Dimensional U.S. Targeted Value ETF (DFAT)

DFAT
🏛️ Vereinigte Staaten →
58.57
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 59.42 59.42 59.42 59.42 6.8K
09:31 59.56 59.56 59.56 59.56 1.5K
09:32 59.60 59.60 59.60 59.60 0.3K
09:33 59.72 59.72 59.71 59.71 2.8K
09:37 59.75 59.75 59.75 59.75 0.4K
09:38 59.88 59.88 59.88 59.88 0.1K
09:40 59.85 59.85 59.85 59.85 2.3K
09:41 59.80 59.80 59.80 59.80 0.7K
09:42 59.79 59.79 59.79 59.79 1.1K
09:44 59.91 59.91 59.91 59.91 0.1K
09:45 59.95 59.95 59.95 59.95 0.3K
09:47 59.93 59.95 59.93 59.95 1.3K
09:48 59.87 59.87 59.87 59.87 0.2K
09:51 59.84 59.84 59.84 59.84 0.1K
09:52 59.82 59.85 59.81 59.85 1.0K
09:53 59.84 59.86 59.82 59.86 1.3K
09:54 59.82 59.82 59.82 59.82 0.1K
09:55 59.86 59.86 59.86 59.86 0.1K
09:56 59.87 59.87 59.87 59.87 0.1K
09:57 59.88 59.88 59.88 59.88 0.4K
10:00 60.00 60.00 59.96 59.96 0.5K
10:01 59.90 59.90 59.90 59.90 0.9K
10:06 59.83 59.83 59.83 59.83 0.8K
10:07 59.77 59.77 59.77 59.77 1.3K
10:10 59.73 59.73 59.67 59.67 3.1K
10:14 59.51 59.51 59.51 59.51 0.1K
10:15 59.55 59.55 59.55 59.55 1.2K
10:16 59.51 59.53 59.51 59.53 0.9K
10:17 59.56 59.56 59.56 59.56 1.5K
10:20 59.46 59.49 59.46 59.49 4.9K
10:21 59.48 59.48 59.46 59.46 3.0K
10:22 59.37 59.46 59.37 59.46 1.8K
10:23 59.38 59.38 59.33 59.36 4.0K
10:24 59.34 59.34 59.34 59.34 1.4K
10:25 59.26 59.26 59.26 59.26 0.7K
10:29 59.16 59.18 59.16 59.18 3.8K
10:32 59.14 59.14 59.14 59.14 0.2K
10:33 59.18 59.18 59.18 59.18 0.7K
10:34 59.14 59.14 59.13 59.13 2.4K
10:35 59.06 59.06 59.06 59.06 0.5K
10:36 59.01 59.04 59.01 59.04 4.5K
10:40 58.99 59.04 58.99 59.04 1.4K
10:41 59.05 59.05 59.05 59.05 2.2K
10:43 58.95 58.95 58.95 58.95 0.4K
10:45 59.00 59.01 59.00 59.00 3.2K
10:46 58.97 58.97 58.97 58.97 1.0K
10:47 58.93 58.93 58.93 58.93 1.3K
10:48 58.99 58.99 58.99 58.99 1.1K
10:49 58.93 58.96 58.93 58.96 2.0K
10:50 58.88 58.88 58.88 58.88 4.2K
10:51 58.88 58.94 58.88 58.89 11.1K
10:52 59.01 59.01 59.01 59.01 2.0K
10:53 59.05 59.05 59.05 59.05 0.1K
10:54 59.08 59.09 59.08 59.09 0.2K
10:55 59.10 59.10 59.10 59.10 1.4K
10:56 59.01 59.01 59.01 59.01 1.1K
10:57 58.99 58.99 58.99 58.99 3.4K
10:59 58.89 58.89 58.89 58.89 0.6K
11:00 58.92 58.99 58.92 58.99 3.7K
11:01 58.96 58.96 58.96 58.96 0.1K
11:02 58.97 59.02 58.97 59.02 6.0K
11:03 58.97 58.97 58.97 58.97 0.6K
11:04 58.98 58.98 58.96 58.96 2.2K
