Federal National Mortgage Association (FNMA)

FNMA
🏛️ Vereinigte Staaten →
12.50
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 12.84 12.98 12.68 12.68 156.9K
09:35 12.68 12.95 12.61 12.92 109.1K
09:40 12.92 12.93 12.83 12.85 120.9K
09:45 12.84 12.84 12.61 12.65 149.9K
09:50 12.64 12.68 12.53 12.59 182.9K
09:55 12.58 12.66 12.55 12.56 167.3K
10:00 12.56 12.73 12.56 12.73 50.3K
10:05 12.73 12.79 12.71 12.76 69.0K
10:10 12.76 12.78 12.72 12.73 32.7K
10:15 12.73 12.77 12.73 12.75 23.3K
10:20 12.75 12.83 12.75 12.83 57.6K
10:25 12.83 12.84 12.80 12.83 155.0K
10:30 12.81 12.83 12.76 12.80 96.7K
10:35 12.79 12.80 12.76 12.80 23.5K
10:40 12.79 12.84 12.79 12.83 176.5K
10:45 12.83 12.84 12.80 12.81 92.3K
10:50 12.80 12.82 12.78 12.79 59.7K
10:55 12.82 12.82 12.79 12.79 47.9K
11:00 12.79 12.83 12.79 12.79 53.6K
11:05 12.81 12.81 12.75 12.78 120.6K
11:10 12.78 12.80 12.75 12.77 128.5K
11:15 12.79 12.79 12.75 12.77 51.9K
11:20 12.76 12.78 12.74 12.74 60.6K
11:25 12.74 12.75 12.70 12.74 21.7K
11:30 12.74 12.77 12.74 12.76 18.8K
11:35 12.76 12.77 12.74 12.76 15.8K
11:40 12.77 12.78 12.76 12.78 30.7K
11:45 12.78 12.79 12.75 12.77 66.5K
11:50 12.77 12.79 12.75 12.79 11.2K
11:55 12.77 12.79 12.69 12.71 48.0K
12:00 12.71 12.78 12.71 12.76 33.9K
12:05 12.77 12.78 12.76 12.78 54.7K
12:10 12.78 12.78 12.75 12.77 36.8K
12:15 12.77 12.78 12.76 12.78 28.5K
12:20 12.77 12.78 12.77 12.77 8.1K
12:25 12.78 12.78 12.75 12.76 33.0K
12:30 12.76 12.78 12.74 12.74 207.8K
12:35 12.74 12.77 12.74 12.75 41.9K
12:40 12.74 12.77 12.74 12.75 61.1K
12:45 12.77 12.77 12.74 12.74 52.4K
12:50 12.74 12.75 12.74 12.75 13.4K
12:55 12.75 12.75 12.74 12.75 7.1K
13:00 12.75 12.75 12.74 12.75 11.8K
13:05 12.74 12.75 12.74 12.74 27.0K
13:10 12.75 12.75 12.74 12.75 9.9K
13:15 12.74 12.75 12.74 12.75 10.1K
13:20 12.75 12.75 12.74 12.74 17.7K
13:25 12.74 12.75 12.73 12.73 6.1K
13:30 12.73 12.74 12.70 12.72 63.2K
13:35 12.73 12.74 12.68 12.69 65.9K
13:40 12.71 12.72 12.69 12.70 9.8K
13:45 12.69 12.71 12.67 12.67 22.1K
13:50 12.66 12.69 12.64 12.67 29.4K
13:55 12.68 12.68 12.66 12.66 13.4K
14:00 12.66 12.67 12.47 12.48 183.9K
14:05 12.50 12.53 12.43 12.47 82.1K
14:10 12.46 12.50 12.46 12.48 23.9K
14:15 12.48 12.83 12.48 12.79 417.8K
14:20 12.79 12.79 12.70 12.73 144.9K
14:25 12.72 12.75 12.67 12.75 54.5K
14:30 12.74 12.76 12.73 12.74 43.1K
14:35 12.75 12.75 12.73 12.74 15.8K
14:40 12.74 12.75 12.73 12.74 20.1K
14:45 12.75 12.75 12.71 12.74 13.7K
14:50 12.74 12.75 12.73 12.75 8.3K
