ITM Power (ITM)

ITM
🏛️ Vereinigtes Königreich →
72.30
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 66.38 66.38 66.38 66.38 3.1K
08:01 66.22 66.90 66.22 66.90 20.7K
08:02 66.81 66.81 66.21 66.21 12.2K
08:03 66.50 66.50 66.50 66.50 4.5K
08:04 66.50 67.31 66.20 67.31 28.7K
08:05 67.17 67.54 67.17 67.20 44.4K
08:06 66.60 66.76 66.36 66.50 33.4K
08:07 66.58 66.58 66.58 66.58 0.0K
08:08 66.74 67.50 66.74 67.50 27.5K
08:09 67.70 67.70 66.10 67.00 91.1K
08:12 66.80 66.80 66.80 66.80 3.0K
08:14 66.55 66.55 66.55 66.55 15.4K
08:15 66.56 66.56 66.56 66.56 1.5K
08:16 66.49 66.49 66.30 66.30 73.7K
08:18 66.50 66.50 66.35 66.35 2.3K
08:19 66.38 66.38 66.38 66.38 1.5K
08:20 66.33 66.33 66.33 66.33 3.8K
08:21 66.20 66.20 66.20 66.20 0.0K
08:23 66.57 66.57 66.57 66.57 1.0K
08:24 66.70 66.70 66.70 66.70 0.1K
08:25 66.57 66.57 66.57 66.57 7.7K
08:26 66.45 66.60 66.23 66.60 4.3K
08:27 66.51 66.51 66.51 66.51 0.4K
08:28 66.30 66.30 66.30 66.30 0.1K
08:30 66.53 66.80 66.30 66.80 26.9K
08:31 67.80 67.80 67.80 67.80 19.7K
08:32 66.55 66.64 66.27 66.64 0.7K
08:33 66.50 66.50 66.50 66.50 1.9K
08:34 66.24 66.50 66.24 66.50 2.4K
08:35 66.72 66.90 66.72 66.90 0.1K
08:36 66.64 66.64 66.64 66.64 7.5K
08:37 66.74 67.10 66.74 66.88 6.5K
08:38 67.20 67.20 67.20 67.20 14.8K
08:40 67.00 67.20 67.00 67.20 1.2K
08:41 67.20 67.20 67.20 67.20 0.2K
08:46 67.00 67.00 67.00 67.00 0.5K
08:47 66.75 67.00 66.75 66.79 11.1K
08:48 66.55 66.55 66.50 66.50 23.0K
08:49 66.30 66.30 66.30 66.30 0.0K
08:51 66.38 66.38 66.38 66.38 0.2K
08:52 66.30 66.70 66.30 66.70 0.4K
08:53 66.50 66.50 66.50 66.50 0.3K
08:55 66.80 66.80 66.70 66.70 8.6K
08:56 66.54 66.54 66.54 66.54 5.0K
08:57 66.58 66.58 66.58 66.58 1.0K
08:58 66.58 66.80 66.57 66.57 11.7K
08:59 66.54 66.55 66.10 66.10 30.4K
09:00 66.40 66.40 66.40 66.40 0.7K
09:01 66.40 66.40 66.20 66.40 4.8K
09:03 66.10 66.29 66.10 66.29 3.1K
09:05 66.40 66.40 66.40 66.40 0.8K
09:07 66.09 66.09 66.09 66.09 2.3K
09:09 66.30 66.30 66.30 66.30 0.0K
09:10 66.38 66.38 66.00 66.00 19.0K
09:11 66.84 66.84 66.84 66.84 5.3K
09:13 67.02 67.02 67.02 67.02 1.3K
09:14 66.80 66.80 66.70 66.70 12.0K
09:16 66.92 67.00 66.68 67.00 6.0K
09:17 66.71 66.71 66.71 66.71 5.1K
09:20 67.40 67.40 67.40 67.40 0.0K