11:05 59.03 59.03 59.03 59.03 0.6K
11:06 59.02 59.04 59.02 59.04 1.2K
11:07 59.04 59.04 58.96 58.96 2.6K
11:08 58.96 58.96 58.96 58.96 0.1K
11:09 58.96 59.00 58.96 58.98 4.4K
11:10 58.92 58.92 58.92 58.92 0.3K
11:12 59.01 59.02 59.01 59.02 4.4K
11:13 59.03 59.03 59.03 59.03 0.4K
11:16 59.11 59.11 59.11 59.11 0.3K
11:17 59.13 59.13 59.12 59.12 4.1K
11:19 59.08 59.08 59.08 59.08 0.2K
11:20 59.09 59.10 59.08 59.10 4.9K
11:21 59.10 59.10 59.04 59.08 9.4K
11:22 59.14 59.14 59.13 59.13 1.0K
11:24 59.15 59.15 59.15 59.15 1.7K
11:27 59.13 59.13 59.13 59.13 1.2K
11:28 59.14 59.17 59.14 59.17 1.7K
11:29 59.16 59.16 59.16 59.16 2.5K
11:30 59.15 59.15 59.15 59.15 1.4K
11:32 59.10 59.10 59.10 59.10 1.4K
11:35 59.16 59.22 59.16 59.22 5.0K
11:36 59.22 59.22 59.19 59.19 3.1K
11:38 59.22 59.23 59.22 59.23 1.1K
11:40 59.22 59.22 59.22 59.22 1.7K
11:41 59.25 59.25 59.25 59.25 1.0K
11:44 59.31 59.31 59.31 59.31 2.1K
11:46 59.22 59.22 59.22 59.22 1.8K
11:47 59.20 59.20 59.20 59.20 0.6K
11:48 59.22 59.22 59.22 59.22 1.7K
11:49 59.22 59.22 59.22 59.22 0.2K
11:50 59.23 59.23 59.22 59.22 5.7K
11:54 59.19 59.21 59.19 59.21 3.4K
11:55 59.21 59.21 59.21 59.21 5.1K
11:56 59.23 59.23 59.23 59.23 1.0K
11:57 59.19 59.19 59.19 59.19 1.7K
11:58 59.18 59.18 59.18 59.18 2.5K
12:00 59.21 59.29 59.21 59.29 5.1K
12:01 59.28 59.28 59.28 59.28 0.4K
12:03 59.26 59.26 59.26 59.26 0.8K
12:05 59.28 59.31 59.28 59.31 2.8K
12:06 59.30 59.30 59.30 59.30 0.1K
12:07 59.30 59.30 59.30 59.30 1.4K
12:09 59.28 59.28 59.28 59.28 0.6K
12:10 59.29 59.29 59.29 59.29 0.5K
12:11 59.29 59.29 59.29 59.29 0.1K
12:13 59.32 59.32 59.32 59.32 2.0K
12:14 59.32 59.32 59.31 59.31 3.8K
12:15 59.33 59.33 59.33 59.33 1.0K
12:19 59.31 59.31 59.31 59.31 2.4K
12:21 59.22 59.22 59.22 59.22 0.2K
12:22 59.22 59.22 59.21 59.21 4.2K
12:24 59.21 59.23 59.21 59.23 4.7K
12:25 59.23 59.23 59.23 59.23 0.8K
12:26 59.24 59.24 59.24 59.24 0.7K
12:29 59.23 59.25 59.23 59.23 5.7K
12:30 59.23 59.23 59.23 59.23 1.5K
12:31 59.26 59.26 59.26 59.26 1.7K
12:32 59.26 59.27 59.26 59.27 0.4K
12:33 59.23 59.23 59.23 59.23 2.8K
12:35 59.20 59.20 59.20 59.20 0.5K
12:36 59.19 59.20 59.19 59.20 1.7K
12:37 59.17 59.19 59.17 59.19 1.3K
12:39 59.19 59.19 59.19 59.19 0.2K
12:40 59.19 59.19 59.19 59.19 1.7K
12:41 59.21 59.24 59.21 59.24 4.6K
12:42 59.24 59.25 59.24 59.25 2.4K
12:43 59.23 59.24 59.21 59.21 2.9K
12:45 59.26 59.26 59.26 59.26 0.4K
12:46 59.27 59.27 59.25 59.25 0.5K
12:47 59.22 59.22 59.22 59.22 4.4K
12:51 59.23 59.24 59.23 59.24 0.6K
12:52 59.24 59.24 59.24 59.24 0.4K
12:53 59.22 59.22 59.22 59.22 0.2K
12:54 59.26 59.27 59.26 59.26 5.9K
12:57 59.29 59.29 59.29 59.29 2.0K
12:59 59.32 59.32 59.32 59.32 0.8K
13:00 59.31 59.32 59.30 59.32 1.5K
13:02 59.27 59.27 59.27 59.27 3.6K
13:04 59.24 59.25 59.24 59.25 1.7K
13:05 59.21 59.21 59.21 59.21 0.6K
13:06 59.23 59.23 59.23 59.22 2.4K
13:08 59.19 59.19 59.19 59.19 0.6K
13:09 59.19 59.25 59.19 59.25 8.0K
13:10 59.22 59.22 59.22 59.22 0.5K
13:12 59.24 59.26 59.24 59.26 0.6K
13:13 59.25 59.25 59.25 59.25 0.3K
13:14 59.25 59.25 59.25 59.25 1.6K
13:15 59.26 59.26 59.26 59.26 1.5K
13:16 59.26 59.26 59.26 59.26 0.6K
13:17 59.27 59.27 59.27 59.27 3.5K
13:20 59.22 59.23 59.22 59.23 0.8K
13:21 59.22 59.25 59.22 59.23 2.8K
13:23 59.25 59.25 59.25 59.25 1.9K
13:25 59.21 59.21 59.21 59.21 0.2K
13:29 59.15 59.15 59.15 59.15 1.3K
13:30 59.19 59.19 59.19 59.19 1.6K
13:31 59.19 59.19 59.19 59.19 0.7K
13:32 59.17 59.18 59.17 59.18 1.1K
13:35 59.17 59.17 59.17 59.17 0.3K
13:36 59.16 59.16 59.15 59.16 9.0K
13:37 59.15 59.16 59.12 59.14 5.0K
13:38 59.13 59.15 59.13 59.15 16.0K
13:40 59.14 59.14 59.14 59.14 0.9K
13:41 59.13 59.13 59.13 59.13 0.4K
13:43 59.02 59.02 59.02 59.02 0.6K
13:44 59.07 59.08 59.07 59.08 12.3K
13:45 59.10 59.11 59.10 59.11 0.7K
13:49 59.04 59.04 59.04 59.04 0.2K
13:50 59.01 59.01 59.01 59.01 0.1K
13:52 59.05 59.05 59.05 59.05 2.3K
13:53 59.05 59.05 59.05 59.05 1.7K
13:54 59.07 59.07 59.04 59.04 0.5K
13:55 59.04 59.04 59.02 59.02 2.1K
13:56 59.02 59.03 59.02 59.03 1.4K
13:57 59.01 59.01 59.00 59.00 0.6K
13:58 59.01 59.01 59.01 59.01 1.0K
13:59 59.04 59.04 59.04 59.04 0.3K
14:00 59.07 59.07 59.07 59.07 0.7K
14:02 59.09 59.09 59.07 59.07 2.8K
14:03 59.09 59.09 59.09 59.09 1.0K
14:09 59.04 59.06 59.03 59.06 2.0K
14:11 59.05 59.05 59.05 59.05 1.7K
14:12 59.03 59.03 59.03 59.03 0.2K
14:13 59.02 59.02 59.02 59.02 3.7K
14:18 59.09 59.09 59.09 59.09 0.2K
14:20 59.10 59.10 59.09 59.09 0.5K
14:21 59.09 59.09 59.09 59.09 0.5K
14:23 59.08 59.08 59.08 59.08 0.5K
14:24 59.07 59.07 59.07 59.07 0.1K
14:25 59.04 59.04 59.04 59.04 0.3K
14:26 59.02 59.02 59.01 59.01 2.4K
14:28 59.04 59.04 59.04 59.04 1.4K
14:29 59.06 59.06 59.06 59.06 2.8K
14:33 59.12 59.12 59.12 59.12 0.9K
14:34 59.13 59.13 59.13 59.13 0.2K
14:35 59.12 59.12 59.12 59.12 2.5K
14:38 59.16 59.16 59.16 59.16 0.7K
14:39 59.17 59.17 59.17 59.17 0.7K
14:41 59.15 59.15 59.15 59.15 0.5K
14:46 59.14 59.15 59.14 59.15 1.0K
14:47 59.15 59.16 59.15 59.16 1.1K
14:48 59.15 59.15 59.15 59.15 5.4K
14:49 59.16 59.16 59.16 59.16 0.6K
14:50 59.16 59.16 59.16 59.16 0.2K
14:51 59.15 59.16 59.15 59.16 3.3K
14:52 59.17 59.17 59.16 59.16 1.1K
14:56 59.19 59.19 59.19 59.19 0.6K
14:57 59.20 59.20 59.20 59.20 3.2K
15:00 59.19 59.19 59.19 59.19 1.0K
15:01 59.21 59.21 59.19 59.20 7.4K
15:02 59.19 59.21 59.19 59.21 1.9K
15:03 59.24 59.24 59.24 59.24 2.5K
15:04 59.24 59.25 59.23 59.23 5.4K
15:05 59.24 59.24 59.24 59.24 1.6K
15:07 59.26 59.26 59.26 59.26 0.5K
15:08 59.28 59.28 59.28 59.28 0.6K
15:09 59.29 59.29 59.28 59.28 1.5K
15:10 59.29 59.30 59.29 59.29 3.2K
15:11 59.29 59.29 59.29 59.29 23.6K
15:12 59.29 59.29 59.27 59.27 2.1K
15:14 59.25 59.26 59.25 59.26 5.8K
15:15 59.27 59.28 59.27 59.28 4.0K
15:16 59.30 59.30 59.30 59.30 5.0K
15:17 59.32 59.32 59.31 59.31 2.3K
15:19 59.31 59.31 59.31 59.31 0.2K
15:20 59.30 59.32 59.30 59.32 4.5K
15:21 59.32 59.33 59.32 59.32 3.2K
15:22 59.34 59.34 59.32 59.32 3.4K
15:23 59.33 59.33 59.33 59.33 1.3K
15:25 59.31 59.31 59.31 59.31 1.9K
15:29 59.31 59.31 59.30 59.30 1.9K
15:30 59.29 59.29 59.29 59.29 0.2K
15:31 59.25 59.25 59.24 59.24 5.4K
15:32 59.25 59.25 59.24 59.24 10.6K
15:33 59.24 59.24 59.24 59.24 2.0K
15:34 59.27 59.27 59.27 59.27 3.7K
15:35 59.28 59.31 59.28 59.31 8.2K
15:36 59.30 59.30 59.30 59.30 2.2K
15:37 59.32 59.32 59.32 59.32 0.8K
15:38 59.31 59.31 59.31 59.31 0.1K
15:39 59.30 59.31 59.30 59.31 1.5K
15:40 59.29 59.29 59.29 59.29 2.1K
15:42 59.31 59.32 59.31 59.32 1.2K
15:43 59.30 59.30 59.29 59.29 2.3K
15:45 59.30 59.30 59.30 59.30 0.9K
15:46 59.30 59.34 59.30 59.34 2.9K
15:49 59.34 59.34 59.34 59.34 1.4K
15:50 59.36 59.36 59.29 59.29 11.4K
15:51 59.28 59.28 59.26 59.26 4.0K
15:52 59.26 59.28 59.26 59.28 3.8K
15:53 59.28 59.28 59.28 59.28 0.8K
15:54 59.29 59.29 59.29 59.29 1.2K
15:55 59.36 59.36 59.36 59.36 1.4K
15:56 59.35 59.35 59.35 59.35 0.8K
15:57 59.31 59.31 59.29 59.29 6.4K
15:58 59.30 59.30 59.30 59.30 1.0K
15:59 59.29 59.29 59.29 59.29 7.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar