Best deals to access real time data!
Real-time FTSE Indices
Monthly Subscription
for only
20,15 €
VAT not included

FTSE 100 Historische Daten - UKX

Name Symbol Markt Aktientyp ISIN Beschreibung
FTSE 100 UKX FTSE Indices Index GB0001383545
  Änderung Änderung % Aktuell Hoch Niedrig Handelsbeginn Handelsende Zeit
  -63,89 -0,86% 7.323,98 7.387,87 7.302,47 7.387,87 7.387,87 17:35:30
more quote information »

UKX Historische Zusammenfassung

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Woche7.389,947.444,987.296,490,0000000-65,96-0,89%
1 Monat7.487,877.551,857.296,490,0000000-163,89-2,19%
3 Monate7.517,717.598,997.296,490,0000000-193,73-2,58%
6 Monate7.277,927.598,997.096,830,000000046,060,63%
1 Jahr6.868,967.598,996.654,480,0000000455,026,62%
3 Jahre6.777,667.598,995.499,510,0000000546,328,06%
5 Jahre5.776,77.598,995.499,510,00000001.547,2826,78%

UKX 1 Monat Historische Kurse

Datum Kurs Änderung Änderung (%) Niedrig Hoch Volumen
18 Aug 20177.323,9804-63,89-0,86%7.302,47027.387,87010
17 Aug 20177.387,8701-45,16-0,61%7.382,15967.433,73970
16 Aug 20177.433,030249,18+0,67%7.383,857.444,97990
15 Aug 20177.383,8529,96+0,41%7.353,89017.399,350
14 Aug 20177.353,890143,93+0,60%7.309,95997.377,66010
11 Aug 20177.309,9599-79,98-1,08%7.296,48977.389,95990
10 Aug 20177.389,9404-108,12-1,44%7.376,66017.498,060
09 Aug 20177.498,06-44,67-0,59%7.475,82957.542,73040
08 Aug 20177.542,730410,79+0,14%7.518,44977.551,850
07 Aug 20177.531,939920,23+0,27%7.511,70997.533,74020
04 Aug 20177.511,709936,94+0,49%7.465,12017.519,060
03 Aug 20177.474,7763,34+0,85%7.384,22027.484,52970
02 Aug 20177.411,4301-12,23-0,16%7.388,91017.434,70990
01 Aug 20177.423,659651,66+0,70%7.3727.440,14010
31 Jul 20177.3723,63+0,05%7.367,85987.425,520
28 Jul 20177.368,3696-74,64-1%7.339,44047.443,01020
27 Jul 20177.443,0102-9,31-0,12%7.410,857.461,850
26 Jul 20177.452,320317,50+0,24%7.434,67967.487,05020
25 Jul 20177.434,819857,09+0,77%7.377,73047.453,74020
24 Jul 20177.377,7304-75,18-1,01%7.357,57.453,21970
21 Jul 20177.452,9096-34,96-0,47%7.433,89017.515,12010
20 Jul 20177.487,870156,96+0,77%7.430,91017.502,72940
19 Jul 20177.430,910140,69+0,55%7.379,337.442,84030
Kürzlich von Ihnen besucht
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen

P:30 V: D:20170819 13:06:25