ICE Micro NYSE FANG Futures - Sep. 2025

🏛️ Vereinigte Staaten →
16,313.00
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
2025-09-26 16,223.20 16,322.40 16,173.20 16,313.00 0.0M
2025-09-25 16,309.20 16,322.40 16,075.00 16,250.80 0.0M
2025-09-24 16,392.60 16,504.20 16,242.40 16,314.00 0.0M
2025-09-23 16,619.80 16,643.00 16,350.80 16,394.00 0.0M
2025-09-22 16,647.80 16,654.60 16,519.40 16,617.20 0.0M
2025-09-19 16,400.25 16,400.25 16,400.25 16,400.25 0.0M
2025-09-18 16,270.40 16,379.40 16,260.60 16,346.60 0.0M
2025-09-17 16,217.80 16,241.60 15,976.40 16,120.80 0.0M
2025-09-16 16,267.20 16,338.40 16,210.40 16,228.20 0.0M
2025-09-15 16,044.80 16,278.00 16,000.00 16,272.60 0.0M
2025-09-12 15,987.20 16,049.40 15,961.00 16,020.00 0.0M
2025-09-11 16,050.60 16,106.00 15,962.40 15,992.80 0.0M
2025-09-10 16,011.20 16,129.00 15,960.00 16,025.20 0.0M
2025-09-09 15,937.40 15,986.20 15,827.60 15,935.20 0.0M
2025-09-08 15,792.00 15,972.00 15,761.20 15,891.80 0.0M
2025-09-05 15,706.60 15,922.80 15,610.00 15,713.00 0.0M
2025-09-04 15,511.00 15,640.80 15,424.00 15,632.40 0.0M
2025-09-03 15,311.80 15,477.00 15,301.20 15,470.20 0.0M
2025-09-02 15,325.40 15,358.60 14,983.00 15,191.40 0.0M
2025-09-01 15,403.20 15,404.00 15,403.20 15,325.40 0.0M
2025-08-29 15,584.40 15,585.40 15,271.40 15,325.40 0.0M
2025-08-28 15,276.40 15,643.00 15,261.20 15,616.20 0.0M
2025-08-27 15,326.20 15,396.20 15,199.60 15,383.20 0.0M
2025-08-26 15,255.60 15,317.40 15,214.00 15,312.40 0.0M
2025-08-25 15,279.40 15,390.00 15,210.00 15,287.80 0.0M
2025-08-22 15,034.00 15,314.40 14,996.80 15,259.20 0.0M
2025-08-21 15,071.60 15,123.00 14,952.40 15,016.40 0.0M
2025-08-20 15,163.80 15,195.40 14,888.60 15,109.80 0.0M
2025-08-19 15,509.20 15,509.20 15,185.20 15,230.40 0.0M
2025-08-18 15,577.20 15,577.80 15,426.40 15,526.20 0.0M
2025-08-15 15,532.20 15,583.40 15,466.80 15,524.80 0.0M
2025-08-14 15,460.60 15,580.60 15,392.20 15,536.80 0.0M
2025-08-13 15,562.40 15,640.40 15,380.80 15,456.60 0.0M
2025-08-12 15,359.40 15,588.80 15,325.80 15,552.40 0.0M
2025-08-11 15,415.20 15,461.00 15,310.40 15,349.00 0.0M
2025-08-08 15,267.00 15,417.00 15,248.40 15,400.60 0.0M
2025-08-07 15,354.40 15,438.60 15,106.20 15,227.20 0.0M
2025-08-06 14,998.00 15,316.00 14,998.00 15,306.20 0.0M
2025-08-05 15,232.80 15,275.40 15,002.20 15,019.80 0.0M
2025-08-04 14,962.60 15,238.40 14,962.60 15,197.20 0.0M
2025-08-01 15,202.80 15,262.60 14,841.80 14,912.80 0.0M
2025-07-31 15,667.80 15,706.80 15,288.00 15,331.20 0.0M
2025-07-30 15,262.40 15,582.40 15,192.80 15,291.40 0.0M
2025-07-29 15,302.00 15,442.60 15,219.40 15,242.00 0.0M
2025-07-28 15,315.20 15,357.40 15,241.00 15,297.20 0.0M
2025-07-25 15,260.00 15,277.00 15,183.80 15,218.40 0.0M
