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
2025-09-26 2,319.65 2,342.33 2,319.65 2,340.38 0.0M
2025-09-25 2,328.49 2,328.49 2,309.87 2,319.65 0.0M
2025-09-24 2,330.90 2,334.70 2,321.38 2,328.49 0.0M
2025-09-23 2,319.77 2,340.08 2,319.77 2,330.90 0.0M
2025-09-22 2,325.57 2,325.64 2,313.20 2,319.77 0.0M
2025-09-19 2,325.87 2,339.75 2,323.42 2,325.57 0.0M
2025-09-18 2,296.45 2,327.97 2,296.45 2,325.87 0.0M
2025-09-17 2,299.66 2,306.74 2,293.08 2,296.45 0.0M
2025-09-16 2,329.45 2,331.38 2,298.80 2,299.66 0.0M
2025-09-15 2,310.28 2,332.66 2,310.28 2,329.45 0.0M
2025-09-12 2,308.14 2,313.20 2,297.84 2,310.28 0.0M
2025-09-11 2,297.01 2,314.27 2,294.77 2,308.14 0.0M
2025-09-10 2,296.07 2,313.14 2,294.64 2,297.01 0.0M
2025-09-09 2,292.37 2,303.44 2,287.23 2,296.07 0.0M
2025-09-08 2,273.10 2,294.56 2,273.10 2,292.37 0.0M
2025-09-05 2,281.10 2,291.92 2,266.04 2,273.10 0.0M
2025-09-04 2,268.54 2,283.15 2,265.85 2,281.10 0.0M
2025-09-03 2,256.34 2,274.68 2,256.34 2,268.54 0.0M
2025-09-02 2,291.46 2,292.12 2,255.97 2,256.34 0.0M
2025-09-01 2,286.65 2,296.54 2,286.65 2,291.46 0.0M
2025-08-29 2,304.32 2,304.32 2,286.65 2,286.65 0.0M
2025-08-28 2,302.82 2,316.42 2,296.14 2,304.32 0.0M
2025-08-27 2,304.79 2,311.55 2,294.57 2,302.82 0.0M
2025-08-26 2,329.22 2,329.22 2,299.44 2,304.79 0.0M
2025-08-25 2,346.02 2,346.02 2,328.06 2,329.22 0.0M
2025-08-22 2,335.62 2,354.55 2,330.47 2,346.02 0.0M
2025-08-21 2,338.01 2,338.01 2,325.10 2,335.62 0.0M
2025-08-20 2,341.67 2,344.68 2,329.38 2,338.01 0.0M
2025-08-19 2,324.69 2,343.78 2,324.69 2,341.67 0.0M
2025-08-18 2,329.13 2,331.42 2,315.93 2,324.69 0.0M
2025-08-15 2,324.59 2,336.18 2,324.59 2,329.13 0.0M
2025-08-14 2,306.44 2,325.67 2,306.44 2,324.59 0.0M
2025-08-13 2,289.07 2,309.22 2,289.07 2,306.44 0.0M
2025-08-12 2,286.08 2,293.34 2,280.37 2,289.07 0.0M
2025-08-11 2,290.40 2,299.12 2,283.13 2,286.08 0.0M
2025-08-08 2,283.64 2,298.31 2,283.40 2,290.40 0.0M
2025-08-07 2,256.84 2,291.11 2,256.84 2,283.64 0.0M
2025-08-06 2,249.66 2,262.53 2,249.66 2,256.84 0.0M
2025-08-05 2,247.63 2,259.05 2,244.78 2,249.66 0.0M
2025-08-04 2,217.32 2,247.63 2,217.32 2,247.63 0.0M
2025-08-01 2,276.49 2,276.49 2,210.54 2,217.32 0.0M
2025-07-31 2,298.13 2,311.60 2,275.72 2,276.49 0.0M
2025-07-30 2,292.45 2,303.03 2,287.28 2,298.13 0.0M
2025-07-29 2,274.96 2,304.48 2,274.96 2,292.45 0.0M
2025-07-28 2,283.37 2,307.69 2,272.54 2,274.96 0.0M
2025-07-25 2,286.39 2,287.49 2,270.83 2,283.37 0.0M
2025-07-24 2,279.87 2,300.36 2,279.87 2,286.39 0.0M
2025-07-23 2,259.79 2,288.73 2,259.79 2,279.87 0.0M
2025-07-22 2,275.97 2,275.97 2,252.76 2,259.79 0.0M
2025-07-21 2,279.45 2,280.39 2,265.46 2,275.97 0.0M
2025-07-18 2,282.99 2,293.80 2,276.93 2,279.45 0.0M
2025-07-17 2,253.37 2,283.28 2,253.37 2,282.99 0.0M
2025-07-16 2,273.93 2,273.93 2,253.37 2,253.37 0.0M
2025-07-15 2,281.77 2,291.98 2,273.14 2,273.93 0.0M
2025-07-14 2,285.00 2,285.00 2,266.90 2,281.77 0.0M
2025-07-11 2,304.92 2,304.92 2,278.75 2,285.00 0.0M
2025-07-10 2,306.94 2,316.38 2,303.78 2,304.92 0.0M
2025-07-09 2,278.86 2,308.83 2,278.86 2,306.94 0.0M
2025-07-08 2,269.64 2,280.37 2,265.20 2,278.86 0.0M
2025-07-07 2,251.18 2,269.64 2,251.18 2,269.64 0.0M
2025-07-04 2,268.83 2,268.83 2,243.70 2,251.18 0.0M
2025-07-03 2,259.01 2,268.83 2,253.25 2,268.83 0.0M
2025-07-02 2,245.97 2,261.27 2,245.13 2,259.01 0.0M
2025-07-01 2,256.10 2,259.93 2,238.83 2,245.97 0.0M
2025-06-30 2,263.84 2,271.22 2,252.44 2,256.10 0.0M
2025-06-27 2,231.19 2,263.84 2,231.19 2,263.84 0.0M
2025-06-26 2,231.75 2,241.48 2,223.31 2,231.19 0.0M
2025-06-25 2,249.18 2,256.50 2,231.75 2,231.75 0.0M
2025-06-24 2,217.45 2,257.62 2,217.45 2,249.18 0.0M
2025-06-23 2,222.53 2,228.61 2,204.40 2,217.45 0.0M
2025-06-20 2,208.27 2,238.59 2,208.27 2,222.53 0.0M
2025-06-19 2,235.42 2,235.42 2,208.27 2,208.27 0.0M
2025-06-18 2,242.88 2,247.79 2,229.30 2,235.42 0.0M
2025-06-17 2,266.13 2,266.13 2,233.98 2,242.88 0.0M
2025-06-16 2,247.53 2,267.93 2,247.53 2,266.13 0.0M
2025-06-13 2,273.46 2,273.46 2,239.83 2,247.53 0.0M
2025-06-12 2,284.10 2,284.10 2,257.37 2,273.46 0.0M
2025-06-11 2,289.04 2,295.89 2,284.10 2,284.10 0.0M
2025-06-10 2,294.59 2,295.87 2,283.83 2,289.04 0.0M
2025-06-09 2,298.96 2,298.96 2,285.96 2,294.59 0.0M
2025-06-06 2,293.67 2,302.02 2,287.98 2,298.96 0.0M
2025-06-05 2,286.88 2,300.72 2,281.68 2,293.67 0.0M
2025-06-04 2,277.49 2,294.76 2,277.49 2,286.88 0.0M
2025-06-03 2,271.55 2,279.13 2,259.42 2,277.49 0.0M
2025-06-02 2,276.58 2,276.58 2,255.00 2,271.55 0.0M
2025-05-30 2,277.94 2,291.40 2,274.23 2,276.58 0.0M
2025-05-29 2,281.06 2,301.92 2,275.70 2,277.94 0.0M
2025-05-28 2,295.47 2,301.18 2,281.06 2,281.06 0.0M
2025-05-27 2,286.53 2,302.83 2,285.00 2,295.47 0.0M
2025-05-26 2,257.89 2,290.79 2,257.89 2,286.53 0.0M
2025-05-23 2,293.57 2,299.72 2,224.27 2,257.89 0.0M
2025-05-22 2,306.36 2,306.36 2,278.36 2,293.57 0.0M
2025-05-21 2,305.70 2,309.28 2,291.16 2,306.36 0.0M
2025-05-20 2,290.36 2,309.01 2,290.36 2,305.70 0.0M
2025-05-19 2,288.51 2,290.36 2,271.69 2,290.36 0.0M
2025-05-16 2,281.56 2,295.72 2,280.36 2,288.51 0.0M
2025-05-15 2,273.41 2,281.56 2,260.16 2,281.56 0.0M
2025-05-14 2,276.71 2,278.96 2,262.45 2,273.41 0.0M
2025-05-13 2,268.70 2,277.23 2,267.32 2,276.71 0.0M
2025-05-12 2,241.18 2,278.81 2,241.18 2,268.70 0.0M
2025-05-09 2,230.83 2,246.38 2,230.83 2,241.18 0.0M
2025-05-08 2,212.06 2,236.96 2,212.06 2,230.83 0.0M
2025-05-07 2,223.12 2,223.45 2,208.59 2,212.06 0.0M
2025-05-06 2,230.22 2,234.33 2,199.93 2,223.12 0.0M
2025-05-05 2,225.14 2,232.21 2,219.83 2,230.22 0.0M
2025-05-02 2,177.89 2,225.81 2,177.89 2,225.14 0.0M
2025-05-01 2,177.89 2,177.89 2,177.89 2,177.89 0.0M
2025-04-30 2,174.35 2,184.92 2,152.99 2,177.89 0.0M
2025-04-29 2,167.66 2,178.68 2,164.82 2,174.35 0.0M
2025-04-28 2,167.26 2,178.89 2,166.02 2,167.66 0.0M
2025-04-25 2,146.99 2,166.02 2,146.99 2,162.27 0.0M
2025-04-24 2,140.53 2,147.45 2,120.65 2,146.99 0.0M
2025-04-23 2,092.80 2,150.58 2,092.80 2,140.53 0.0M
2025-04-22 2,082.43 2,092.80 2,068.21 2,092.80 0.0M
2025-04-17 2,093.14 2,095.26 2,076.80 2,082.43 0.0M
2025-04-16 2,093.67 2,093.67 2,063.08 2,093.14 0.0M
2025-04-15 2,061.55 2,094.73 2,061.55 2,093.67 0.0M
2025-04-14 2,009.17 2,070.58 2,009.17 2,061.55 0.0M
2025-04-11 2,015.91 2,037.75 1,983.98 2,009.17 0.0M
2025-04-10 1,938.80 2,085.06 1,938.80 2,015.91 0.0M
2025-04-09 1,999.95 1,999.95 1,915.95 1,938.80 0.0M
2025-04-08 1,949.47 2,020.24 1,949.47 1,999.95 0.0M
2025-04-07 2,040.31 2,045.23 1,902.66 1,949.47 0.0M
2025-04-04 2,141.23 2,141.23 2,017.05 2,040.31 0.0M
2025-04-03 2,206.74 2,206.74 2,137.73 2,141.23 0.0M
2025-04-02 2,213.43 2,213.43 2,186.65 2,206.74 0.0M
2025-04-01 2,184.89 2,216.02 2,184.89 2,213.43 0.0M
2025-03-31 2,218.43 2,218.43 2,171.89 2,184.89 0.0M
2025-03-28 2,239.04 2,239.04 2,211.40 2,218.43 0.0M
2025-03-27 2,249.63 2,249.63 2,220.58 2,239.04 0.0M
2025-03-26 2,272.84 2,278.51 2,248.35 2,249.63 0.0M
2025-03-25 2,252.16 2,281.71 2,252.16 2,272.84 0.0M
2025-03-24 2,255.38 2,274.06 2,247.10 2,252.16 0.0M
2025-03-21 2,266.28 2,266.28 2,243.64 2,255.38 0.0M
2025-03-20 2,288.66 2,290.95 2,255.31 2,266.28 0.0M
2025-03-19 2,282.53 2,291.65 2,273.57 2,288.66 0.0M
2025-03-18 2,264.46 2,288.44 2,264.46 2,282.53 0.0M
2025-03-17 2,247.77 2,265.78 2,243.78 2,264.46 0.0M
2025-03-14 2,216.37 2,250.91 2,209.56 2,247.77 0.0M
2025-03-13 2,227.64 2,236.30 2,209.90 2,216.37 0.0M
2025-03-12 2,204.60 2,242.86 2,204.60 2,227.64 0.0M
2025-03-11 2,234.19 2,249.37 2,197.88 2,204.60 0.0M
2025-03-10 2,266.74 2,277.69 2,229.14 2,234.19 0.0M
2025-03-07 2,287.68 2,287.68 2,254.01 2,266.74 0.0M
2025-03-06 2,272.93 2,294.85 2,260.79 2,287.68 0.0M
2025-03-05 2,227.96 2,289.01 2,227.96 2,272.93 0.0M
2025-03-04 2,287.83 2,287.83 2,221.96 2,227.96 0.0M
2025-03-03 2,255.70 2,298.99 2,248.37 2,287.83 0.0M
2025-02-28 2,258.44 2,258.44 2,235.88 2,255.70 0.0M
2025-02-27 2,279.10 2,279.10 2,244.97 2,258.44 0.0M
2025-02-26 2,246.98 2,281.68 2,246.98 2,279.10 0.0M
2025-02-25 2,248.92 2,260.28 2,239.23 2,246.98 0.0M
2025-02-24 2,250.81 2,258.77 2,235.77 2,248.92 0.0M
2025-02-21 2,244.34 2,256.14 2,243.23 2,250.81 0.0M
2025-02-20 2,247.94 2,260.43 2,242.00 2,244.34 0.0M
2025-02-19 2,276.88 2,278.43 2,245.18 2,247.94 0.0M
2025-02-18 2,271.68 2,280.26 2,266.20 2,276.88 0.0M
2025-02-17 2,258.84 2,273.37 2,258.16 2,271.68 0.0M
2025-02-14 2,260.73 2,267.35 2,254.94 2,258.84 0.0M
2025-02-13 2,224.64 2,260.73 2,224.64 2,260.73 0.0M
2025-02-12 2,216.48 2,227.34 2,210.36 2,224.64 0.0M
2025-02-11 2,204.63 2,217.60 2,204.63 2,216.48 0.0M
2025-02-10 2,192.23 2,207.18 2,192.23 2,204.63 0.0M
2025-02-07 2,202.06 2,204.90 2,189.14 2,192.23 0.0M
2025-02-06 2,171.49 2,204.41 2,171.49 2,202.06 0.0M
2025-02-05 2,168.04 2,171.49 2,159.97 2,171.49 0.0M
2025-02-04 2,153.40 2,169.22 2,142.04 2,168.04 0.0M
2025-02-03 2,180.08 2,180.08 2,135.97 2,153.40 0.0M
2025-01-31 2,178.59 2,190.52 2,176.30 2,180.08 0.0M
2025-01-30 2,159.28 2,179.91 2,159.28 2,178.59 0.0M
2025-01-29 2,145.43 2,163.80 2,144.07 2,159.28 0.0M
2025-01-28 2,138.94 2,155.15 2,138.50 2,145.43 0.0M
2025-01-27 2,151.80 2,151.80 2,119.72 2,138.94 0.0M
2025-01-24 2,150.33 2,165.82 2,147.23 2,151.80 0.0M
2025-01-23 2,143.16 2,151.39 2,136.79 2,150.33 0.0M
2025-01-22 2,130.61 2,153.56 2,130.61 2,143.16 0.0M
2025-01-21 2,129.05 2,131.03 2,124.02 2,130.61 0.0M
2025-01-20 2,122.93 2,135.95 2,120.36 2,129.05 0.0M
2025-01-17 2,105.24 2,126.25 2,105.24 2,122.93 0.0M
2025-01-16 2,081.48 2,105.42 2,081.48 2,105.24 0.0M
2025-01-15 2,059.10 2,087.46 2,059.08 2,081.48 0.0M
2025-01-14 2,049.31 2,071.65 2,049.31 2,059.10 0.0M
2025-01-13 2,058.19 2,058.19 2,035.87 2,049.31 0.0M
2025-01-10 2,073.84 2,078.56 2,056.42 2,058.19 0.0M
2025-01-09 2,064.99 2,075.57 2,054.86 2,073.84 0.0M
2025-01-08 2,071.07 2,080.01 2,053.34 2,064.99 0.0M
2025-01-07 2,062.27 2,078.19 2,054.17 2,071.07 0.0M
2025-01-06 2,021.47 2,062.27 2,021.47 2,062.27 0.0M
2025-01-03 2,038.04 2,038.21 2,017.64 2,021.47 0.0M
2025-01-02 2,029.12 2,038.04 2,012.35 2,038.04 0.0M