14:55 12.75 12.76 12.72 12.76 49.5K
15:00 12.76 12.81 12.75 12.81 91.7K
15:05 12.81 12.82 12.78 12.80 260.3K
15:10 12.80 12.83 12.78 12.78 80.2K
15:15 12.78 12.81 12.77 12.79 73.3K
15:20 12.79 12.81 12.79 12.81 56.4K
15:25 12.80 12.81 12.79 12.80 55.5K
15:30 12.80 12.81 12.79 12.80 24.4K
15:35 12.80 12.80 12.78 12.79 44.7K
15:40 12.80 12.80 12.76 12.77 42.6K
15:45 12.77 12.79 12.77 12.78 22.9K
15:50 12.79 12.79 12.75 12.77 23.9K
15:55 12.78 12.78 12.70 12.72 49.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 12.91 13.05 12.41 12.50 5.5M
2025-09-26 12.89 12.97 12.52 12.75 5.2M
2025-09-25 12.80 13.00 12.42 12.72 5.1M
2025-09-24 13.71 14.02 12.80 12.81 7.4M
2025-09-23 12.30 13.29 11.94 13.21 10.1M
2025-09-22 13.00 13.15 11.91 12.55 10.6M
2025-09-19 13.64 13.79 12.31 13.00 10.0M
2025-09-18 14.20 14.61 13.56 13.65 6.9M
2025-09-17 14.07 14.57 13.79 14.06 6.9M
2025-09-16 14.39 14.50 13.71 13.89 5.7M
2025-09-15 14.67 14.99 13.66 14.22 10.6M
2025-09-12 15.51 15.99 14.63 14.64 11.8M
2025-09-11 14.32 15.70 13.81 15.31 15.3M
2025-09-10 14.92 14.92 13.90 13.93 9.3M
2025-09-09 14.48 15.00 13.73 14.67 15.8M
2025-09-08 12.60 14.29 12.60 13.99 16.2M
2025-09-05 12.49 12.83 12.36 12.60 5.9M
2025-09-04 12.34 12.99 12.18 12.36 12.5M
2025-09-03 11.32 12.49 11.30 11.95 17.3M
2025-09-02 11.33 11.54 11.01 11.32 4.7M
2025-08-29 11.22 11.40 10.88 11.29 4.4M
2025-08-28 11.30 11.40 11.20 11.24 2.7M
2025-08-27 11.07 11.44 11.01 11.20 6.0M
2025-08-26 10.75 11.08 10.62 10.90 3.7M
2025-08-25 11.09 11.16 10.74 10.75 3.2M
2025-08-22 10.80 11.24 10.69 11.05 4.7M
2025-08-21 10.63 10.90 10.55 10.76 3.1M
2025-08-20 10.88 10.91 10.50 10.60 4.8M
2025-08-19 11.45 11.45 10.91 11.00 4.9M
2025-08-18 11.28 11.59 11.21 11.35 4.9M
2025-08-15 10.92 11.24 10.80 11.20 4.5M
2025-08-14 11.22 11.45 10.75 10.91 7.6M
2025-08-13 11.16 11.50 11.14 11.27 5.5M
2025-08-12 11.59 11.66 10.53 11.06 11.1M
2025-08-11 10.77 11.66 8.88 11.49 24.2M
2025-08-08 8.38 10.13 8.30 9.99 27.6M
2025-08-07 8.30 8.60 8.20 8.29 2.7M
2025-08-06 8.26 8.39 7.97 8.12 4.0M
2025-08-05 8.58 8.66 8.31 8.41 3.0M
2025-08-04 8.98 9.00 8.50 8.57 3.7M
2025-08-01 9.14 9.15 8.51 8.84 7.9M
2025-07-31 8.55 8.58 7.89 8.02 3.1M
2025-07-30 8.53 8.88 8.31 8.58 3.5M
2025-07-29 7.58 9.10 7.46 8.56 13.2M
2025-07-28 7.68 7.76 7.45 7.58 5.9M
2025-07-25 8.55 8.59 7.30 7.89 14.3M
2025-07-24 8.69 8.95 8.56 8.59 3.5M
2025-07-23 7.77 9.24 7.45 8.70 11.0M
2025-07-22 8.03 8.03 7.35 7.80 13.9M
2025-07-21 8.50 8.52 8.08 8.13 5.9M
2025-07-18 8.75 8.79 8.42 8.52 4.8M
2025-07-17 9.04 9.08 8.71 8.78 3.5M
2025-07-16 8.96 9.19 8.86 9.10 1.8M
2025-07-15 9.14 9.17 8.90 8.91 1.9M
2025-07-14 8.76 9.15 8.75 9.13 2.5M
2025-07-11 8.80 8.98 8.76 8.83 2.5M
2025-07-10 8.91 9.14 8.79 9.06 2.9M
2025-07-09 9.07 9.14 8.88 8.94 2.6M
2025-07-08 9.16 9.26 9.12 9.13 1.8M
2025-07-07 9.26 9.45 9.11 9.15 3.3M
2025-07-03 9.28 9.55 9.15 9.48 2.4M
2025-07-02 9.06 9.63 8.90 9.35 4.3M
2025-07-01 9.50 9.51 9.10 9.12 4.2M
2025-06-30 9.72 9.72 9.01 9.54 6.4M
2025-06-27 9.99 10.05 9.66 9.73 4.7M
2025-06-26 10.00 10.25 9.89 9.98 5.1M
2025-06-25 9.95 10.06 9.95 10.00 2.4M
2025-06-24 9.91 10.00 9.89 9.95 2.7M
2025-06-23 9.99 10.00 9.62 9.89 4.2M
2025-06-20 9.97 10.21 9.95 9.99 3.9M
2025-06-18 9.91 10.23 9.82 9.93 3.5M
2025-06-17 9.90 10.33 9.76 9.89 5.2M
2025-06-16 9.54 10.14 9.52 9.92 5.2M
2025-06-13 9.67 9.82 9.51 9.62 4.1M
2025-06-12 9.95 10.01 9.36 9.87 4.6M
2025-06-11 9.52 10.05 9.51 9.95 5.1M
2025-06-10 9.21 9.80 9.20 9.62 5.5M
2025-06-09 8.96 9.34 8.95 9.17 4.8M
2025-06-06 9.05 9.28 8.72 9.08 5.1M
2025-06-05 8.51 9.04 8.31 9.02 13.2M
2025-06-04 9.37 9.64 7.28 8.48 46.9M
2025-06-03 10.50 10.63 9.26 9.36 18.4M
2025-06-02 10.46 10.87 10.24 10.78 6.4M
2025-05-30 10.53 11.17 10.32 10.53 8.9M
2025-05-29 10.86 11.00 9.35 10.64 18.4M
2025-05-28 11.74 11.91 10.34 10.78 27.5M
2025-05-27 10.99 11.44 10.42 10.55 14.9M
2025-05-23 10.50 11.23 9.84 10.99 26.3M
2025-05-22 10.22 11.23 8.75 11.22 71.1M
2025-05-21 7.63 7.75 7.25 7.45 10.5M
2025-05-20 6.88 7.75 6.82 7.63 20.5M
2025-05-19 6.70 6.88 6.70 6.88 3.2M
2025-05-16 6.70 6.79 6.67 6.78 2.5M
2025-05-15 6.68 6.77 6.61 6.72 3.9M
2025-05-14 6.68 6.71 6.51 6.68 2.8M
2025-05-13 6.61 6.71 6.57 6.63 2.5M
2025-05-12 6.73 6.84 6.60 6.62 4.3M
2025-05-09 6.66 6.79 6.44 6.59 3.0M
2025-05-08 6.40 6.79 6.37 6.71 5.8M
2025-05-07 6.39 6.45 6.36 6.43 2.5M
2025-05-06 6.40 6.53 6.32 6.40 2.7M
2025-05-05 6.32 6.45 6.25 6.44 3.5M
2025-05-02 6.25 6.44 6.25 6.33 2.5M
2025-05-01 6.32 6.58 6.21 6.30 4.3M
2025-04-30 6.22 6.33 5.95 6.31 4.2M
2025-04-29 6.29 6.48 6.21 6.38 3.1M
2025-04-28 6.24 6.34 6.22 6.28 2.2M
2025-04-25 6.29 6.34 6.05 6.30 4.8M
2025-04-24 6.45 6.46 6.26 6.37 4.2M
2025-04-23 6.40 6.54 6.37 6.45 4.6M
2025-04-22 6.07 6.33 6.07 6.26 3.6M
2025-04-21 6.23 6.25 5.90 6.13 4.3M
2025-04-17 6.20 6.29 6.06 6.26 3.0M
2025-04-16 6.38 6.45 6.06 6.11 5.2M
2025-04-15 6.25 6.51 6.24 6.51 6.3M
2025-04-14 6.00 6.65 5.83 6.25 12.3M
2025-04-11 5.80 5.97 5.66 5.83 4.6M
2025-04-10 5.97 5.99 5.55 5.72 7.6M
2025-04-09 5.10 6.10 5.00 6.02 17.8M
2025-04-08 5.84 6.26 5.10 5.20 12.1M
2025-04-07 5.04 5.73 4.83 5.67 17.1M
2025-04-04 5.77 5.80 5.17 5.65 16.0M
2025-04-03 6.13 6.33 5.95 6.12 11.7M
2025-04-02 6.59 6.66 6.43 6.57 3.0M
2025-04-01 6.34 6.75 6.33 6.60 6.0M
2025-03-31 6.68 6.69 6.04 6.32 8.6M
2025-03-28 7.07 7.08 6.50 6.70 6.0M
2025-03-27 6.95 7.38 6.95 7.01 5.5M
2025-03-26 7.30 7.58 6.86 6.92 9.6M
2025-03-25 7.07 7.58 7.05 7.31 13.8M
2025-03-24 6.95 7.10 6.46 7.10 16.7M
2025-03-21 6.26 6.54 6.16 6.39 8.5M
2025-03-20 6.02 6.26 5.78 6.26 8.0M
2025-03-19 5.77 6.14 5.67 6.02 8.1M
2025-03-18 5.84 5.99 5.49 5.65 10.3M
2025-03-17 6.19 6.31 5.72 5.82 9.3M
2025-03-14 5.54 6.38 5.53 6.11 16.5M
2025-03-13 5.77 5.83 5.35 5.50 6.0M
2025-03-12 5.30 5.77 5.27 5.65 9.6M
2025-03-11 4.96 5.28 4.91 5.19 10.5M
2025-03-10 5.63 5.64 4.90 4.91 16.8M
2025-03-07 6.04 6.04 5.27 5.84 23.0M
2025-03-06 6.56 6.57 5.98 6.07 8.8M
2025-03-05 6.48 6.78 6.16 6.62 7.3M
2025-03-04 6.27 6.50 5.93 6.38 14.5M
2025-03-03 6.45 6.75 6.44 6.49 6.4M
2025-02-28 6.52 6.53 6.24 6.40 6.8M
2025-02-27 6.36 6.65 6.36 6.55 8.8M
2025-02-26 6.20 6.73 6.19 6.29 8.6M
2025-02-25 6.75 6.78 6.21 6.24 11.5M
2025-02-24 7.16 7.25 6.57 6.81 12.1M
2025-02-21 7.65 7.69 7.10 7.30 12.2M
2025-02-20 7.81 8.00 6.88 7.43 18.5M
2025-02-19 7.30 7.71 7.29 7.70 12.4M
2025-02-18 7.12 7.32 7.10 7.26 14.0M
2025-02-14 6.81 7.10 6.73 7.09 10.5M
2025-02-13 7.01 7.12 6.58 6.73 12.8M
2025-02-12 6.82 7.04 6.76 6.99 8.6M
2025-02-11 6.68 6.90 6.67 6.82 5.1M
2025-02-10 6.67 6.97 6.52 6.70 8.0M
2025-02-07 6.85 6.93 6.43 6.60 7.8M
2025-02-06 6.77 7.22 6.48 6.85 32.5M
2025-02-05 5.43 6.03 5.41 5.98 13.6M
2025-02-04 5.15 5.65 5.15 5.48 5.8M
2025-02-03 5.20 5.34 4.91 5.16 13.8M
2025-01-31 5.66 5.69 5.45 5.49 5.8M
2025-01-30 5.65 5.85 5.57 5.65 5.2M
2025-01-29 5.73 5.74 5.40 5.66 11.6M
2025-01-28 5.43 6.02 5.39 5.74 11.9M
2025-01-27 5.38 5.72 5.24 5.46 17.7M
2025-01-24 6.36 6.36 5.23 5.74 32.0M
2025-01-23 6.80 6.80 6.50 6.50 9.2M
2025-01-22 6.92 6.98 6.50 6.86 18.6M
2025-01-21 7.03 7.16 6.12 7.01 35.4M
2025-01-17 5.43 6.92 5.42 6.91 36.5M
2025-01-16 6.33 6.48 5.06 5.40 41.1M
2025-01-15 7.50 7.80 5.79 6.21 46.6M
2025-01-14 5.63 7.23 5.62 7.04 53.7M
2025-01-13 5.31 5.51 5.29 5.49 16.5M
2025-01-10 5.16 5.40 5.06 5.26 24.3M
2025-01-08 4.69 5.05 4.56 4.98 23.7M
2025-01-07 4.60 4.72 4.23 4.55 16.7M
2025-01-06 4.64 5.25 4.16 4.36 50.9M
2025-01-03 3.53 4.47 3.52 4.47 56.0M
2025-01-02 3.31 3.52 3.21 3.44 19.8M