09:21 67.28 67.28 67.28 67.28 3.0K
09:23 67.50 67.50 67.50 67.50 0.0K
09:24 67.40 67.40 67.35 67.40 1.8K
09:25 67.51 67.51 67.40 67.40 24.9K
09:26 67.50 67.70 67.50 67.70 0.4K
09:27 67.82 67.82 67.82 67.82 7.4K
09:29 67.84 67.84 67.84 67.84 3.0K
09:30 67.90 68.20 67.86 68.00 25.5K
09:31 68.00 68.00 67.72 67.72 31.2K
09:32 68.00 68.00 68.00 68.00 20.0K
09:33 68.17 68.17 68.17 68.17 7.0K
09:34 68.00 68.00 68.00 68.00 8.1K
09:35 67.89 67.89 67.89 67.89 1.9K
09:36 67.80 69.10 67.80 68.00 212.4K
09:37 68.00 69.00 68.00 69.00 119.8K
09:38 68.50 68.74 68.20 68.20 37.8K
09:39 68.11 68.20 68.11 68.20 25.6K
09:40 68.20 68.30 68.20 68.30 15.2K
09:41 68.10 68.30 68.10 68.10 6.2K
09:42 67.74 67.74 67.74 67.74 1.5K
09:45 68.00 68.00 68.00 68.00 0.2K
09:46 67.90 68.10 67.90 68.10 3.8K
09:48 68.30 68.30 68.30 68.30 0.0K
09:53 68.10 68.47 68.10 68.47 25.4K
09:54 68.18 68.20 68.18 68.18 4.2K
09:58 68.18 68.18 68.18 68.18 2.2K
09:59 68.60 68.60 68.60 68.60 0.1K
10:01 68.10 68.50 68.10 68.18 10.1K
10:06 68.50 68.50 68.50 68.50 0.7K
10:08 68.42 68.42 68.42 68.42 3.1K
10:09 68.44 68.44 68.44 68.44 2.2K
10:17 68.50 68.50 68.50 68.50 1.1K
10:23 67.72 68.01 67.72 68.01 2.2K
10:25 68.10 68.10 68.10 68.10 0.1K
10:26 68.10 68.10 68.00 68.00 6.8K
10:31 68.00 68.00 68.00 68.00 0.0K
10:33 68.08 68.08 68.08 68.08 0.2K
10:35 68.40 68.40 68.40 68.40 0.1K
10:38 68.40 68.40 68.40 68.40 0.0K
10:39 68.40 68.40 68.40 68.40 0.0K
10:43 68.10 68.17 68.00 68.17 5.7K
10:44 67.79 67.79 67.79 67.79 0.8K
10:45 67.79 67.79 67.79 67.79 7.4K
10:47 68.30 68.30 68.00 68.00 0.5K
10:48 68.18 68.18 68.18 68.18 1.5K
10:53 68.00 68.15 68.00 68.15 6.8K
10:54 67.90 67.90 67.70 67.79 44.1K
10:55 68.20 68.20 67.80 67.80 17.1K
10:56 67.80 68.40 67.80 68.40 4.6K
10:57 67.60 67.60 67.60 67.60 1.6K
10:58 67.70 67.70 67.70 67.70 3.5K
10:59 67.90 67.90 67.90 67.90 1.0K
11:01 68.60 68.60 68.60 68.60 6.2K
11:02 68.80 68.80 68.80 68.80 0.5K
11:03 68.48 68.48 68.48 68.48 1.6K
11:05 68.80 68.80 68.80 68.80 0.0K
11:07 68.75 68.75 68.75 68.75 3.3K
11:09 68.58 68.58 68.58 68.58 0.2K
11:11 68.75 68.75 68.75 68.75 7.3K
11:12 69.00 69.00 69.00 69.00 10.5K
11:13 68.90 69.80 68.90 69.77 52.2K
11:14 69.70 69.70 69.58 69.58 23.8K
11:15 69.85 69.85 69.85 69.85 2.9K
11:16 69.70 69.70 69.58 69.58 2.6K
11:17 69.53 70.00 69.53 70.00 3.4K
11:18 70.00 70.00 70.00 70.00 20.4K
11:19 69.75 69.75 69.75 69.75 15.9K
11:20 69.93 69.96 69.93 69.96 0.7K
11:23 69.75 69.75 68.87 68.87 45.3K
11:25 69.47 69.47 69.47 69.47 3.8K
11:26 69.09 69.09 69.09 69.09 2.1K
11:27 69.60 69.60 69.60 69.60 0.1K
11:28 69.09 69.09 69.09 69.09 2.4K
11:29 69.00 69.00 69.00 69.00 0.0K
11:32 69.28 69.28 69.28 69.28 2.9K
11:33 69.00 69.00 69.00 69.00 10.0K
11:34 69.28 69.28 69.09 69.09 14.2K
11:35 69.24 69.24 69.24 69.24 1.0K
11:36 69.00 69.30 68.10 69.30 23.5K
11:37 69.30 69.30 68.12 68.12 81.3K
11:38 68.80 69.00 68.60 69.00 13.1K
11:39 68.79 68.81 68.79 68.81 9.8K
11:40 68.70 68.70 68.70 68.70 10.0K
11:42 69.13 69.13 69.13 69.13 0.0K
11:43 68.76 69.12 68.76 69.12 1.0K
11:44 69.13 69.30 69.13 69.30 12.6K
11:45 69.32 69.35 69.32 69.35 7.0K
11:47 69.35 69.42 69.35 69.42 5.9K
11:48 69.37 69.37 69.37 69.37 1.3K
11:49 69.60 69.60 69.60 69.60 0.3K
11:50 69.13 69.45 69.10 69.10 18.5K
11:51 69.21 69.21 69.21 69.21 0.0K
11:56 68.92 69.30 68.92 69.30 8.7K
11:59 68.90 68.90 68.90 68.90 5.1K
12:00 69.31 69.31 69.30 69.30 10.9K
12:02 69.50 69.50 69.50 69.50 0.0K
12:05 69.32 69.60 69.32 69.60 14.4K
12:07 69.60 69.60 69.60 69.60 2.4K
12:08 69.48 69.48 69.48 69.48 9.9K
12:09 69.48 69.48 69.48 69.48 1.6K
12:10 69.30 69.30 68.90 68.90 3.2K
12:11 69.41 69.41 69.17 69.17 19.5K
12:14 69.04 69.04 69.04 69.04 6.9K
12:17 68.99 68.99 68.99 68.99 5.0K
12:18 69.42 69.42 69.42 69.42 4.3K
12:19 69.39 69.39 69.39 69.39 0.5K
12:20 69.00 69.00 69.00 69.00 19.8K
12:25 69.10 69.10 69.10 69.10 18.9K
12:27 69.56 69.61 69.40 69.61 28.5K
12:28 70.00 70.00 69.36 69.36 14.9K
12:29 69.30 69.30 69.30 69.30 2.9K
12:30 69.40 69.40 69.40 69.40 0.6K
12:31 69.44 69.44 69.44 69.44 3.9K
12:34 69.40 69.40 69.40 69.40 0.1K
12:35 69.00 69.00 69.00 69.00 0.1K
12:36 69.34 69.34 69.34 69.34 0.0K
12:37 69.40 69.40 69.00 69.00 2.1K
12:38 68.95 69.01 68.90 69.01 11.8K
12:39 69.01 69.10 69.01 69.10 1.6K
12:41 69.01 69.01 69.01 69.01 0.1K
12:46 68.89 68.89 68.89 68.89 0.4K
12:47 69.10 69.10 69.10 69.10 0.3K
12:48 68.70 68.70 68.70 68.70 3.3K
12:49 68.81 68.84 68.81 68.81 25.6K
12:50 68.84 68.84 68.50 68.50 5.8K
12:51 68.90 69.09 68.70 69.09 2.5K
12:52 69.13 69.13 69.00 69.01 4.5K
12:56 69.00 69.00 69.00 69.00 0.1K
12:58 68.66 68.66 68.66 68.66 0.1K
13:01 69.00 69.00 69.00 69.00 0.2K
13:07 68.60 68.60 68.60 68.60 0.1K
13:08 68.60 68.60 68.60 68.60 6.3K
13:09 68.60 68.60 68.60 68.60 0.3K
13:12 68.40 68.50 68.40 68.50 3.7K
13:14 68.30 68.30 68.30 68.30 0.3K
13:16 68.25 68.25 68.25 68.25 0.5K
13:20 68.50 68.50 68.50 68.50 0.0K
13:22 68.25 68.25 68.25 68.25 1.0K
13:24 68.50 68.50 68.50 68.50 0.9K
13:27 68.23 68.23 67.90 67.90 35.0K
13:30 68.50 68.50 68.50 68.50 0.4K
13:33 68.40 68.40 68.40 68.40 0.0K
13:34 67.99 67.99 67.99 67.99 4.0K
13:35 68.01 68.01 68.01 68.01 3.1K
13:36 67.90 67.90 67.90 67.90 0.8K
13:44 68.40 68.40 68.01 68.01 3.0K
13:46 68.01 68.33 68.01 68.33 3.4K
13:47 67.90 67.90 67.90 67.90 0.2K
13:50 68.50 68.50 68.50 68.50 0.0K
13:53 68.01 68.33 68.01 68.01 3.9K
13:57 68.01 68.01 68.01 68.01 0.4K
13:58 67.98 68.50 67.98 68.50 34.0K
13:59 67.90 67.90 67.90 67.90 0.8K
14:00 67.90 67.90 67.90 67.90 21.9K
14:02 68.29 68.29 68.01 68.01 10.9K
14:05 68.01 68.01 68.01 68.01 0.3K
14:06 68.29 68.29 68.29 68.29 1.1K
14:07 68.03 68.03 68.03 68.03 2.4K
14:08 68.37 68.37 68.37 68.37 1.5K
14:13 68.50 68.50 68.50 68.50 0.0K
14:17 68.50 68.50 68.50 68.50 0.0K
14:19 67.87 67.87 67.87 67.87 24.9K
14:20 68.01 68.01 68.01 68.01 5.4K
14:25 68.40 68.40 68.40 68.40 2.8K
14:26 68.30 68.30 68.00 68.00 6.2K
14:27 68.07 68.07 68.07 68.07 0.0K
14:28 67.90 67.90 67.90 67.90 0.8K
14:30 68.27 69.00 68.10 69.00 39.8K
14:31 69.00 69.00 69.00 69.00 0.0K
14:32 68.60 68.60 68.60 68.60 0.2K
14:35 68.62 68.62 68.62 68.62 0.5K
14:36 68.90 68.90 68.90 68.90 0.1K
14:37 68.67 68.67 68.67 68.67 1.5K
14:38 68.67 68.67 68.67 68.67 2.9K
14:39 68.82 68.90 68.82 68.90 14.5K
14:40 68.90 68.90 68.90 68.90 0.4K
14:41 69.00 69.00 69.00 69.00 0.0K
14:42 68.75 68.75 68.75 68.75 0.1K
14:43 68.77 68.77 68.70 68.70 1.0K
14:44 68.90 68.90 68.72 68.72 2.3K
14:45 68.84 69.00 68.70 68.70 4.2K
14:46 68.70 68.70 68.60 68.60 19.3K
14:47 68.50 68.50 68.50 68.50 0.4K
14:48 68.77 68.77 68.77 68.77 3.0K
14:50 68.89 68.89 68.89 68.89 0.6K
14:51 68.65 68.65 68.65 68.65 7.3K
14:53 68.89 68.89 68.89 68.89 3.0K
14:54 68.60 68.60 68.60 68.60 8.7K
14:56 68.63 68.63 68.63 68.63 0.9K
14:57 68.50 68.63 68.50 68.63 1.7K
15:00 69.00 69.00 69.00 69.00 0.0K
15:01 69.00 69.00 68.63 68.90 6.3K
15:02 68.50 68.50 68.50 68.50 4.0K
15:04 68.78 68.90 68.40 68.40 3.8K
15:05 68.50 68.50 68.50 68.50 0.3K
15:08 69.00 69.20 69.00 69.20 3.5K
15:09 69.40 69.40 69.40 69.40 0.0K
15:10 69.50 69.50 69.50 69.50 1.7K
15:11 69.16 69.27 69.16 69.27 9.5K
15:13 69.46 69.46 69.30 69.30 0.0K
15:14 69.20 69.20 69.20 69.20 3.9K
15:15 69.19 69.19 69.19 69.19 8.6K
15:16 69.12 69.30 69.12 69.30 17.6K
15:17 69.40 69.40 69.16 69.16 2.7K
15:18 69.40 69.40 69.40 69.40 0.0K
15:21 69.15 69.15 69.15 69.15 14.3K
15:22 69.00 69.00 69.00 69.00 8.1K
15:23 68.80 68.80 68.80 68.80 7.9K
15:24 68.63 68.63 68.63 68.63 2.0K
15:27 69.10 69.10 69.10 69.10 0.1K
15:28 69.10 69.10 69.10 69.10 0.0K
15:29 68.74 68.87 68.70 68.87 9.6K
15:30 68.90 68.90 68.60 68.60 5.8K
15:31 68.70 68.70 68.70 68.70 4.0K
15:32 68.50 68.50 68.40 68.40 47.9K
15:34 68.50 68.50 68.50 68.50 0.6K
15:35 68.40 68.48 68.40 68.48 26.2K
15:38 68.60 68.60 68.60 68.60 1.9K
15:41 68.60 68.60 68.60 68.60 0.8K
15:44 68.55 68.55 68.55 68.55 3.0K
15:45 68.34 68.80 68.34 68.80 10.3K
15:46 68.50 68.80 68.50 68.80 0.4K
15:50 68.40 68.40 68.40 68.40 0.0K
15:51 68.70 68.70 68.70 68.70 1.6K
15:52 68.50 68.50 68.50 68.50 1.1K
15:54 68.50 68.50 68.50 68.50 2.5K
15:59 68.40 68.40 68.40 68.40 0.0K
16:00 68.80 68.80 68.80 68.80 0.0K
16:01 68.71 68.71 68.71 68.71 4.4K
16:06 68.50 68.80 68.50 68.80 5.4K
16:07 68.40 69.20 68.40 69.20 33.7K
16:08 69.10 69.30 69.10 69.30 8.5K
16:09 69.10 69.10 69.10 69.10 5.8K
16:10 69.06 69.20 69.06 69.20 4.4K
16:11 69.15 69.15 69.15 69.15 3.0K
16:13 69.18 69.40 69.10 69.20 6.0K
16:14 69.00 69.00 69.00 69.00 1.0K
16:15 69.20 69.20 69.20 69.20 3.0K
16:17 69.15 69.15 69.15 69.15 5.0K
16:18 69.17 69.20 68.90 69.20 13.2K
16:19 69.20 69.20 68.98 68.98 1.9K
16:20 69.06 69.06 69.06 69.06 14.5K
16:21 69.30 69.30 69.18 69.18 5.1K
16:22 69.10 69.18 69.10 69.10 8.0K
16:24 69.40 69.50 69.40 69.50 11.4K
16:25 69.41 69.86 69.10 69.86 13.5K
16:26 70.05 70.05 69.10 69.10 48.9K
16:28 68.80 68.80 68.80 68.80 12.8K
16:29 68.40 68.40 68.30 68.41 13.8K
16:35 69.00 69.00 69.00 69.00 425.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar