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
  +1,65 +0,02% 7.502,06 7.506,16 7.492,58 7.500,41 7.500,41 11:49:31
more quote information »

UKX Historische Zusammenfassung

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Woche7.327,57.506,247.289,360,0000000174,562,38%
1 Monat7.414,427.506,247.288,730,000000087,641,18%
3 Monate7.275,257.582,857.242,230,0000000226,813,12%
6 Monate7.500,447.582,857.196,580,00000001,620,02%
1 Jahr6.968,577.598,996.925,880,0000000533,497,66%
3 Jahre6.331,837.598,995.499,510,00000001.170,2318,48%
5 Jahre5.936,27.598,995.499,510,00000001.565,8626,38%

UKX 1 Monat Historische Kurse

Datum Kurs Änderung Änderung (%) Niedrig Hoch Volumen
12 Dez 20177.500,409646,93+0,63%7.448,317.501,520
11 Dez 20177.453,479959,52+0,80%7.393,587.458,39990
08 Dez 20177.393,960473,21+1,00%7.314,22997.412,20990
07 Dez 20177.320,75-27,28-0,37%7.314,67.371,72990
06 Dez 20177.348,029720,53+0,28%7.289,36037.369,70990
05 Dez 20177.327,5-11,47-0,16%7.326,57037.373,89990
04 Dez 20177.338,970238,48+0,53%7.300,49027.369,64990
01 Dez 20177.300,4902-26,18-0,36%7.288,72997.355,42960
30 Nov 20177.326,6699-66,89-0,9%7.326,66997.416,26020
29 Nov 20177.393,56-67,09-0,9%7.386,66997.460,64990
28 Nov 20177.460,649976,75+1,04%7.373,95017.469,60980
27 Nov 20177.383,8999-25,74-0,35%7.383,89997.438,38960
24 Nov 20177.409,6396-7,6-0,1%7.389,547.425,18990
23 Nov 20177.417,2397-1,78-0,02%7.373,317.422,72990
22 Nov 20177.419,027,68+0,10%7.410,38037.460,90960
21 Nov 20177.411,339821,88+0,30%7.367,85987.422,18010
20 Nov 20177.389,45998,78+0,12%7.350,37017.397,38960
17 Nov 20177.380,6801-6,26-0,08%7.356,15967.406,53020
16 Nov 20177.386,939914,33+0,19%7.368,13967.393,27970
15 Nov 20177.372,6098-41,81-0,56%7.357,067.415,08980
14 Nov 20177.414,4199-0,76-0,01%7.396,91997.436,56980
13 Nov 20177.415,1801-17,81-0,24%7.402,94977.469,29980
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:20171213 11:04:31