Fidelity MSCI Health Care Index ETF (FHLC)

FHLC
🏛️ Vereinigte Staaten →
69.40
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 65.12 65.15 65.09 65.15 19.2K
09:31 65.27 65.27 65.07 65.07 1.0K
09:32 65.27 65.27 65.27 65.27 0.6K
09:33 65.33 65.39 65.33 65.39 2.0K
09:34 65.45 65.55 65.45 65.54 6.0K
09:35 65.55 65.55 65.55 65.55 0.7K
09:36 65.42 65.42 65.42 65.42 0.7K
09:37 65.36 65.36 65.31 65.32 1.4K
09:38 65.34 65.34 65.34 65.34 1.3K
09:39 65.39 65.39 65.39 65.39 0.3K
09:40 65.37 65.37 65.37 65.36 0.2K
09:41 65.35 65.35 65.30 65.30 2.0K
09:44 65.12 65.12 65.12 65.12 0.3K
09:45 65.08 65.09 65.06 65.06 1.3K
09:46 65.02 65.02 64.98 64.98 12.5K
09:47 64.98 64.98 64.98 64.98 0.1K
09:48 64.97 64.97 64.91 64.91 2.2K
09:49 64.84 64.86 64.84 64.86 0.4K
09:51 64.81 64.81 64.81 64.81 0.2K
09:52 64.75 64.77 64.75 64.77 5.6K
09:53 64.80 64.80 64.80 64.80 6.3K
09:54 64.81 64.81 64.81 64.81 0.9K
09:58 64.83 64.83 64.83 64.83 0.6K
09:59 64.83 64.90 64.83 64.90 2.2K
10:00 64.81 64.81 64.81 64.81 0.4K
10:01 64.80 64.80 64.80 64.80 0.2K
10:02 64.82 64.82 64.82 64.82 1.3K
10:03 64.76 64.79 64.76 64.79 1.2K
10:04 64.82 64.82 64.82 64.82 0.2K
10:07 64.87 64.89 64.87 64.89 1.7K
10:12 64.82 64.82 64.82 64.82 0.4K
10:13 64.80 64.84 64.80 64.84 2.5K
10:23 64.85 64.85 64.84 64.84 0.6K
10:26 64.81 64.81 64.81 64.81 0.2K
10:27 64.80 64.80 64.80 64.80 0.7K
10:30 64.80 64.80 64.80 64.80 0.3K
10:31 64.86 64.86 64.85 64.85 1.5K
10:32 64.79 64.79 64.79 64.79 1.9K
10:34 64.77 64.77 64.77 64.77 1.6K
10:36 64.82 64.82 64.82 64.81 1.2K
10:41 64.83 64.83 64.83 64.83 0.4K
10:42 64.79 64.79 64.79 64.79 2.9K
10:45 64.79 64.79 64.79 64.79 0.1K
10:47 64.84 64.84 64.84 64.84 1.1K
10:48 64.85 64.85 64.85 64.85 0.7K
10:53 64.92 64.92 64.92 64.92 0.2K
10:54 64.92 64.92 64.92 64.92 0.8K
10:55 64.91 64.91 64.91 64.91 0.2K
10:56 64.89 64.89 64.89 64.89 0.2K
10:57 64.93 64.95 64.93 64.95 1.9K
11:01 64.85 64.85 64.85 64.85 0.9K
11:06 64.73 64.73 64.73 64.73 0.3K
11:07 64.73 64.73 64.73 64.73 1.3K
11:09 64.72 64.72 64.72 64.72 0.3K
11:11 64.76 64.77 64.76 64.77 1.0K
11:13 64.76 64.76 64.76 64.76 0.3K
11:14 64.77 64.77 64.77 64.77 0.2K
11:15 64.75 64.75 64.75 64.75 0.4K
11:17 64.78 64.79 64.78 64.79 0.5K
11:21 64.81 64.81 64.81 64.81 1.8K
11:30 64.86 64.87 64.86 64.87 1.3K
11:35 64.87 64.87 64.87 64.87 0.7K
11:40 64.78 64.78 64.78 64.78 0.7K
11:42 64.77 64.77 64.77 64.77 0.4K
11:43 64.79 64.79 64.79 64.79 0.3K
11:44 64.81 64.81 64.81 64.81 0.5K
11:45 64.78 64.79 64.78 64.79 0.2K
11:46 64.76 64.78 64.76 64.77 1.0K
11:53 64.75 64.75 64.75 64.75 0.2K
11:54 64.75 64.75 64.74 64.74 0.7K
11:55 64.74 64.74 64.74 64.74 0.4K
11:56 64.76 64.76 64.76 64.76 1.0K
11:57 64.75 64.75 64.75 64.75 11.4K
12:02 64.74 64.74 64.73 64.73 0.3K
12:03 64.76 64.76 64.75 64.75 0.6K
12:05 64.76 64.76 64.76 64.76 0.6K
12:06 64.76 64.77 64.76 64.77 0.3K
12:08 64.74 64.76 64.74 64.76 2.1K
12:09 64.74 64.76 64.74 64.76 0.7K
12:14 64.78 64.78 64.75 64.75 3.8K
12:16 64.79 64.79 64.79 64.79 0.4K
12:18 64.80 64.82 64.80 64.82 2.3K
12:19 64.83 64.83 64.83 64.83 0.2K
12:20 64.82 64.82 64.80 64.80 0.8K
12:23 64.77 64.77 64.77 64.77 0.6K
12:28 64.78 64.78 64.78 64.78 0.5K
12:30 64.80 64.80 64.78 64.78 0.8K
12:33 64.77 64.77 64.77 64.77 1.2K
12:39 64.84 64.84 64.84 64.84 1.9K
12:41 64.83 64.83 64.83 64.83 0.2K
12:44 64.85 64.85 64.85 64.85 0.3K
12:46 64.84 64.84 64.84 64.84 2.4K
12:48 64.81 64.81 64.81 64.81 0.2K
12:49 64.81 64.81 64.81 64.81 1.3K
12:50 64.78 64.79 64.78 64.79 0.9K
12:51 64.80 64.80 64.80 64.80 0.2K
12:52 64.78 64.78 64.78 64.78 1.2K
12:53 64.78 64.78 64.78 64.78 0.6K
12:57 64.83 64.83 64.83 64.83 0.1K
12:58 64.84 64.84 64.84 64.84 0.4K
13:01 64.80 64.81 64.80 64.81 6.9K
13:06 64.84 64.84 64.84 64.84 0.1K
13:07 64.87 64.88 64.87 64.88 1.8K
13:09 64.93 64.93 64.93 64.93 0.1K
13:12 64.91 64.91 64.91 64.91 0.2K
13:13 64.94 64.95 64.94 64.95 3.1K
13:19 64.97 64.97 64.97 64.97 0.6K
13:20 64.97 64.99 64.97 64.99 0.5K
13:21 64.99 64.99 64.99 64.99 0.5K
13:22 64.97 64.97 64.97 64.97 0.4K
13:24 65.01 65.01 65.01 65.01 0.3K
13:25 65.02 65.02 65.02 65.02 0.4K
13:33 65.11 65.11 65.11 65.11 0.4K
13:34 65.10 65.10 65.10 65.10 0.5K
13:37 65.11 65.11 65.11 65.11 0.8K
13:39 65.09 65.09 65.07 65.08 2.3K
13:41 65.11 65.11 65.11 65.11 0.2K
13:43 65.13 65.13 65.13 65.13 0.4K
13:44 65.11 65.11 65.11 65.11 0.3K
13:47 65.11 65.11 65.11 65.11 0.4K
13:48 65.10 65.10 65.10 65.10 0.4K
13:49 65.09 65.09 65.09 65.09 0.4K
13:52 65.10 65.10 65.10 65.10 31.9K
13:53 65.11 65.11 65.11 65.11 1.3K
13:55 65.12 65.12 65.12 65.12 0.6K
13:57 65.13 65.13 65.13 65.13 0.7K
14:03 65.13 65.13 65.13 65.13 2.1K
14:05 65.14 65.14 65.14 65.14 0.3K
14:08 65.13 65.13 65.13 65.13 0.4K
14:09 65.12 65.12 65.12 65.12 1.1K
14:13 65.10 65.10 65.10 65.10 0.4K
14:17 65.07 65.07 65.07 65.07 0.2K
14:18 65.08 65.08 65.08 65.08 0.4K
14:19 65.06 65.06 65.06 65.06 0.5K
14:21 65.08 65.08 65.08 65.08 0.6K
14:22 65.05 65.07 65.05 65.07 2.3K
14:23 65.08 65.08 65.08 65.08 0.6K
14:24 65.12 65.12 65.11 65.11 1.2K
14:25 65.15 65.15 65.12 65.12 1.1K
14:26 65.11 65.11 65.11 65.11 0.4K
14:30 65.10 65.11 65.10 65.11 0.9K
14:32 65.12 65.12 65.11 65.11 1.4K
14:35 65.11 65.11 65.11 65.11 0.2K
14:36 65.13 65.13 65.12 65.12 0.8K
14:41 65.07 65.07 65.07 65.07 1.2K
14:43 65.09 65.09 65.09 65.08 0.7K
14:45 65.07 65.07 65.07 65.07 0.2K
14:47 65.08 65.08 65.08 65.08 0.3K
14:48 65.07 65.07 65.07 65.07 0.2K
14:49 65.06 65.06 65.06 65.06 0.3K
14:51 65.11 65.13 65.11 65.13 1.1K
14:52 65.11 65.11 65.11 65.11 1.2K
14:55 65.10 65.10 65.10 65.10 0.1K
14:57 65.06 65.06 65.06 65.06 0.4K
14:59 65.06 65.06 65.02 65.02 0.6K
15:02 65.04 65.04 65.04 65.04 0.4K
15:03 65.03 65.03 65.03 65.03 0.8K
15:05 65.00 65.00 65.00 65.00 0.3K
15:08 65.00 65.00 64.98 64.98 1.1K
15:11 64.98 64.98 64.98 64.98 2.6K
15:12 65.01 65.01 65.01 65.01 1.4K
15:13 65.01 65.01 65.01 65.01 0.4K
15:14 65.03 65.03 65.03 65.03 0.6K
15:16 65.05 65.05 65.05 65.05 0.2K
15:17 65.04 65.06 65.04 65.06 2.1K
15:18 65.07 65.07 65.07 65.07 0.2K
15:19 65.06 65.06 65.06 65.06 0.5K
15:21 65.05 65.06 65.05 65.06 0.9K
15:22 65.09 65.09 65.09 65.09 0.3K
15:23 65.10 65.10 65.10 65.10 4.0K
15:24 65.08 65.08 65.08 65.08 0.9K
15:27 65.05 65.05 65.05 65.05 1.0K
15:30 65.00 65.00 65.00 65.00 0.2K
15:31 65.02 65.02 65.02 65.02 0.8K
15:33 65.01 65.01 65.01 65.01 0.8K
15:35 64.97 64.97 64.97 64.97 0.3K
15:36 64.97 64.97 64.95 64.95 9.8K
15:37 65.00 65.00 65.00 65.00 0.4K
15:38 65.01 65.02 65.01 65.02 2.5K
15:39 65.06 65.06 65.06 65.06 0.5K
15:40 65.06 65.06 65.05 65.05 0.5K
15:41 65.13 65.13 65.13 65.13 0.5K
15:43 65.14 65.14 65.14 65.14 1.2K
15:44 65.09 65.11 65.09 65.11 3.7K
15:45 65.08 65.08 65.08 65.08 1.2K
15:47 65.08 65.08 65.08 65.08 0.8K
15:50 64.98 64.98 64.98 64.98 0.7K
15:51 64.97 64.97 64.97 64.97 10.7K
15:53 64.94 64.94 64.91 64.91 1.7K
15:54 64.90 64.95 64.90 64.95 2.0K
15:55 64.96 64.99 64.96 64.96 1.6K
15:56 64.99 64.99 64.95 64.95 1.3K
15:57 64.91 64.91 64.91 64.91 0.9K
15:58 64.90 64.94 64.90 64.90 2.2K
15:59 64.90 64.91 64.85 64.85 2.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar