Fidelity MSCI Health Care Index ETF (FHLC)

FHLC
🏛️ Vereinigte Staaten →
65.21
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 65.77 65.77 65.74 65.75 14.5K
09:31 65.92 65.92 65.82 65.82 1.0K
09:32 65.77 65.77 65.77 65.77 0.4K
09:33 65.71 65.80 65.63 65.80 1.6K
09:34 65.66 65.66 65.66 65.66 5.8K
09:36 65.51 65.51 65.36 65.36 2.4K
09:38 65.40 65.40 65.40 65.40 0.2K
09:39 65.31 65.31 65.25 65.25 1.2K
09:40 65.25 65.25 65.18 65.18 0.8K
09:41 65.27 65.27 65.16 65.18 2.6K
09:43 65.09 65.09 65.09 65.09 1.3K
09:44 65.10 65.10 65.10 65.10 0.1K
09:45 65.21 65.21 65.21 65.21 0.2K
09:46 65.19 65.19 65.19 65.19 0.9K
09:47 65.31 65.31 65.31 65.31 0.4K
09:48 65.26 65.26 65.10 65.10 2.0K
09:49 65.08 65.08 65.08 65.08 0.5K
09:50 65.23 65.23 65.23 65.23 0.2K
09:51 65.17 65.17 65.17 65.17 1.0K
09:54 65.19 65.19 65.10 65.10 2.2K
09:55 65.05 65.05 65.05 65.05 0.1K
09:56 65.06 65.06 65.06 65.06 3.3K
09:57 65.07 65.12 65.02 65.12 1.2K
09:58 65.23 65.25 65.23 65.25 0.6K
09:59 65.18 65.21 65.18 65.21 2.1K
10:00 65.15 65.15 64.94 64.94 1.2K
10:01 65.07 65.07 65.07 65.07 0.1K
10:02 65.08 65.14 65.07 65.07 1.3K
10:03 64.96 65.03 64.96 65.03 2.2K
10:04 65.01 65.01 65.01 65.01 0.6K
10:05 65.12 65.12 65.12 65.12 0.3K
10:06 65.06 65.12 65.06 65.12 0.6K
10:07 65.06 65.06 65.06 65.06 0.6K
10:09 65.02 65.02 65.02 65.02 0.2K
10:11 64.94 64.94 64.91 64.91 1.1K
10:13 64.79 64.79 64.77 64.77 2.5K
10:14 64.80 64.80 64.80 64.80 0.9K
10:15 64.78 64.78 64.73 64.75 4.4K
10:18 64.87 64.87 64.87 64.86 0.2K
10:19 64.89 64.89 64.89 64.89 0.3K
10:21 64.85 64.85 64.81 64.81 0.6K
10:22 64.77 64.81 64.74 64.74 0.6K
10:23 64.75 64.75 64.69 64.69 2.1K
10:25 64.79 64.79 64.79 64.79 0.9K
10:27 64.92 64.92 64.92 64.92 0.5K
10:28 64.89 64.89 64.89 64.89 0.7K
10:29 64.90 64.90 64.90 64.90 0.7K
10:31 64.93 64.93 64.90 64.90 21.6K
10:32 64.89 64.89 64.84 64.86 2.4K
10:33 64.98 64.98 64.90 64.90 3.7K
10:34 64.88 64.91 64.87 64.89 3.2K
10:35 64.86 64.90 64.86 64.88 3.8K
10:36 64.86 64.86 64.81 64.81 1.9K
10:37 64.82 64.92 64.82 64.92 1.8K
10:38 65.00 65.04 65.00 65.04 1.1K
10:39 65.01 65.06 65.00 65.06 2.8K
10:40 65.02 65.02 64.99 64.99 2.4K
10:41 64.94 64.97 64.94 64.97 0.8K
10:42 65.02 65.02 65.02 65.02 1.9K
10:44 65.03 65.04 65.03 65.04 2.2K
10:45 64.82 64.82 64.82 64.82 0.6K
10:46 64.79 64.79 64.79 64.79 2.0K
10:47 64.71 64.71 64.71 64.71 1.2K
10:48 64.68 64.73 64.68 64.73 2.3K
10:49 64.68 64.68 64.68 64.68 0.4K
10:50 64.62 64.62 64.57 64.57 2.6K
10:51 64.56 64.64 64.56 64.64 0.9K
10:52 64.91 64.91 64.91 64.91 1.0K
10:53 64.91 64.93 64.91 64.93 2.8K
10:54 64.90 64.90 64.90 64.90 0.5K
10:55 64.92 64.92 64.87 64.88 1.4K
10:56 64.88 64.88 64.88 64.88 3.0K
10:58 64.99 64.99 64.99 64.99 0.2K
10:59 64.98 64.99 64.98 64.99 1.6K
11:01 65.01 65.13 65.01 65.13 2.2K
11:02 65.11 65.13 65.11 65.13 0.8K
11:03 65.22 65.25 65.22 65.25 0.7K
11:04 65.20 65.20 65.20 65.20 0.7K
11:05 65.26 65.26 65.22 65.22 1.8K
11:07 65.11 65.11 65.11 65.11 0.9K
11:08 65.12 65.15 65.12 65.15 1.6K
11:09 65.17 65.17 65.17 65.17 0.7K
11:10 65.10 65.10 65.10 65.10 1.2K
11:13 65.35 65.35 65.35 65.35 0.8K
11:14 65.33 65.33 65.32 65.32 1.0K
11:15 65.30 65.30 65.30 65.30 2.6K
11:18 65.36 65.36 65.36 65.36 0.6K
11:19 65.30 65.30 65.23 65.23 4.4K
11:20 65.21 65.21 65.21 65.21 1.1K
11:21 65.25 65.25 65.25 65.25 0.8K
11:22 65.26 65.26 65.17 65.17 1.0K
11:23 65.19 65.19 65.18 65.18 0.3K
11:24 65.14 65.14 65.14 65.14 0.3K
11:25 65.13 65.13 64.91 64.91 1.3K
11:27 64.81 64.81 64.81 64.81 0.9K
11:29 64.73 64.76 64.73 64.76 0.6K
11:30 64.75 64.76 64.75 64.76 28.1K
11:37 64.58 64.58 64.53 64.53 1.2K
11:39 64.70 64.70 64.70 64.70 2.6K
11:40 64.57 64.57 64.57 64.57 0.3K
11:43 64.75 64.75 64.75 64.75 0.2K
11:45 64.60 64.60 64.60 64.60 0.8K
11:47 64.82 64.82 64.82 64.82 0.8K
11:48 64.78 64.82 64.78 64.82 0.2K
11:49 64.82 64.82 64.82 64.82 0.3K
11:51 64.81 64.81 64.81 64.81 0.4K
11:52 64.66 64.66 64.66 64.66 0.3K
11:55 64.76 64.76 64.76 64.76 0.8K
11:59 64.65 64.65 64.65 64.65 0.9K
12:04 64.66 64.66 64.66 64.66 0.8K
12:05 64.71 64.71 64.71 64.71 0.6K
12:09 64.47 64.47 64.47 64.47 2.0K
12:12 64.45 64.45 64.45 64.45 1.1K
12:17 64.35 64.35 64.30 64.30 0.9K
12:19 64.31 64.31 64.31 64.31 2.1K
12:25 64.27 64.30 64.27 64.30 0.3K
12:28 64.28 64.28 64.25 64.25 0.8K
12:29 64.25 64.25 64.25 64.25 1.1K
12:32 64.14 64.14 64.14 64.14 2.7K
12:35 64.11 64.11 64.11 64.11 1.3K
12:37 64.35 64.35 64.35 64.35 0.2K
12:38 64.38 64.38 64.38 64.38 0.2K
12:39 64.29 64.29 64.29 64.29 0.2K
12:40 64.31 64.32 64.31 64.32 0.7K
12:41 64.32 64.32 64.27 64.27 2.4K
12:42 64.28 64.28 64.28 64.28 0.1K
12:43 64.29 64.29 64.29 64.29 0.2K
12:45 64.09 64.09 64.09 64.09 3.1K
12:46 64.05 64.05 64.05 64.05 1.7K
12:47 64.01 64.01 64.01 64.01 3.8K
12:48 64.00 64.00 64.00 64.00 0.9K
12:49 64.04 64.04 64.04 64.04 0.5K
12:50 64.02 64.06 64.02 64.05 2.1K
12:51 64.04 64.04 64.04 64.04 0.5K
12:52 64.09 64.09 64.09 64.09 0.3K
12:53 64.03 64.07 64.03 64.07 1.0K
12:55 64.05 64.05 64.05 64.05 0.2K
12:56 64.05 64.05 64.05 64.05 0.4K
13:00 63.95 63.95 63.95 63.95 0.3K
13:02 63.95 63.95 63.95 63.95 0.3K
13:05 63.91 63.91 63.91 63.91 0.7K
13:06 63.88 63.88 63.88 63.88 0.2K
13:07 63.77 63.77 63.77 63.77 2.7K
13:08 63.76 63.76 63.76 63.76 0.6K
13:09 63.81 63.81 63.80 63.80 1.1K
13:13 63.69 63.69 63.69 63.69 0.6K
13:17 63.60 63.60 63.60 63.60 0.9K
13:20 63.68 63.68 63.68 63.68 0.6K
13:21 63.71 63.75 63.71 63.75 0.7K
13:22 63.71 63.71 63.71 63.71 7.7K
13:23 63.74 63.80 63.74 63.80 6.7K
13:24 63.77 63.84 63.77 63.84 0.7K
13:32 63.83 63.83 63.83 63.83 0.5K
13:33 63.91 63.91 63.91 63.91 0.6K
13:34 64.02 64.02 63.99 63.99 0.4K
13:35 64.02 64.11 64.02 64.11 1.7K
13:40 64.17 64.17 64.17 64.17 0.4K
13:44 64.16 64.16 64.16 64.16 1.6K
13:50 64.24 64.24 64.24 64.24 0.2K
13:51 64.18 64.18 64.17 64.17 0.5K
13:52 64.18 64.18 64.18 64.18 0.5K
13:54 64.04 64.04 64.04 64.04 0.5K
13:59 64.12 64.12 64.12 64.12 0.6K
14:04 64.13 64.13 64.13 64.13 1.1K
14:06 64.06 64.06 64.06 64.06 0.2K
14:07 64.01 64.01 64.01 64.01 0.4K
14:08 63.91 63.91 63.91 63.91 0.9K
14:10 63.77 63.77 63.77 63.77 1.8K
14:18 63.63 63.63 63.63 63.63 0.6K
14:19 63.60 63.61 63.60 63.61 1.0K
14:20 63.58 63.58 63.52 63.52 1.4K
14:21 63.53 63.53 63.53 63.53 0.5K
14:22 63.43 63.43 63.43 63.43 1.6K
14:25 63.43 63.44 63.43 63.44 2.1K
14:26 63.48 63.48 63.48 63.48 0.6K
14:27 63.46 63.46 63.44 63.44 0.4K
14:28 63.50 63.50 63.50 63.50 0.9K
14:32 63.44 63.44 63.43 63.43 1.2K
14:34 63.49 63.49 63.49 63.49 0.3K
14:35 63.44 63.47 63.43 63.43 1.3K
14:36 63.37 63.40 63.37 63.40 1.8K
14:40 63.33 63.33 63.33 63.33 0.2K
14:41 63.29 63.29 63.29 63.29 0.5K
14:42 63.27 63.27 63.27 63.27 0.1K
14:43 63.24 63.24 63.24 63.24 0.9K
14:50 63.42 63.42 63.42 63.42 1.2K
14:52 63.56 63.56 63.54 63.54 0.4K
14:53 63.55 63.55 63.55 63.55 0.5K
14:54 63.54 63.54 63.54 63.54 0.8K
14:59 63.51 63.55 63.51 63.55 0.3K
15:00 63.52 63.52 63.52 63.52 0.4K
15:01 63.54 63.54 63.54 63.54 0.4K
15:02 63.40 63.40 63.40 63.40 0.3K
15:04 63.48 63.48 63.46 63.46 0.8K
15:08 63.53 63.53 63.51 63.51 0.7K
15:10 63.54 63.54 63.54 63.54 0.8K
15:11 63.55 63.63 63.55 63.63 1.1K
15:14 63.73 63.73 63.73 63.73 0.1K
15:15 63.73 63.73 63.73 63.73 1.8K
15:18 63.58 63.58 63.58 63.57 0.7K
15:19 63.54 63.54 63.54 63.54 0.3K
15:20 63.49 63.49 63.49 63.49 0.8K
15:21 63.59 63.60 63.59 63.60 0.7K
15:24 63.60 63.67 63.60 63.67 0.2K
15:25 63.72 63.72 63.71 63.71 5.9K
15:27 63.62 63.62 63.62 63.62 0.6K
15:28 63.61 63.65 63.61 63.65 0.8K
15:29 63.58 63.61 63.58 63.59 0.9K
15:30 63.73 63.73 63.68 63.68 0.4K
15:31 63.70 63.70 63.70 63.70 0.7K
15:32 63.76 63.76 63.76 63.76 0.4K
15:34 63.74 63.81 63.74 63.81 1.6K
15:35 63.81 63.83 63.81 63.83 0.7K
15:36 63.73 63.73 63.73 63.73 0.3K
15:37 63.65 63.65 63.65 63.65 0.2K
15:38 63.79 63.79 63.79 63.79 5.1K
15:39 63.74 63.74 63.74 63.74 0.1K
15:40 63.65 63.65 63.65 63.65 0.4K
15:41 63.65 63.65 63.65 63.65 0.7K
15:44 63.72 63.72 63.72 63.72 0.7K
15:45 63.83 63.83 63.81 63.81 1.1K
15:46 63.81 63.81 63.75 63.75 1.1K
15:47 63.69 63.69 63.53 63.53 6.7K
15:48 63.54 63.54 63.54 63.54 0.5K
15:49 63.53 63.53 63.53 63.53 0.7K
15:50 63.40 63.44 63.40 63.44 2.1K
15:51 63.39 63.39 63.35 63.35 1.5K
15:53 63.32 63.32 63.32 63.32 1.3K
15:55 63.15 63.21 63.15 63.21 1.4K
15:56 63.18 63.22 63.18 63.18 3.5K
15:57 63.13 63.13 63.13 63.13 1.6K
15:58 63.17 63.17 63.14 63.14 1.3K
15:59 63.15 63.24 63.15 63.24 1.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar