Futura Medical (FUM)

FUM
🏛️ Vereinigtes Königreich →
3.29
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 50.00 51.40 49.50 51.20 0.1M
2022-12-29 49.95 51.00 49.40 49.70 0.2M
2022-12-28 51.40 51.40 49.52 50.00 0.2M
2022-12-23 50.00 51.40 49.60 50.20 0.1M
2022-12-22 53.00 53.00 48.31 51.00 0.7M
2022-12-21 54.00 54.90 51.67 52.90 0.6M
2022-12-20 54.50 56.00 52.80 54.00 0.4M
2022-12-19 54.00 55.90 52.20 55.00 0.6M
2022-12-16 56.00 58.00 52.33 54.80 1.9M
2022-12-15 52.00 57.00 51.50 56.00 2.4M
2022-12-14 49.05 54.35 49.05 52.00 2.0M
2022-12-13 48.60 50.90 47.25 49.53 1.8M
2022-12-12 47.00 49.00 47.00 47.98 0.2M
2022-12-09 48.00 48.23 46.05 47.40 0.3M
2022-12-08 46.95 49.00 46.48 47.00 0.5M
2022-12-07 44.98 47.36 44.50 46.30 0.6M
2022-12-06 44.05 45.00 42.05 44.60 0.3M
2022-12-05 43.50 44.00 43.00 43.55 0.1M
2022-12-02 43.95 43.95 42.05 43.50 0.1M
2022-12-01 43.95 43.95 42.55 43.25 0.2M
2022-11-30 43.95 43.95 41.28 42.50 0.1M
2022-11-29 42.95 42.95 41.80 42.38 0.2M
2022-11-28 42.95 42.95 41.45 42.20 0.0M
2022-11-25 41.50 42.95 41.39 42.50 0.1M
2022-11-24 43.00 43.50 41.50 41.98 0.2M
2022-11-23 40.00 45.00 40.00 43.00 0.9M
2022-11-22 40.74 41.00 39.91 40.35 0.1M
2022-11-21 40.95 40.95 39.60 40.00 0.1M
2022-11-18 39.90 40.95 39.34 40.03 0.2M
2022-11-17 40.00 40.00 39.00 39.43 0.1M
2022-11-16 39.25 40.00 38.60 40.00 0.5M
2022-11-15 39.28 39.95 37.70 38.70 0.4M
2022-11-14 40.95 40.95 39.15 39.70 0.2M
2022-11-11 40.95 40.95 39.40 39.68 0.1M
2022-11-10 39.50 40.88 38.45 39.50 0.3M
2022-11-09 39.45 40.94 39.43 40.18 0.1M
2022-11-08 39.68 40.95 39.65 40.33 0.1M
2022-11-07 39.83 40.95 39.45 39.80 0.2M
2022-11-04 39.35 40.00 39.30 40.13 0.1M
2022-11-03 40.00 40.00 39.30 39.65 0.0M
2022-11-02 40.00 40.80 39.00 39.80 0.1M
2022-11-01 39.05 40.15 39.00 39.60 0.3M
2022-10-31 39.44 40.15 39.00 39.55 0.1M
2022-10-28 40.95 40.95 38.00 39.53 0.2M
2022-10-27 39.10 40.95 38.80 40.85 0.1M
2022-10-26 39.65 40.95 38.55 39.25 0.2M
2022-10-25 39.62 40.95 39.43 39.80 0.1M
2022-10-24 40.90 40.90 39.01 40.00 0.1M
2022-10-21 39.60 40.90 38.90 39.80 0.2M
2022-10-20 40.08 40.90 39.65 39.98 0.1M
2022-10-19 40.39 40.39 39.40 39.65 0.1M
2022-10-18 39.64 40.90 39.60 40.00 0.0M
2022-10-17 38.55 40.85 38.55 40.20 0.1M
2022-10-14 39.28 40.90 39.00 39.98 0.1M
2022-10-13 40.70 40.70 38.85 39.85 0.2M
2022-10-12 39.80 40.80 38.85 39.85 0.2M
2022-10-11 40.90 40.90 40.00 40.80 0.1M
2022-10-10 40.40 40.95 38.85 39.98 0.1M
2022-10-07 38.55 39.95 38.55 39.63 0.2M
2022-10-06 39.84 39.84 38.65 39.23 0.1M
2022-10-05 39.15 39.89 38.55 39.20 0.6M
2022-10-04 38.50 39.30 38.12 39.05 0.4M
2022-10-03 37.20 40.50 36.50 38.50 0.7M
2022-09-30 35.70 37.00 35.70 37.00 0.2M
2022-09-29 35.40 35.95 35.19 35.83 0.1M
2022-09-28 37.00 37.00 34.40 36.00 0.5M
2022-09-27 37.45 37.45 36.99 37.18 0.1M
2022-09-26 37.00 37.45 36.10 37.10 0.3M
2022-09-23 40.25 40.25 35.80 37.00 1.0M
2022-09-22 40.34 41.00 39.48 40.28 0.2M
2022-09-21 41.38 41.45 40.00 41.25 0.2M
2022-09-20 42.95 42.95 40.50 42.00 0.1M
2022-09-16 43.95 43.95 40.90 41.98 0.5M
2022-09-15 43.00 45.90 42.70 42.70 0.3M
2022-09-14 44.00 45.65 43.70 44.00 0.2M
2022-09-13 48.00 48.85 43.10 44.80 1.1M
2022-09-12 46.30 47.50 45.25 46.85 1.0M
2022-09-09 44.05 47.90 43.75 45.63 0.7M
2022-09-08 40.20 44.50 40.20 43.73 0.3M
2022-09-07 43.50 44.00 42.05 42.80 0.3M
2022-09-06 42.25 43.45 42.25 43.05 0.2M
2022-09-05 42.85 43.80 41.63 43.20 0.3M
2022-09-02 41.05 43.62 40.90 43.00 0.8M
2022-09-01 42.80 42.80 39.80 41.45 0.6M
2022-08-31 42.00 51.30 39.05 42.40 6.3M
2022-08-30 36.05 37.95 36.05 37.00 0.1M
2022-08-26 37.65 38.95 36.10 36.70 0.2M
2022-08-25 38.00 38.95 36.60 37.30 0.4M
2022-08-24 38.05 38.95 37.65 38.30 0.1M
2022-08-23 38.00 39.00 37.29 38.10 0.3M
2022-08-22 39.27 40.00 38.20 38.58 0.3M
2022-08-19 39.25 40.80 39.05 40.00 0.3M
2022-08-18 40.28 40.80 39.19 40.30 0.2M
2022-08-17 41.20 42.95 38.76 40.50 0.9M
2022-08-16 37.00 42.90 37.00 42.40 0.7M
2022-08-15 37.50 37.58 36.70 37.20 0.2M
2022-08-12 34.80 37.50 34.80 37.50 0.7M
2022-08-11 35.40 36.40 34.65 35.98 0.4M
2022-08-10 34.86 35.07 34.50 35.00 0.0M
2022-08-09 35.85 35.85 34.55 34.93 0.1M
2022-08-08 36.20 36.20 34.05 34.58 0.1M
2022-08-05 36.25 36.75 34.80 34.80 0.3M
2022-08-04 36.05 37.30 34.71 36.20 1.0M
2022-08-03 33.75 37.41 33.70 36.00 1.5M
2022-08-02 31.90 33.70 31.79 33.48 0.5M
2022-08-01 30.00 31.68 29.70 31.60 0.2M
2022-07-29 29.40 30.00 29.20 29.90 0.2M
2022-07-28 28.51 29.95 28.47 29.48 0.1M
2022-07-27 29.95 30.00 28.40 30.00 0.1M
2022-07-26 29.95 29.95 28.16 28.60 0.2M
2022-07-25 28.38 30.00 28.32 30.00 0.1M
2022-07-22 28.60 28.80 27.35 28.25 0.1M
2022-07-21 29.95 29.95 27.35 28.23 0.1M
2022-07-20 29.95 29.95 28.26 28.98 0.2M
2022-07-19 28.05 29.64 28.05 29.08 0.0M
2022-07-18 29.95 29.95 28.66 28.80 0.1M
2022-07-15 29.00 29.65 28.66 29.45 0.0M
2022-07-14 28.80 29.95 28.40 29.18 0.7M
2022-07-13 29.05 29.95 28.40 29.18 0.1M
2022-07-12 29.00 29.95 28.10 29.80 0.2M
2022-07-11 30.80 30.80 29.00 29.90 0.0M
2022-07-08 30.85 30.85 29.40 30.10 0.1M
2022-07-07 29.20 30.80 29.20 30.20 0.1M
2022-07-06 30.00 30.45 28.61 29.60 0.6M
2022-07-05 29.50 30.35 28.75 29.05 0.1M
2022-07-04 29.05 30.95 29.05 30.00 0.0M
2022-07-01 29.55 29.90 28.93 29.83 0.2M
2022-06-30 30.95 30.95 29.35 30.23 0.0M
2022-06-29 30.00 30.45 29.60 29.60 0.2M
2022-06-28 29.05 30.95 29.05 30.45 0.2M
2022-06-27 29.41 30.00 29.20 29.58 0.0M
2022-06-24 29.24 29.95 28.90 29.55 0.2M
2022-06-23 29.46 29.95 29.20 29.55 0.1M
2022-06-22 29.97 30.50 28.71 29.90 0.2M
2022-06-21 30.18 30.80 29.70 30.10 0.2M
2022-06-20 30.95 30.95 29.86 30.03 0.1M
2022-06-17 30.95 30.95 29.70 30.13 0.0M
2022-06-16 30.55 32.95 29.43 30.05 0.1M
2022-06-15 32.24 32.24 30.80 31.03 0.1M
2022-06-14 31.95 31.95 31.10 31.25 0.1M
2022-06-13 30.70 32.56 30.70 31.20 0.1M
2022-06-10 32.64 32.64 30.50 32.00 0.2M
2022-06-09 31.43 32.85 29.95 32.28 0.3M
2022-06-08 29.45 31.40 29.45 31.00 0.2M
2022-06-07 30.00 30.00 29.05 30.55 0.3M
2022-06-06 30.00 30.00 29.05 29.83 0.2M
2022-06-01 29.95 30.00 29.40 29.43 0.1M
2022-05-31 30.00 30.00 29.40 29.78 0.1M
2022-05-30 30.00 30.49 29.40 29.78 0.0M
2022-05-27 29.75 30.95 29.75 30.30 0.1M
2022-05-26 30.95 31.00 29.65 30.33 0.2M
2022-05-25 31.95 31.95 29.70 30.00 0.4M
2022-05-24 30.36 31.55 29.71 30.55 0.4M
2022-05-23 29.50 34.33 29.00 30.40 2.3M
2022-05-20 28.95 28.95 27.05 27.45 0.3M
2022-05-19 28.95 28.95 27.10 27.43 0.2M
2022-05-18 28.30 29.00 28.00 28.30 0.1M
2022-05-17 29.45 29.45 27.00 28.08 0.1M
2022-05-16 29.50 29.50 27.85 28.23 0.4M
2022-05-13 26.40 29.00 26.40 28.75 0.9M
2022-05-12 27.55 29.45 26.40 26.40 0.3M
2022-05-11 27.55 29.45 27.31 28.10 0.3M
2022-05-10 28.75 30.45 27.58 27.80 0.6M
2022-05-09 29.36 30.95 28.30 28.30 0.3M
2022-05-06 29.40 31.15 29.00 31.00 0.1M
2022-05-05 31.45 31.45 29.20 29.93 0.3M
2022-05-04 31.95 31.95 30.00 30.70 0.1M
2022-05-03 32.00 32.00 30.55 31.00 0.2M
2022-04-29 31.90 32.00 31.50 32.00 0.1M
2022-04-28 31.95 31.95 31.35 31.68 0.1M
2022-04-27 30.82 32.00 30.30 32.00 0.1M
2022-04-26 30.20 31.95 29.78 31.00 0.4M
2022-04-25 32.20 32.80 30.00 30.58 0.7M
2022-04-22 33.00 33.00 31.30 31.40 0.3M
2022-04-21 34.99 35.60 32.00 32.40 0.7M
2022-04-20 31.95 34.50 31.05 34.50 0.4M
2022-04-19 31.40 32.00 30.00 31.90 0.7M
2022-04-14 31.45 32.00 30.35 31.60 0.4M
2022-04-13 27.40 31.95 27.40 31.45 1.3M
2022-04-12 28.65 28.95 27.83 28.18 0.3M
2022-04-11 31.00 31.00 27.05 28.40 0.9M
2022-04-08 25.14 32.48 24.76 31.00 2.5M
2022-04-07 25.00 26.00 24.29 25.43 0.3M
2022-04-06 24.55 25.95 24.50 24.78 0.5M
2022-04-05 24.90 25.00 24.45 25.00 0.4M
2022-04-04 25.14 25.78 24.60 24.95 0.9M
2022-04-01 24.95 25.69 24.55 24.90 0.2M
2022-03-31 25.00 25.00 24.40 24.70 1.2M
2022-03-30 24.88 25.00 24.60 24.85 0.1M
2022-03-29 25.00 25.00 24.10 24.70 0.1M
2022-03-28 25.00 25.70 24.90 25.10 0.3M
2022-03-25 25.20 25.60 24.58 24.95 0.7M
2022-03-24 26.34 26.34 24.29 24.90 1.0M
2022-03-23 26.60 29.55 25.60 26.15 2.7M
2022-03-22 25.00 25.00 24.10 24.75 0.2M
2022-03-21 25.73 26.30 24.71 25.65 0.3M
2022-03-18 26.93 26.93 25.00 25.70 0.3M
2022-03-17 26.50 27.00 24.40 27.00 0.5M
2022-03-16 25.00 26.40 25.00 25.90 0.5M
2022-03-15 26.00 27.00 25.00 25.50 0.8M
2022-03-14 26.20 27.60 26.00 27.30 0.3M
2022-03-11 26.91 28.40 26.60 27.70 0.2M
2022-03-10 27.35 27.90 26.00 27.00 0.3M
2022-03-09 26.30 27.90 25.09 27.00 0.3M
2022-03-08 24.06 26.30 24.00 26.10 0.2M
2022-03-07 29.30 29.30 24.00 25.00 0.9M
2022-03-04 29.03 29.90 27.70 27.85 0.1M
2022-03-03 29.90 29.90 28.60 29.00 0.1M
2022-03-02 29.92 30.20 29.20 29.60 0.2M
2022-03-01 27.90 30.60 26.30 29.85 1.2M
2022-02-28 27.30 27.90 25.70 27.45 0.1M
2022-02-25 27.80 28.00 25.60 25.85 0.6M
2022-02-24 29.40 29.40 25.50 26.35 0.6M
2022-02-23 28.18 29.30 27.60 27.60 0.1M
2022-02-22 28.06 29.26 27.80 28.55 0.1M
2022-02-21 28.80 29.90 28.10 28.10 0.4M
2022-02-18 29.90 29.90 28.30 29.10 0.5M
2022-02-17 30.50 30.50 29.00 30.00 0.3M
2022-02-16 29.10 30.60 28.60 30.60 0.2M
2022-02-15 29.80 29.90 28.87 29.00 0.1M
2022-02-14 29.40 30.90 28.40 29.05 0.2M
2022-02-11 30.90 30.90 28.80 29.40 0.1M
2022-02-10 30.80 30.80 29.14 29.65 0.2M
2022-02-09 31.00 31.00 29.60 30.20 0.3M
2022-02-08 31.00 31.00 29.64 30.00 0.2M
2022-02-07 29.46 31.00 28.42 31.00 0.3M
2022-02-04 29.37 30.00 29.36 30.00 0.2M
2022-02-03 30.00 30.00 29.10 29.30 0.4M
2022-02-02 29.60 30.23 29.60 30.10 0.4M
2022-02-01 29.36 30.10 28.70 30.10 1.5M
2022-01-31 31.00 31.00 29.40 30.10 0.8M
2022-01-28 31.10 31.10 29.30 29.70 0.3M
2022-01-27 30.16 31.00 30.10 30.50 0.1M
2022-01-26 31.10 31.20 30.10 31.20 0.2M
2022-01-25 30.50 31.00 30.00 30.40 0.3M
2022-01-24 31.88 32.50 29.00 30.50 1.1M
2022-01-21 33.00 33.00 31.99 32.50 0.4M
2022-01-20 33.00 33.30 32.57 33.00 0.2M
2022-01-19 33.50 33.50 32.60 33.00 0.3M
2022-01-18 33.13 33.60 32.73 33.50 0.4M
2022-01-17 33.50 33.84 31.60 33.15 0.6M
2022-01-14 34.10 34.90 33.50 33.50 0.3M
2022-01-13 36.03 37.40 33.30 34.20 0.5M
2022-01-12 36.00 37.40 35.80 36.00 0.2M
2022-01-11 34.60 36.90 34.60 36.00 0.4M
2022-01-10 36.60 36.90 34.60 34.60 0.2M
2022-01-07 37.00 37.00 36.29 37.00 0.1M
2022-01-06 38.33 38.76 34.57 37.00 0.6M
2022-01-05 41.20 41.20 37.08 38.50 0.5M
2022-01-04 40.00 41.10 39.04 40.00 0.3M