2025-07-24 15,283.20 15,335.20 15,159.20 15,234.40 0.0M
2025-07-23 15,062.00 15,264.40 14,939.40 15,060.20 0.0M
2025-07-22 15,245.80 15,259.80 14,986.00 15,043.20 0.0M
2025-07-21 15,118.40 15,262.40 15,114.20 15,230.40 0.0M
2025-07-18 15,127.80 15,170.80 14,972.00 15,075.80 0.0M
2025-07-17 15,090.20 15,160.20 15,019.40 15,128.80 0.0M
2025-07-16 15,024.80 15,086.40 14,915.60 15,034.60 0.0M
2025-07-15 15,010.20 15,160.00 15,001.40 15,069.80 0.0M
2025-07-14 14,898.00 15,026.20 14,841.20 14,991.40 0.0M
2025-07-11 15,017.00 15,020.80 14,888.20 14,942.80 0.0M
2025-07-10 15,152.00 15,207.20 14,930.00 15,003.60 0.0M
2025-07-09 14,999.20 15,235.20 14,999.20 15,196.20 0.0M
2025-07-08 15,120.80 15,153.00 14,952.80 15,025.40 0.0M
2025-07-07 15,199.60 15,199.60 15,034.80 15,101.00 0.0M
2025-07-04 15,170.00 15,225.00 15,170.00 15,225.20 0.0M
2025-07-03 14,970.60 15,245.00 14,970.60 15,225.20 0.0M
2025-07-02 14,887.80 14,993.20 14,831.40 14,981.60 0.0M
2025-07-01 15,171.40 15,177.60 14,780.80 14,887.20 0.0M
2025-06-30 15,103.00 15,197.00 15,065.80 15,160.60 0.0M
2025-06-27 14,932.20 15,074.80 14,891.80 15,072.20 0.0M
2025-06-26 14,720.60 14,944.40 14,719.60 14,926.00 0.0M
2025-06-25 14,573.40 14,776.40 14,571.60 14,709.00 0.0M
2025-06-24 14,460.40 14,597.60 14,460.40 14,571.00 0.0M
2025-06-23 14,092.80 14,389.20 14,041.60 14,382.70 0.0M
2025-06-20 14,300.00 14,300.00 13,960.80 14,269.79 0.0M
2025-06-19 14,178.70 14,178.70 14,178.70 14,178.70 0.0M
2025-06-18 14,237.40 14,315.20 14,154.80 14,178.70 0.0M
2025-06-17 14,212.80 14,318.40 14,171.00 14,237.20 0.0M
2025-06-16 14,198.40 14,327.60 14,168.80 14,272.10 0.0M
2025-06-13 14,174.40 14,232.80 13,998.80 14,070.30 0.0M
2025-06-12 14,144.60 14,307.20 14,144.60 14,268.10 0.0M
2025-06-11 14,181.00 14,324.80 14,143.20 14,207.20 0.0M
2025-06-10 14,250.20 14,288.80 14,029.60 14,201.70 0.0M
2025-06-09 14,194.00 14,269.60 14,165.40 14,191.70 0.0M
2025-06-06 14,063.40 14,300.80 14,063.40 14,211.70 0.0M
2025-06-05 14,169.60 14,290.40 14,044.60 14,122.40 0.0M
2025-06-04 13,993.20 14,148.60 13,993.20 14,136.80 0.0M
2025-06-03 13,981.60 14,127.80 13,897.60 14,096.60 0.0M
2025-06-02 13,718.60 14,001.20 13,690.20 13,981.30 0.0M
2025-05-30 13,770.40 13,878.80 13,579.40 13,844.20 0.0M
2025-05-29 14,000.00 14,138.80 13,755.00 13,816.70 0.0M
2025-05-28 13,850.20 13,935.40 13,803.60 13,824.50 0.0M
2025-05-27 13,536.00 13,856.40 13,536.00 13,845.70 0.0M
2025-05-26 13,486.20 13,486.20 13,486.20 13,486.20 0.0M
2025-05-23 13,592.60 13,643.00 13,290.00 13,486.20 0.0M
2025-05-22 13,539.40 13,728.40 13,511.40 13,600.40 0.0M
2025-05-21 13,616.80 13,800.00 13,463.40 13,539.70 0.0M
2025-05-20 13,739.00 13,739.00 13,531.40 13,630.50 0.0M
2025-05-19 13,551.60 13,713.40 13,375.40 13,704.70 0.0M
2025-05-16 13,700.00 13,746.60 13,573.40 13,691.70 0.0M
2025-05-15 13,560.60 13,750.00 13,513.60 13,645.30 0.0M
2025-05-14 13,613.60 13,742.40 13,606.60 13,699.50 0.0M
2025-05-13 13,361.80 13,692.40 13,335.00 13,618.10 0.0M
2025-05-12 13,029.80 13,358.00 13,029.80 13,306.40 0.0M
2025-05-09 12,849.60 12,883.00 12,653.40 12,743.80 0.0M
2025-05-08 12,750.20 12,949.60 12,709.20 12,821.00 0.0M
2025-05-07 12,915.80 12,915.80 12,550.60 12,748.50 0.0M
2025-05-06 12,780.00 12,865.40 12,643.40 12,756.00 0.0M
2025-05-05 12,808.00 12,922.20 12,710.00 12,821.80 0.0M
2025-05-02 12,617.40 12,978.80 12,617.40 12,911.00 0.0M
2025-05-01 12,726.40 12,872.00 12,636.40 12,694.60 0.0M
2025-04-30 12,376.00 12,714.80 12,056.20 12,443.40 0.0M
2025-04-29 12,271.80 12,472.60 12,271.80 12,452.10 0.0M
2025-04-28 12,337.40 12,459.20 12,188.80 12,373.40 0.0M
2025-04-25 12,391.60 12,438.40 12,213.40 12,421.80 0.0M
2025-04-24 11,751.20 12,312.80 11,662.80 12,213.20 0.0M
2025-04-23 11,479.00 11,842.60 11,441.00 11,621.20 0.0M
2025-04-22 10,984.00 11,336.80 10,971.00 11,234.00 0.0M
2025-04-21 11,177.40 11,177.40 10,783.60 10,929.60 0.0M
2025-04-17 11,329.00 11,397.20 11,140.20 11,203.20 0.0M
2025-04-16 11,479.20 11,550.80 11,134.40 11,314.50 0.0M
2025-04-15 11,586.60 11,811.00 11,586.60 11,679.50 0.0M
2025-04-14 11,803.20 11,927.20 11,512.80 11,623.40 0.0M
2025-04-11 11,256.60 11,631.40 11,221.80 11,607.60 0.0M
2025-04-10 11,822.00 11,825.20 11,005.20 11,377.30 0.0M
2025-04-09 10,285.20 11,966.80 10,228.20 11,919.80 0.0M
2025-04-08 10,791.00 11,226.60 10,313.20 10,492.00 0.0M
2025-04-07 10,212.00 11,058.60 9,826.00 10,605.40 0.0M
2025-04-04 11,109.20 11,109.20 10,395.20 10,462.30 0.0M
2025-04-03 11,395.60 11,459.00 11,088.80 11,101.50 0.0M
2025-04-02 11,737.20 12,043.00 11,400.00 11,911.90 0.0M
2025-04-01 11,556.00 11,806.80 11,537.60 11,797.30 0.0M
2025-03-31 11,622.00 11,674.20 11,272.40 11,656.60 0.0M
2025-03-28 12,099.20 12,099.20 11,631.60 11,681.10 0.0M
2025-03-27 12,194.00 12,242.20 12,053.00 12,108.80 0.0M
2025-03-26 12,587.20 12,617.60 12,177.00 12,228.20 0.0M
2025-03-25 12,459.40 12,630.60 12,428.00 12,592.30 0.0M
2025-03-24 12,329.00 12,474.00 12,326.00 12,459.70 0.0M
2025-03-21 11,851.71 11,851.71 11,851.71 11,851.71 0.0M
2025-03-20 12,179.40 12,183.20 11,937.60 12,008.00 0.0M
2025-03-19 11,835.00 12,218.00 11,820.00 12,081.40 0.0M
2025-03-18 12,052.80 12,099.20 11,752.40 11,852.80 0.0M
2025-03-17 12,012.40 12,212.80 11,966.20 12,087.40 0.0M
2025-03-14 11,801.20 12,084.00 11,801.20 12,079.20 0.0M
2025-03-13 11,913.20 12,006.60 11,650.00 11,690.80 0.0M
2025-03-12 11,777.20 12,106.40 11,750.00 12,032.40 0.0M
2025-03-11 11,541.40 11,942.60 11,511.20 11,732.80 0.0M
2025-03-10 12,041.20 12,045.80 11,411.00 11,545.80 0.0M
2025-03-07 12,265.20 12,273.80 11,763.40 12,135.00 0.0M
2025-03-06 12,577.60 12,579.80 12,060.20 12,090.60 0.0M
2025-03-05 12,620.00 12,695.60 12,319.20 12,648.60 0.0M
2025-03-04 12,545.20 12,742.00 12,193.00 12,540.60 0.0M
2025-03-03 12,935.60 13,035.40 12,404.00 12,502.60 0.0M
2025-02-28 12,660.80 12,930.80 12,530.60 12,922.40 0.0M
2025-02-27 13,139.00 13,332.60 12,679.80 12,690.80 0.0M
2025-02-26 13,004.60 13,281.60 13,001.00 13,142.40 0.0M
2025-02-25 13,166.40 13,176.00 12,750.40 12,956.20 0.0M
2025-02-24 13,484.20 13,499.00 13,130.00 13,155.00 0.0M
2025-02-21 13,836.60 13,876.40 13,386.00 13,418.00 0.0M
2025-02-20 13,907.80 13,913.80 13,677.00 13,831.80 0.0M
2025-02-19 14,023.20 14,026.40 13,818.80 13,979.20 0.0M
2025-02-18 14,157.00 14,157.00 13,880.00 13,995.20 0.0M
2025-02-17 14,180.00 14,180.00 14,180.00 14,091.60 0.0M
2025-02-14 14,011.00 14,109.40 13,947.00 14,091.60 0.0M
2025-02-13 13,875.20 14,049.40 13,794.80 14,044.40 0.0M
2025-02-12 13,873.00 13,891.20 13,668.00 13,848.20 0.0M
2025-02-11 13,846.00 13,913.40 13,755.60 13,871.60 0.0M
2025-02-10 13,743.80 13,946.20 13,743.80 13,883.20 0.0M
2025-02-07 13,833.80 13,944.20 13,640.40 13,683.00 0.0M
2025-02-06 13,795.20 13,872.40 13,748.60 13,867.60 0.0M
2025-02-05 13,634.40 13,785.00 13,587.00 13,761.40 0.0M
2025-02-04 13,565.20 13,733.80 13,412.80 13,729.00 0.0M
2025-02-03 13,200.00 13,615.00 13,200.00 13,514.00 0.0M
2025-01-31 13,620.00 13,864.40 13,592.60 13,644.80 0.0M
2025-01-30 13,647.00 13,750.80 13,431.80 13,600.80 0.0M
2025-01-29 13,876.40 13,945.80 13,593.80 13,721.80 0.0M
2025-01-28 13,477.20 13,922.20 13,410.20 13,893.60 0.0M
2025-01-27 13,192.60 13,619.20 13,192.60 13,419.40 0.0M
2025-01-24 13,967.80 14,083.20 13,860.00 13,947.80 0.0M
2025-01-23 13,878.20 13,973.40 13,790.00 13,961.00 0.0M
2025-01-22 13,785.80 13,989.00 13,785.80 13,899.00 0.0M
2025-01-21 13,361.80 13,689.00 13,357.80 13,514.00 0.0M
2025-01-20 13,382.80 13,382.80 13,382.80 13,384.20 0.0M
2025-01-17 13,211.60 13,485.00 13,190.00 13,384.20 0.0M
2025-01-16 13,451.00 13,455.00 13,169.80 13,196.40 0.0M
2025-01-15 12,980.80 13,365.00 12,980.80 13,318.80 0.0M
2025-01-14 13,084.60 13,146.40 12,884.80 12,951.60 0.0M
2025-01-13 13,124.80 13,129.80 12,878.00 13,005.40 0.0M
2025-01-10 13,364.40 13,372.60 13,002.60 13,137.40 0.0M
2025-01-09 13,421.00 13,421.00 13,421.00 13,421.00 0.0M
2025-01-08 13,442.40 13,498.60 13,290.00 13,421.00 0.0M
2025-01-07 13,803.60 13,815.40 13,395.80 13,439.40 0.0M
2025-01-06 13,511.60 13,801.40 13,511.60 13,759.20 0.0M
2025-01-03 13,355.00 13,526.40 13,355.00 13,504.40 0.0M
2025-01-02 13,317.00 13,491.20 13,147.60 13,311.20 0.0M