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
2024-12-31 31.65 31.65 31.65 31.65 0.0M
2024-12-30 31.50 31.50 31.20 31.63 0.1M
2024-12-27 32.05 32.05 32.05 31.78 0.1M
2024-12-24 32.40 32.40 31.40 31.70 0.4M
2024-12-23 31.75 32.25 31.35 32.00 0.2M
2024-12-20 32.50 32.50 31.90 31.95 0.4M
2024-12-19 32.50 32.75 32.00 32.75 0.2M
2024-12-18 32.65 32.80 32.45 32.60 0.1M
2024-12-17 32.85 32.85 32.65 32.65 0.3M
2024-12-16 33.95 33.95 32.95 33.00 0.5M
2024-12-13 32.90 32.90 32.70 33.18 0.1M
2024-12-12 33.80 33.80 32.90 33.23 0.1M
2024-12-11 33.10 33.40 33.00 33.25 0.2M
2024-12-10 34.00 34.00 33.00 33.68 0.2M
2024-12-09 32.90 34.00 32.85 34.00 0.3M
2024-12-06 32.60 33.20 32.60 33.10 0.2M
2024-12-05 33.00 33.15 32.80 32.98 0.2M
2024-12-04 33.05 33.05 33.00 33.13 0.2M
2024-12-03 33.65 33.65 33.00 33.35 0.3M
2024-12-02 33.50 33.50 33.10 33.30 0.2M
2024-11-29 33.00 33.85 33.00 33.70 0.4M
2024-11-28 33.00 33.50 32.90 33.00 0.3M
2024-11-27 34.50 34.50 33.30 33.30 10.4M
2024-11-26 33.00 33.80 32.55 33.68 0.2M
2024-11-25 33.00 33.30 32.80 32.93 0.5M
2024-11-22 33.55 33.55 33.00 32.95 0.5M
2024-11-21 33.05 33.05 32.55 33.18 0.2M
2024-11-20 33.45 33.95 33.00 33.28 0.2M
2024-11-19 33.80 34.75 33.50 34.15 0.2M
2024-11-18 33.70 33.70 33.55 34.48 0.2M
2024-11-15 34.50 34.50 33.50 34.00 0.8M
2024-11-14 35.50 35.50 33.55 34.88 1.1M
2024-11-13 37.00 37.00 35.50 36.15 1.0M
2024-11-12 37.25 37.70 37.00 37.28 0.3M
2024-11-11 38.00 38.00 36.00 37.80 2.3M
2024-11-08 38.95 38.95 38.00 38.43 0.6M
2024-11-07 38.05 38.40 37.00 38.40 0.8M
2024-11-06 39.00 39.00 38.00 38.40 0.3M
2024-11-05 38.95 39.00 37.95 38.15 0.9M
2024-11-04 37.60 39.00 37.05 38.00 1.4M
2024-11-01 36.95 37.00 36.50 36.88 0.5M
2024-10-31 35.40 36.35 35.40 36.48 0.4M
2024-10-30 36.25 36.30 36.00 35.93 0.8M
2024-10-29 39.95 39.95 35.50 35.50 0.7M
2024-10-28 38.60 40.95 38.00 38.65 3.0M
2024-10-25 34.50 39.50 34.40 38.68 2.5M
2024-10-24 33.90 34.00 33.45 34.00 1.5M
2024-10-23 32.85 33.90 32.80 33.10 0.2M
2024-10-22 33.00 33.65 32.85 33.30 0.1M
2024-10-21 32.85 33.65 32.85 33.28 0.1M
2024-10-18 33.00 33.80 32.20 33.00 0.4M
2024-10-17 33.00 33.00 33.00 32.65 0.3M
2024-10-16 32.00 33.35 31.30 33.35 0.3M
2024-10-15 32.80 32.80 28.40 32.00 2.0M
2024-10-14 32.55 33.25 32.50 33.33 0.4M
2024-10-11 32.60 32.60 32.55 32.85 0.3M
2024-10-10 33.00 33.00 32.80 32.80 0.2M
2024-10-09 33.90 33.90 32.80 33.00 0.1M
2024-10-08 33.00 33.80 32.85 33.13 0.3M
2024-10-07 35.45 35.95 33.45 33.50 0.7M
2024-10-04 33.70 34.95 32.55 32.55 0.4M
2024-10-03 34.00 34.10 33.40 33.75 0.1M
2024-10-02 34.00 34.65 33.40 34.10 0.2M
2024-10-01 34.20 34.80 34.00 34.00 0.4M
2024-09-30 36.00 36.00 33.90 34.35 0.3M
2024-09-27 35.00 36.30 34.55 34.90 0.9M
2024-09-26 35.70 36.00 34.50 34.50 0.3M
2024-09-25 35.60 36.25 35.25 35.60 0.2M
2024-09-24 35.50 36.30 35.10 35.10 0.2M
2024-09-23 35.90 36.35 35.10 35.50 0.4M
2024-09-20 35.75 36.45 35.70 35.90 0.2M
2024-09-19 36.00 37.80 35.50 36.00 0.2M
2024-09-18 36.45 37.25 36.15 36.40 0.4M
2024-09-17 37.60 37.60 36.50 36.50 0.3M
2024-09-16 37.00 37.00 36.40 36.70 0.0M
2024-09-13 36.45 37.55 36.40 37.00 0.3M
2024-09-12 36.55 36.95 36.25 36.50 0.6M
2024-09-11 37.05 37.45 36.55 37.00 0.4M
2024-09-10 44.95 45.40 36.35 38.00 3.5M
2024-09-09 38.90 41.75 38.90 40.00 0.8M
2024-09-06 37.55 38.90 37.55 38.90 0.3M
2024-09-05 37.45 38.15 37.30 37.50 0.3M
2024-09-04 37.60 37.95 37.10 37.30 0.6M
2024-09-03 40.25 40.25 37.60 37.90 1.0M
2024-09-02 35.15 40.40 35.10 39.68 4.3M
2024-08-30 33.80 34.35 33.50 33.50 0.0M
2024-08-29 34.95 34.95 34.00 34.35 0.1M
2024-08-28 33.40 34.00 33.40 33.88 0.2M
2024-08-27 33.50 34.05 33.40 33.68 0.2M
2024-08-23 34.50 34.50 31.90 32.60 0.6M
2024-08-22 34.25 35.10 34.25 34.80 0.1M
2024-08-21 34.95 34.95 34.70 34.70 0.0M
2024-08-20 35.35 35.35 34.15 34.65 0.2M
2024-08-19 33.10 35.00 33.10 34.00 0.2M
2024-08-16 33.85 34.55 33.50 33.35 0.2M
2024-08-15 33.85 34.40 33.85 34.10 0.0M
2024-08-14 34.65 34.65 33.65 33.95 0.2M
2024-08-13 34.95 34.95 34.55 34.33 0.1M
2024-08-12 33.75 35.35 33.70 34.50 0.1M
2024-08-09 33.70 33.70 33.65 33.55 0.1M
2024-08-08 35.40 35.40 33.40 34.00 0.1M
2024-08-07 34.95 34.95 34.00 34.50 0.1M
2024-08-06 35.05 35.35 33.70 34.50 0.3M
2024-08-05 34.50 34.50 33.00 33.43 0.7M
2024-08-02 35.20 36.00 35.00 35.03 0.3M
2024-08-01 35.90 37.50 35.55 36.00 0.7M
2024-07-31 34.50 34.50 34.00 34.20 0.1M
2024-07-30 34.15 34.90 33.05 34.58 0.2M
2024-07-29 34.75 34.75 34.30 34.35 0.2M
2024-07-26 35.00 35.95 33.50 33.83 0.5M
2024-07-25 34.50 34.80 33.47 33.60 0.3M
2024-07-24 34.30 34.90 33.74 34.05 0.4M
2024-07-23 33.85 35.95 33.20 34.30 0.5M
2024-07-22 35.95 35.95 33.80 34.50 0.5M
2024-07-19 34.00 34.95 33.55 34.65 0.3M
2024-07-18 34.55 36.00 34.25 34.70 0.3M
2024-07-17 35.50 36.26 33.55 35.28 0.5M
2024-07-16 37.45 37.45 35.80 36.00 0.1M
2024-07-15 36.40 37.95 35.33 36.00 0.2M
2024-07-12 37.95 37.95 36.35 36.70 0.4M
2024-07-11 37.95 37.95 36.45 37.03 0.1M
2024-07-10 37.95 37.95 36.68 37.25 0.3M
2024-07-09 36.05 38.00 36.05 36.90 0.2M
2024-07-08 36.05 37.82 36.05 36.70 0.1M
2024-07-05 36.76 37.00 36.30 36.68 0.0M
2024-07-04 36.86 37.95 36.19 36.68 0.4M
2024-07-03 36.70 38.00 36.05 36.68 0.2M
2024-07-02 37.35 37.35 36.55 36.90 0.3M
2024-07-01 37.95 37.95 36.65 37.53 0.1M
2024-06-28 37.95 37.95 36.53 36.93 0.2M
2024-06-27 37.95 38.22 36.11 37.55 0.5M
2024-06-26 37.00 37.95 36.45 37.15 0.3M
2024-06-25 37.95 37.95 36.80 37.83 0.2M
2024-06-24 37.45 37.80 36.05 37.58 0.3M
2024-06-21 35.80 36.90 35.64 36.65 0.2M
2024-06-20 36.25 37.70 35.25 36.13 0.5M
2024-06-19 36.00 36.88 35.20 36.55 0.5M
2024-06-18 34.95 36.00 34.20 35.40 0.4M
2024-06-17 35.45 35.50 34.70 35.88 0.2M
2024-06-14 35.45 36.95 34.00 34.85 0.6M
2024-06-13 36.95 36.95 35.05 35.93 0.3M
2024-06-12 37.50 37.50 35.50 36.18 0.3M
2024-06-11 36.75 37.20 36.00 36.40 0.3M
2024-06-10 39.45 39.45 36.65 37.10 0.9M
2024-06-07 39.50 39.50 38.25 38.35 0.1M
2024-06-06 39.05 39.70 38.25 38.25 0.4M
2024-06-05 36.05 40.82 36.05 39.25 1.8M
2024-06-04 37.95 37.95 36.63 37.15 0.2M
2024-06-03 37.95 37.95 36.71 37.35 0.2M
2024-05-31 37.30 38.48 36.81 37.35 0.4M
2024-05-30 37.80 38.16 37.15 37.48 0.1M
2024-05-29 39.00 39.00 37.33 37.40 0.2M
2024-05-28 40.00 40.00 37.95 38.08 0.2M
2024-05-24 39.95 39.95 38.60 38.80 0.1M
2024-05-23 39.00 40.25 38.40 38.40 0.2M
2024-05-22 38.55 39.75 38.55 39.25 0.1M
2024-05-21 40.35 40.35 38.55 38.63 0.2M
2024-05-20 39.50 40.15 38.55 39.20 0.3M
2024-05-17 40.35 40.35 38.80 39.70 0.3M
2024-05-16 40.20 40.20 38.78 38.90 0.2M
2024-05-15 40.30 40.35 39.72 39.85 0.2M
2024-05-14 39.95 40.05 38.75 40.00 0.5M
2024-05-13 39.55 40.35 38.80 39.70 0.4M
2024-05-10 40.50 41.30 39.34 39.70 0.4M
2024-05-09 39.71 41.30 39.50 41.30 0.2M
2024-05-08 40.40 41.80 39.10 40.70 0.6M
2024-05-07 37.80 40.60 36.60 40.60 0.8M
2024-05-03 35.00 37.80 34.16 36.80 0.8M
2024-05-02 33.00 34.60 32.70 34.00 0.6M
2024-05-01 33.90 33.90 32.68 32.90 0.2M
2024-04-30 34.05 36.00 32.95 32.95 0.6M
2024-04-29 36.47 37.00 33.15 34.85 0.4M
2024-04-26 36.20 36.20 35.20 35.45 0.2M
2024-04-25 36.50 36.50 35.00 35.40 0.2M
2024-04-24 36.50 36.50 35.75 35.80 0.3M
2024-04-23 35.74 36.50 35.51 35.55 0.4M
2024-04-22 36.45 36.45 35.00 35.60 0.2M
2024-04-19 36.50 36.50 34.05 35.65 0.4M
2024-04-18 35.80 36.45 35.30 35.50 0.2M
2024-04-17 35.84 36.50 35.50 36.50 0.2M
2024-04-16 35.60 36.35 35.60 35.60 0.4M
2024-04-15 37.00 37.00 35.05 36.20 0.5M
2024-04-12 36.00 37.00 33.21 36.20 3.0M
2024-04-11 38.00 38.00 36.00 36.00 0.8M
2024-04-10 43.00 43.80 35.61 37.00 3.7M
2024-04-09 40.23 43.00 40.00 42.80 1.2M
2024-04-08 39.85 40.50 38.25 40.20 0.8M
2024-04-05 38.24 39.15 38.05 39.00 0.4M
2024-04-04 39.95 40.50 38.50 39.10 0.7M
2024-04-03 39.94 40.45 38.50 40.03 0.3M
2024-04-02 39.00 40.00 38.05 40.00 0.5M
2024-03-28 39.60 40.50 38.70 40.50 0.4M
2024-03-27 39.00 39.00 37.00 38.80 0.3M
2024-03-26 37.50 38.85 37.20 38.00 0.2M
2024-03-25 37.79 39.60 37.50 38.25 0.2M
2024-03-22 38.90 38.90 37.24 37.80 0.3M
2024-03-21 37.60 39.14 37.60 39.00 0.4M
2024-03-20 38.00 39.70 37.30 38.70 0.6M
2024-03-19 39.10 40.60 39.10 39.80 0.1M
2024-03-18 40.00 40.90 39.00 40.00 0.3M
2024-03-15 40.14 40.30 39.30 40.30 0.2M
2024-03-14 40.30 42.00 38.80 40.25 0.8M
2024-03-13 40.30 42.00 40.30 40.30 0.2M
2024-03-12 39.10 41.63 39.10 41.20 0.4M
2024-03-11 40.40 40.40 39.00 40.40 0.1M
2024-03-08 39.95 40.20 39.10 39.85 0.3M
2024-03-07 42.10 42.10 37.49 40.20 1.3M
2024-03-06 42.90 42.90 40.80 41.60 0.2M
2024-03-05 42.90 42.90 41.50 42.10 0.1M
2024-03-04 41.10 43.00 41.10 41.50 0.2M
2024-03-01 42.17 42.90 41.10 41.80 0.5M
2024-02-29 43.40 43.40 40.50 40.50 0.5M
2024-02-28 44.80 45.00 41.90 42.85 0.5M
2024-02-27 39.20 44.00 39.20 44.00 0.6M
2024-02-26 40.00 40.90 39.10 40.20 0.2M
2024-02-23 40.10 42.40 39.20 39.20 0.4M
2024-02-22 43.00 43.00 40.29 41.25 0.9M
2024-02-21 44.90 44.90 41.13 43.20 0.7M
2024-02-20 45.20 46.32 43.10 44.10 0.9M
2024-02-19 46.00 47.80 44.18 45.55 1.7M
2024-02-16 44.00 46.00 43.00 45.30 0.9M
2024-02-15 42.50 46.00 40.10 44.10 1.8M
2024-02-14 40.30 44.00 38.70 42.85 1.8M
2024-02-13 44.10 44.90 37.50 38.50 2.2M
2024-02-12 45.90 47.40 43.10 44.00 2.2M
2024-02-09 37.70 46.80 37.10 44.00 4.4M
2024-02-08 38.00 39.90 36.00 39.50 1.5M
2024-02-07 40.00 40.00 34.00 37.50 3.4M
2024-02-06 29.70 40.00 29.70 38.80 7.9M
2024-02-05 29.90 29.90 27.50 27.70 0.5M
2024-02-02 30.00 30.00 28.74 29.00 0.1M
2024-02-01 29.20 29.50 28.00 29.00 0.9M
2024-01-31 29.55 30.10 28.94 29.50 0.3M
2024-01-30 30.20 31.90 29.40 29.40 0.3M
2024-01-29 31.00 31.40 30.15 30.20 0.1M
2024-01-26 30.15 30.38 29.90 30.30 0.2M
2024-01-25 30.34 30.50 29.40 30.30 0.1M
2024-01-24 32.00 32.00 29.50 30.20 0.2M
2024-01-23 30.10 31.20 29.70 31.00 0.3M
2024-01-22 34.00 34.00 30.50 30.80 0.6M
2024-01-19 33.30 33.40 32.10 32.60 0.1M
2024-01-18 32.40 33.90 32.40 33.40 0.5M
2024-01-17 32.10 34.00 32.10 33.20 0.4M
2024-01-16 34.00 34.80 32.41 32.50 0.4M
2024-01-15 34.90 34.90 32.10 32.50 0.3M
2024-01-12 38.00 38.00 31.75 34.00 1.1M
2024-01-11 40.10 41.34 36.00 37.00 1.5M
2024-01-10 41.50 43.90 38.69 40.00 1.6M
2024-01-09 42.00 46.38 38.10 42.90 4.4M
2024-01-08 31.80 41.44 31.80 40.00 3.6M
2024-01-05 29.84 32.24 28.00 31.80 1.1M
2024-01-04 27.00 29.00 27.00 29.00 0.3M
2024-01-03 27.79 28.28 27.30 28.15 0.5M
2024-01-02 26.00 28.00 25.50 27.80 0.6M