FTSE GWA US (FTGWUSA)

FTGWUSA
🏛️ Vereinigte Staaten →
13,918.30
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 13,964.76 13,982.20 13,964.76 13,982.20 0.0K
09:35 13,981.55 13,991.78 13,981.41 13,989.56 0.0K
09:40 13,989.05 13,991.12 13,985.10 13,987.72 0.0K
09:45 13,989.00 13,997.08 13,989.00 13,996.82 0.0K
09:50 13,996.77 14,004.44 13,995.57 13,999.96 0.0K
09:55 14,000.73 14,002.37 13,999.50 14,002.16 0.0K
10:00 14,002.14 14,004.07 13,994.45 13,996.29 0.0K
10:05 13,995.71 14,002.84 13,995.61 14,002.84 0.0K
10:10 14,003.12 14,007.52 14,002.71 14,003.59 0.0K
10:15 14,004.18 14,004.18 13,996.49 13,997.74 0.0K
10:20 13,997.36 13,997.60 13,992.08 13,992.08 0.0K
10:25 13,990.88 13,993.86 13,990.68 13,991.44 0.0K
10:30 13,992.16 13,993.14 13,987.51 13,987.51 0.0K
10:35 13,986.20 13,986.62 13,984.18 13,985.13 0.0K
10:40 13,985.64 13,989.97 13,985.18 13,986.13 0.0K
10:45 13,986.78 13,992.49 13,986.50 13,992.49 0.0K
10:50 13,991.65 13,995.23 13,990.60 13,995.23 0.0K
10:55 13,995.49 13,997.41 13,990.15 13,990.41 0.0K
11:00 13,990.02 13,990.02 13,986.51 13,989.68 0.0K
11:05 13,988.90 13,990.05 13,985.49 13,987.48 0.0K
11:10 13,987.43 13,990.14 13,986.83 13,989.02 0.0K
11:15 13,989.08 13,990.74 13,987.63 13,989.65 0.0K
11:20 13,989.73 13,989.73 13,986.33 13,989.17 0.0K
11:25 13,989.57 13,989.57 13,983.26 13,984.98 0.0K
11:30 13,984.65 13,984.65 13,981.69 13,981.71 0.0K
11:35 13,980.90 13,980.99 13,979.31 13,980.22 0.0K
11:40 13,979.64 13,980.07 13,974.24 13,976.99 0.0K
11:45 13,977.38 13,979.45 13,976.05 13,976.12 0.0K
11:50 13,976.00 13,976.27 13,971.69 13,972.52 0.0K
11:55 13,972.14 13,972.17 13,969.39 13,969.39 0.0K
12:00 13,969.58 13,969.58 13,966.89 13,967.93 0.0K
12:05 13,968.43 13,968.43 13,961.56 13,962.50 0.0K
12:10 13,962.28 13,962.56 13,959.81 13,961.64 0.0K
12:15 13,962.63 13,964.50 13,960.13 13,964.42 0.0K
12:20 13,965.31 13,969.15 13,965.31 13,967.31 0.0K
12:25 13,966.91 13,967.19 13,964.45 13,964.45 0.0K
12:30 13,964.37 13,965.90 13,961.96 13,965.90 0.0K
12:35 13,966.26 13,967.82 13,958.93 13,967.48 0.0K
12:40 13,967.42 13,967.42 13,963.92 13,964.08 0.0K
12:45 13,965.05 13,973.49 13,964.83 13,973.21 0.0K
12:50 13,972.88 13,973.43 13,970.39 13,970.57 0.0K
12:55 13,970.33 13,970.33 13,962.79 13,962.81 0.0K
13:00 13,962.27 13,962.71 13,955.96 13,955.96 0.0K
13:05 13,954.87 13,957.48 13,954.75 13,957.48 0.0K
13:10 13,958.48 13,958.48 13,954.07 13,954.66 0.0K
13:15 13,954.25 13,954.25 13,950.56 13,951.17 0.0K
13:20 13,950.47 13,952.68 13,946.70 13,949.59 0.0K
13:25 13,949.49 13,950.00 13,935.84 13,936.19 0.0K
13:30 13,935.17 13,935.17 13,929.96 13,930.65 0.0K
13:35 13,929.90 13,929.90 13,919.45 13,919.45 0.0K
13:40 13,919.30 13,920.75 13,907.77 13,916.64 0.0K
13:45 13,916.40 13,927.56 13,912.78 13,927.56 0.0K
13:50 13,927.57 13,927.86 13,918.72 13,918.72 0.0K
13:55 13,918.92 13,925.02 13,918.51 13,924.95 0.0K
14:00 13,923.84 13,924.66 13,916.48 13,917.76 0.0K
14:05 13,917.01 13,917.56 13,914.34 13,916.50 0.0K
14:10 13,915.88 13,916.99 13,914.23 13,915.05 0.0K
14:15 13,914.26 13,914.56 13,907.88 13,907.88 0.0K
14:20 13,907.93 13,910.28 13,905.80 13,907.86 0.0K
14:25 13,907.86 13,915.94 13,907.86 13,913.07 0.0K
14:30 13,912.71 13,923.81 13,912.71 13,923.20 0.0K
14:35 13,923.68 13,926.20 13,918.22 13,918.22 0.0K
14:40 13,917.50 13,917.99 13,916.00 13,916.29 0.0K
14:45 13,915.99 13,920.27 13,915.07 13,915.07 0.0K
14:50 13,914.45 13,914.76 13,908.90 13,910.29 0.0K
14:55 13,909.69 13,910.47 13,904.38 13,905.54 0.0K
15:00 13,905.11 13,913.90 13,905.11 13,908.23 0.0K
15:05 13,907.92 13,909.89 13,905.40 13,906.06 0.0K
15:10 13,906.11 13,907.91 13,906.11 13,906.66 0.0K
15:15 13,906.28 13,913.56 13,905.84 13,913.56 0.0K
15:20 13,913.55 13,913.55 13,904.58 13,907.58 0.0K
15:25 13,907.27 13,907.91 13,903.83 13,907.06 0.0K
15:30 13,906.76 13,912.08 13,905.51 13,911.01 0.0K
15:35 13,912.84 13,914.16 13,909.97 13,914.16 0.0K
15:40 13,915.22 13,917.49 13,914.25 13,916.99 0.0K
15:45 13,916.93 13,920.58 13,912.53 13,916.76 0.0K
15:50 13,916.57 13,928.32 13,916.27 13,927.18 0.0K
15:55 13,927.26 13,927.26 13,915.99 13,920.40 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 13,829.30 13,932.70 13,829.30 13,918.30 0.0M
2025-09-25 13,891.10 13,891.10 13,770.00 13,816.50 0.0M
2025-09-24 13,920.30 13,943.30 13,872.20 13,882.10 0.0M
2025-09-23 13,964.80 14,007.50 13,903.80 13,920.40 0.0M
2025-09-22 13,927.60 13,977.20 13,887.50 13,976.30 0.0M
2025-09-19 13,879.90 13,944.80 13,862.90 13,927.60 0.0M
2025-09-18 13,833.65 13,924.07 13,833.65 13,879.89 0.0M
2025-09-17 13,822.68 13,896.26 13,745.02 13,833.66 0.0M
2025-09-16 13,834.67 13,861.90 13,804.11 13,822.69 0.0M
2025-09-15 13,795.37 13,851.56 13,795.37 13,834.65 0.0M
2025-09-12 13,824.32 13,833.33 13,789.28 13,795.37 0.0M
2025-09-11 13,688.09 13,834.45 13,688.09 13,824.33 0.0M
2025-09-10 13,676.63 13,728.50 13,657.89 13,688.10 0.0M
2025-09-09 13,644.74 13,689.11 13,638.48 13,676.63 0.0M
2025-09-08 13,636.86 13,664.66 13,613.18 13,644.77 0.0M
2025-09-05 13,689.37 13,738.72 13,573.72 13,636.88 0.0M
2025-09-04 13,584.15 13,689.59 13,584.15 13,689.33 0.0M
2025-09-03 13,540.18 13,594.10 13,521.01 13,584.17 0.0M
2025-09-02 13,618.00 13,618.00 13,437.41 13,540.19 0.0M
2025-08-29 13,663.49 13,663.49 13,581.54 13,618.04 0.0M
2025-08-28 13,631.67 13,675.33 13,605.31 13,663.46 0.0M
2025-08-27 13,588.30 13,643.32 13,572.69 13,631.66 0.0M
2025-08-26 13,551.89 13,593.36 13,531.94 13,588.24 0.0M
2025-08-25 13,618.60 13,618.60 13,551.33 13,551.90 0.0M
2025-08-22 13,410.06 13,639.28 13,410.06 13,618.59 0.0M
2025-08-21 13,451.01 13,451.01 13,374.48 13,410.01 0.0M
2025-08-20 13,471.42 13,472.57 13,377.62 13,450.98 0.0M
2025-08-19 13,506.60 13,539.11 13,447.85 13,471.39 0.0M
2025-08-18 13,510.24 13,523.37 13,494.36 13,506.58 0.0M
2025-08-15 13,535.71 13,566.62 13,504.81 13,510.18 0.0M
2025-08-14 13,534.25 13,545.61 13,476.99 13,535.69 0.0M
2025-08-13 13,450.66 13,537.25 13,450.66 13,534.37 0.0M
2025-08-12 13,295.13 13,452.04 13,295.13 13,450.64 0.0M
2025-08-11 13,334.71 13,355.89 13,279.27 13,295.12 0.0M
2025-08-08 13,230.47 13,346.43 13,230.47 13,334.72 0.0M
2025-08-07 13,235.57 13,332.85 13,185.45 13,230.46 0.0M
2025-08-06 13,177.70 13,257.69 13,173.00 13,235.52 0.0M
2025-08-05 13,218.13 13,251.58 13,150.28 13,177.66 0.0M
2025-08-04 13,056.60 13,219.88 13,056.60 13,218.11 0.0M
2025-08-01 13,253.26 13,253.26 13,011.61 13,056.53 0.0M
2025-07-31 13,306.92 13,409.75 13,231.46 13,253.22 0.0M
2025-07-30 13,348.34 13,385.55 13,255.31 13,306.92 0.0M
2025-07-29 13,388.63 13,424.85 13,335.67 13,348.34 0.0M
2025-07-28 13,401.99 13,419.84 13,365.20 13,388.64 0.0M
2025-07-25 13,358.02 13,416.32 13,352.28 13,401.99 0.0M
2025-07-24 13,366.31 13,406.04 13,358.00 13,358.03 0.0M
2025-07-23 13,256.89 13,369.86 13,256.89 13,366.31 0.0M
2025-07-22 13,199.23 13,269.10 13,199.23 13,256.89 0.0M
2025-07-21 13,187.00 13,264.08 13,187.00 13,199.22 0.0M
2025-07-18 13,202.58 13,240.49 13,166.49 13,187.03 0.0M
2025-07-17 13,136.51 13,216.66 13,129.45 13,202.57 0.0M
2025-07-16 13,098.80 13,147.64 13,017.19 13,136.51 0.0M
2025-07-15 13,191.48 13,238.63 13,095.75 13,098.82 0.0M
2025-07-14 13,187.50 13,202.22 13,150.93 13,191.47 0.0M
2025-07-11 13,241.82 13,241.82 13,148.72 13,187.48 0.0M
2025-07-10 13,199.69 13,263.60 13,174.69 13,241.82 0.0M
2025-07-09 13,138.54 13,213.75 13,133.09 13,199.77 0.0M
2025-07-08 13,128.28 13,172.59 13,119.67 13,138.51 0.0M
2025-07-07 13,236.37 13,236.37 13,068.99 13,128.36 0.0M
2025-07-03 13,145.78 13,249.91 13,145.78 13,236.32 0.0M
2025-07-02 13,101.93 13,145.83 13,076.17 13,145.79 0.0M
2025-07-01 13,045.32 13,123.97 13,021.99 13,101.93 0.0M
2025-06-30 12,984.89 13,064.84 12,984.89 13,045.33 0.0M
2025-06-27 12,923.39 13,013.41 12,904.58 12,984.85 0.0M
2025-06-26 12,818.24 12,933.55 12,818.24 12,923.40 0.0M
2025-06-25 12,834.49 12,852.52 12,797.32 12,818.22 0.0M
2025-06-24 12,713.41 12,856.73 12,713.41 12,834.53 0.0M
2025-06-23 12,621.98 12,720.13 12,564.64 12,713.38 0.0M
2025-06-20 12,633.68 12,711.60 12,593.40 12,622.02 0.0M
2025-06-18 12,639.74 12,709.21 12,624.79 12,633.68 0.0M
2025-06-17 12,740.02 12,740.02 12,631.25 12,639.74 0.0M
2025-06-16 12,634.60 12,770.98 12,634.60 12,740.02 0.0M
2025-06-13 12,768.69 12,768.69 12,607.34 12,634.60 0.0M
2025-06-12 12,718.64 12,769.21 12,672.99 12,768.69 0.0M
2025-06-11 12,746.55 12,783.01 12,677.87 12,718.64 0.0M
2025-06-10 12,673.28 12,754.47 12,673.28 12,746.55 0.0M
2025-06-09 12,660.41 12,711.87 12,657.58 12,673.28 0.0M
2025-06-06 12,526.18 12,682.58 12,526.18 12,660.41 0.0M
2025-06-05 12,566.50 12,626.08 12,496.44 12,526.18 0.0M
2025-06-04 12,578.94 12,623.97 12,565.86 12,566.50 0.0M
2025-06-03 12,506.52 12,595.70 12,486.59 12,578.94 0.0M
2025-06-02 12,467.96 12,507.58 12,361.95 12,506.52 0.0M
2025-05-30 12,465.78 12,489.23 12,342.25 12,467.96 0.0M
2025-05-29 12,416.19 12,502.05 12,376.41 12,465.78 0.0M
2025-05-28 12,494.52 12,525.23 12,404.31 12,416.19 0.0M
2025-05-27 12,261.81 12,497.95 12,261.81 12,494.52 0.0M
2025-05-23 12,339.59 12,339.59 12,200.33 12,261.81 0.0M
2025-05-22 12,355.80 12,410.04 12,306.49 12,339.59 0.0M
2025-05-21 12,564.21 12,564.21 12,336.53 12,355.80 0.0M
2025-05-20 12,607.35 12,607.35 12,507.56 12,564.21 0.0M
2025-05-19 12,598.43 12,617.47 12,485.81 12,607.35 0.0M
2025-05-16 12,511.32 12,598.43 12,494.46 12,598.43 0.0M
2025-05-15 12,446.37 12,513.83 12,396.07 12,511.32 0.0M
2025-05-14 12,461.95 12,483.94 12,413.13 12,446.37 0.0M
2025-05-13 12,417.02 12,508.57 12,404.78 12,461.95 0.0M
2025-05-12 12,045.22 12,418.25 12,045.22 12,417.02 0.0M
2025-05-09 12,056.87 12,110.57 12,021.73 12,045.22 0.0M
2025-05-08 11,979.52 12,176.56 11,979.52 12,056.87 0.0M
2025-05-07 11,934.81 12,021.29 11,885.64 11,979.52 0.0M
2025-05-06 12,019.24 12,026.83 11,900.91 11,934.81 0.0M
2025-05-05 12,101.52 12,101.52 11,987.97 12,019.24 0.0M
2025-05-02 11,934.37 12,123.93 11,934.37 12,101.52 0.0M
2025-05-01 11,865.16 12,041.31 11,865.16 11,934.37 0.0M
2025-04-30 11,851.18 11,890.16 11,595.57 11,865.16 0.0M
2025-04-29 11,787.34 11,874.14 11,741.96 11,851.18 0.0M
2025-04-28 11,782.15 11,834.93 11,672.00 11,787.34 0.0M
2025-04-25 11,719.43 11,774.22 11,643.37 11,771.42 0.0M
2025-04-24 11,512.51 11,727.95 11,495.52 11,719.43 0.0M
2025-04-23 11,355.03 11,710.58 11,355.03 11,512.51 0.0M
2025-04-22 11,083.75 11,391.65 11,083.75 11,355.03 0.0M
2025-04-21 11,332.08 11,332.08 10,970.01 11,083.75 0.0M
2025-04-17 11,311.09 11,426.95 11,282.18 11,332.08 0.0M
2025-04-16 11,539.87 11,539.87 11,211.94 11,311.09 0.0M
2025-04-15 11,568.30 11,658.42 11,523.90 11,539.87 0.0M
2025-04-14 11,477.18 11,662.53 11,470.28 11,568.30 0.0M
2025-04-11 11,276.73 11,514.89 11,186.41 11,477.18 0.0M
2025-04-10 11,675.97 11,675.97 10,966.71 11,276.73 0.0M
2025-04-09 10,736.53 11,721.75 10,641.85 11,675.97 0.0M
2025-04-08 10,904.50 11,316.11 10,584.81 10,736.53 0.0M
2025-04-07 10,949.77 11,282.40 10,458.89 10,904.50 0.0M
2025-04-04 11,634.00 11,634.00 10,941.58 10,949.77 0.0M
2025-04-03 12,209.26 12,209.26 11,623.34 11,634.00 0.0M
2025-04-02 12,138.24 12,249.46 12,026.27 12,209.26 0.0M
2025-04-01 12,111.11 12,175.08 11,997.07 12,138.24 0.0M
2025-03-31 12,032.97 12,145.87 11,875.30 12,111.11 0.0M
2025-03-28 12,257.69 12,257.69 12,018.00 12,032.97 0.0M
2025-03-27 12,296.79 12,330.67 12,218.00 12,257.69 0.0M
2025-03-26 12,386.87 12,419.68 12,263.33 12,296.79 0.0M
2025-03-25 12,375.74 12,416.90 12,357.63 12,386.87 0.0M
2025-03-24 12,192.90 12,387.86 12,192.90 12,375.74 0.0M
2025-03-21 12,194.88 12,197.31 12,074.15 12,192.90 0.0M
2025-03-20 12,220.65 12,283.50 12,142.37 12,194.88 0.0M
2025-03-19 12,105.77 12,286.88 12,105.77 12,220.65 0.0M
2025-03-18 12,198.44 12,198.44 12,067.56 12,105.77 0.0M
2025-03-17 12,100.86 12,250.32 12,088.03 12,198.44 0.0M
2025-03-14 11,871.29 12,114.94 11,871.29 12,100.86 0.0M
2025-03-13 12,010.33 12,025.78 11,836.96 11,871.29 0.0M
2025-03-12 12,003.16 12,098.40 11,912.99 12,010.33 0.0M
2025-03-11 12,134.26 12,134.26 11,925.46 12,003.16 0.0M
2025-03-10 12,393.45 12,393.45 12,036.46 12,134.26 0.0M
2025-03-07 12,305.65 12,421.77 12,209.77 12,393.45 0.0M
2025-03-06 12,448.15 12,448.15 12,243.60 12,305.65 0.0M
2025-03-05 12,328.03 12,484.08 12,250.21 12,448.15 0.0M
2025-03-04 12,496.57 12,497.30 12,268.68 12,328.03 0.0M
2025-03-03 12,690.36 12,753.43 12,421.27 12,496.57 0.0M
2025-02-28 12,508.07 12,699.86 12,463.21 12,690.36 0.0M
2025-02-27 12,639.59 12,707.38 12,503.63 12,508.07 0.0M
2025-02-26 12,678.22 12,742.33 12,601.53 12,639.59 0.0M
2025-02-25 12,714.82 12,750.33 12,595.45 12,678.22 0.0M
2025-02-24 12,738.12 12,791.52 12,699.80 12,714.82 0.0M
2025-02-21 12,924.18 12,926.42 12,731.87 12,738.12 0.0M
2025-02-20 12,957.98 12,957.98 12,863.38 12,924.18 0.0M
2025-02-19 12,910.24 12,959.10 12,883.38 12,957.98 0.0M
2025-02-18 12,871.39 12,910.24 12,857.42 12,910.24 0.0M
2025-02-14 12,877.63 12,908.76 12,866.51 12,871.39 0.0M
2025-02-13 12,757.07 12,881.05 12,752.68 12,877.63 0.0M
2025-02-12 12,807.45 12,807.45 12,696.28 12,757.07 0.0M
2025-02-11 12,781.38 12,818.26 12,745.95 12,807.45 0.0M
2025-02-10 12,709.82 12,789.24 12,709.82 12,781.38 0.0M
2025-02-07 12,823.45 12,851.61 12,703.08 12,709.82 0.0M
2025-02-06 12,815.45 12,844.31 12,758.35 12,823.45 0.0M
2025-02-05 12,773.45 12,815.61 12,712.39 12,815.45 0.0M
2025-02-04 12,700.38 12,784.46 12,678.04 12,773.45 0.0M
2025-02-03 12,781.13 12,781.13 12,565.93 12,700.38 0.0M
2025-01-31 12,855.24 12,922.98 12,765.52 12,781.13 0.0M
2025-01-30 12,814.00 12,888.46 12,790.94 12,855.24 0.0M
2025-01-29 12,848.82 12,859.30 12,772.78 12,814.00 0.0M
2025-01-28 12,798.66 12,864.62 12,762.95 12,848.82 0.0M
2025-01-27 12,852.96 12,852.96 12,709.40 12,798.66 0.0M
2025-01-24 12,879.08 12,896.67 12,830.46 12,852.96 0.0M
2025-01-23 12,801.62 12,879.16 12,791.93 12,879.08 0.0M
2025-01-22 12,765.13 12,833.22 12,765.13 12,801.62 0.0M
2025-01-21 12,674.16 12,768.37 12,674.16 12,765.13 0.0M
2025-01-17 12,568.84 12,704.58 12,568.84 12,674.16 0.0M
2025-01-16 12,576.37 12,597.74 12,543.43 12,568.84 0.0M
2025-01-15 12,378.37 12,599.25 12,378.37 12,576.37 0.0M
2025-01-14 12,345.41 12,399.58 12,294.17 12,378.37 0.0M
2025-01-13 12,287.40 12,349.46 12,214.35 12,345.41 0.0M
2025-01-10 12,468.05 12,468.05 12,260.26 12,287.40 0.0M
2025-01-08 12,459.04 12,477.31 12,389.27 12,468.05 0.0M
2025-01-07 12,545.90 12,601.87 12,422.96 12,459.04 0.0M
2025-01-06 12,495.95 12,648.74 12,495.95 12,545.90 0.0M
2025-01-03 12,371.21 12,511.47 12,371.21 12,495.95 0.0M
2025-01-02 12,398.15 12,506.25 12,302.76 12,371.21 0.0M