28 2,098.22 2,103.01 2,082.57 2,087.49 0.0M
2024-05-27 2,089.55 2,098.22 2,088.03 2,098.22 0.0M
2024-05-24 2,090.75 2,091.31 2,071.56 2,089.55 0.0M
2024-05-23 2,087.48 2,100.91 2,085.96 2,090.75 0.0M
2024-05-22 2,094.45 2,094.45 2,084.89 2,087.48 0.0M
2024-05-21 2,104.07 2,104.07 2,085.45 2,094.45 0.0M
2024-05-20 2,100.93 2,106.03 2,099.64 2,104.07 0.0M
2024-05-17 2,104.46 2,104.46 2,092.00 2,100.93 0.0M
2024-05-16 2,112.96 2,114.75 2,102.93 2,104.46 0.0M
2024-05-15 2,101.89 2,113.86 2,101.89 2,112.96 0.0M
2024-05-14 2,098.93 2,103.12 2,092.13 2,101.89 0.0M
2024-05-13 2,100.58 2,101.95 2,094.51 2,098.93 0.0M
2024-05-10 2,087.62 2,105.24 2,087.62 2,100.58 0.0M
2024-05-09 2,081.61 2,089.11 2,073.02 2,087.62 0.0M
2024-05-08 2,073.49 2,085.80 2,073.49 2,081.61 0.0M
2024-05-07 2,050.42 2,074.06 2,050.42 2,073.49 0.0M
2024-05-06 2,037.24 2,055.37 2,037.24 2,050.42 0.0M
2024-05-03 2,025.03 2,047.82 2,025.03 2,037.24 0.0M
2024-05-02 2,033.10 2,033.10 2,023.27 2,025.03 0.0M
2024-05-01 2,033.10 2,033.10 2,033.10 2,033.10 0.0M
2024-04-30 2,054.39 2,057.98 2,031.14 2,033.10 0.0M
2024-04-29 2,059.24 2,068.56 2,054.39 2,054.39 0.0M
2024-04-26 2,035.31 2,064.29 2,035.31 2,059.24 0.0M
2024-04-25 2,054.81 2,055.95 2,020.60 2,035.31 0.0M
2024-04-24 2,059.37 2,069.21 2,051.51 2,054.81 0.0M
2024-04-23 2,032.30 2,060.54 2,032.30 2,059.37 0.0M
2024-04-22 2,021.96 2,035.89 2,021.96 2,032.30 0.0M
2024-04-19 2,028.40 2,028.40 2,007.88 2,021.96 0.0M
2024-04-18 2,020.06 2,030.82 2,016.54 2,028.40 0.0M
2024-04-17 2,022.81 2,039.87 2,015.18 2,020.06 0.0M
2024-04-16 2,048.47 2,048.47 2,015.46 2,022.81 0.0M
2024-04-15 2,041.05 2,068.83 2,041.05 2,048.47 0.0M
2024-04-12 2,043.43 2,067.51 2,033.87 2,041.05 0.0M
2024-04-11 2,055.43 2,059.66 2,031.85 2,043.43 0.0M
2024-04-10 2,052.89 2,070.42 2,037.27 2,055.43 0.0M
2024-04-09 2,072.85 2,072.85 2,048.97 2,052.89 0.0M
2024-04-08 2,060.86 2,075.32 2,057.82 2,072.85 0.0M
2024-04-05 2,082.20 2,082.20 2,050.05 2,060.86 0.0M
2024-04-04 2,080.85 2,088.34 2,079.31 2,082.20 0.0M
2024-04-03 2,070.80 2,081.48 2,070.69 2,080.85 0.0M
2024-04-02 2,087.43 2,101.93 2,069.50 2,070.80 0.0M
2024-03-28 2,087.22 2,093.92 2,087.22 2,087.43 0.0M
2024-03-27 2,079.85 2,091.11 2,079.85 2,087.22 0.0M
2024-03-26 2,072.04 2,082.41 2,069.59 2,079.85 0.0M
2024-03-25 2,067.68 2,074.73 2,061.10 2,072.04 0.0M
2024-03-22 2,071.30 2,071.30 2,059.35 2,067.68 0.0M
2024-03-21 2,050.46 2,073.31 2,050.46 2,071.30 0.0M
2024-03-20 2,052.35 2,053.81 2,043.45 2,050.46 0.0M
2024-03-19 2,042.28 2,052.35 2,039.37 2,052.35 0.0M
2024-03-18 2,042.98 2,049.85 2,039.62 2,042.28 0.0M
2024-03-15 2,046.46 2,056.90 2,042.98 2,042.98 0.0M
2024-03-14 2,049.30 2,061.28 2,043.52 2,046.46 0.0M
2024-03-13 2,044.45 2,055.32 2,044.45 2,049.30 0.0M
2024-03-12 2,025.02 2,045.74 2,024.27 2,044.45 0.0M
2024-03-11 2,035.03 2,035.03 2,017.99 2,025.02 0.0M
2024-03-08 2,040.34 2,044.54 2,035.03 2,035.03 0.0M
2024-03-07 2,018.54 2,042.76 2,009.32 2,040.34 0.0M
2024-03-06 2,009.99 2,020.73 2,009.18 2,018.54 0.0M
2024-03-05 2,014.41 2,016.43 2,006.80 2,009.99 0.0M
2024-03-04 2,010.44 2,015.24 2,009.18 2,014.41 0.0M
2024-03-01 2,001.00 2,012.31 2,001.00 2,010.44 0.0M
2024-02-29 2,003.45 2,008.71 2,000.09 2,001.00 0.0M
2024-02-28 2,005.97 2,005.97 1,999.93 2,003.45 0.0M
2024-02-27 1,997.01 2,006.91 1,996.20 2,005.97 0.0M
2024-02-26 2,001.97 2,001.97 1,995.70 1,997.01 0.0M
2024-02-23 1,995.47 2,004.56 1,993.37 2,001.97 0.0M
2024-02-22 1,968.28 2,001.90 1,968.28 1,995.47 0.0M
2024-02-21 1,963.62 1,970.62 1,961.76 1,968.28 0.0M
2024-02-20 1,964.91 1,966.26 1,959.11 1,963.62 0.0M
2024-02-19 1,965.95 1,965.95 1,958.25 1,964.91 0.0M
2024-02-16 1,957.37 1,972.46 1,957.37 1,965.95 0.0M
2024-02-15 1,943.36 1,960.08 1,943.36 1,957.37 0.0M
2024-02-14 1,936.00 1,945.89 1,933.67 1,943.36 0.0M
2024-02-13 1,956.66 1,956.66 1,929.14 1,936.00 0.0M
2024-02-12 1,945.00 1,956.66 1,945.00 1,956.66 0.0M
2024-02-09 1,944.53 1,948.41 1,938.12 1,945.00 0.0M
2024-02-08 1,934.28 1,949.03 1,934.28 1,944.53 0.0M
2024-02-07 1,939.99 1,941.68 1,934.03 1,934.28 0.0M
2024-02-06 1,928.40 1,941.18 1,928.25 1,939.99 0.0M
2024-02-05 1,928.60 1,933.59 1,922.31 1,928.40 0.0M
2024-02-02 1,925.52 1,940.01 1,925.52 1,928.60 0.0M
2024-02-01 1,933.39 1,933.49 1,921.09 1,925.52 0.0M
2024-01-31 1,936.42 1,942.05 1,931.65 1,933.39 0.0M
2024-01-30 1,929.36 1,938.37 1,929.36 1,936.42 0.0M
2024-01-29 1,929.39 1,929.39 1,922.71 1,929.36 0.0M
2024-01-26 1,911.03 1,931.16 1,908.72 1,929.39 0.0M
2024-01-25 1,904.94 1,912.04 1,896.34 1,911.03 0.0M
2024-01-24 1,871.44 1,905.63 1,871.44 1,904.94 0.0M
2024-01-23 1,877.46 1,883.85 1,868.89 1,871.44 0.0M
2024-01-22 1,863.55 1,882.80 1,863.55 1,877.46 0.0M
2024-01-19 1,865.94 1,876.12 1,859.36 1,863.55 0.0M
2024-01-18 1,848.98 1,867.66 1,848.98 1,865.94 0.0M
2024-01-17 1,867.62 1,867.62 1,838.97 1,848.98 0.0M
2024-01-16 1,871.88 1,871.88 1,855.92 1,867.62 0.0M
2024-01-15 1,880.64 1,884.50 1,870.10 1,871.88 0.0M
2024-01-12 1,865.05 1,885.52 1,865.05 1,880.64 0.0M
2024-01-11 1,876.01 1,891.40 1,864.74 1,865.05 0.0M
2024-01-10 1,876.97 1,882.71 1,872.30 1,876.01 0.0M
2024-01-09 1,882.73 1,884.05 1,868.67 1,876.97 0.0M
2024-01-08 1,873.11 1,882.89 1,862.09 1,882.73 0.0M
2024-01-05 1,876.48 1,877.08 1,854.61 1,873.11 0.0M
2024-01-04 1,864.74 1,877.47 1,862.89 1,876.48 0.0M
2024-01-03 1,889.77 1,890.98 1,858.11 1,864.74 0.0M
2024-01-02 1,891.21 1,910.78 1,879.01 1,889.77 0.0M