FTSE RAFI US 1000 Net (FTFR10N)

FTFR10N
🏛️ Vereinigte Staaten →
22,789.80
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 20,471.34 20,549.49 20,471.34 20,511.81 0.0K
09:35 20,512.30 20,535.41 20,510.82 20,534.76 0.0K
09:40 20,534.50 20,537.00 20,520.19 20,520.19 0.0K
09:45 20,519.69 20,526.68 20,512.01 20,517.01 0.0K
09:50 20,517.07 20,547.72 20,509.30 20,547.72 0.0K
09:55 20,548.08 20,550.68 20,514.90 20,530.46 0.0K
10:00 20,530.22 20,542.96 20,529.84 20,534.47 0.0K
10:05 20,530.86 20,530.86 20,484.57 20,484.66 0.0K
10:10 20,485.06 20,499.64 20,484.65 20,499.64 0.0K
10:15 20,500.19 20,506.55 20,472.73 20,474.54 0.0K
10:20 20,474.19 20,484.62 20,470.12 20,484.49 0.0K
10:25 20,484.94 20,505.57 20,484.94 20,501.38 0.0K
10:30 20,501.14 20,506.79 20,473.47 20,473.47 0.0K
10:35 20,473.20 20,494.73 20,472.63 20,488.79 0.0K
10:40 20,488.66 20,488.66 20,472.31 20,480.51 0.0K
10:45 20,480.80 20,492.08 20,478.40 20,488.21 0.0K
10:50 20,488.14 20,498.07 20,482.02 20,494.32 0.0K
10:55 20,493.67 20,511.55 20,492.89 20,509.18 0.0K
11:00 20,509.41 20,510.01 20,479.89 20,482.10 0.0K
11:05 20,481.24 20,487.76 20,479.77 20,486.32 0.0K
11:10 20,486.21 20,497.61 20,478.09 20,478.31 0.0K
11:15 20,478.04 20,485.72 20,477.27 20,479.67 0.0K
11:20 20,479.34 20,494.51 20,476.93 20,494.51 0.0K
11:25 20,494.25 20,509.84 20,494.25 20,507.85 0.0K
11:30 20,507.59 20,508.46 20,454.79 20,458.80 0.0K
11:35 20,458.78 20,467.67 20,450.37 20,450.90 0.0K
11:40 20,450.51 20,456.87 20,447.79 20,453.49 0.0K
11:45 20,453.32 20,455.39 20,443.74 20,443.74 0.0K
11:50 20,444.35 20,466.71 20,444.31 20,454.70 0.0K
11:55 20,454.53 20,454.95 20,387.32 20,395.12 0.0K
12:00 20,396.52 20,410.23 20,377.27 20,408.20 0.0K
12:05 20,408.71 20,419.83 20,408.71 20,415.18 0.0K
12:10 20,414.97 20,441.04 20,413.00 20,441.04 0.0K
12:15 20,441.12 20,461.51 20,441.12 20,461.51 0.0K
12:20 20,461.48 20,463.35 20,451.43 20,457.38 0.0K
12:25 20,457.15 20,460.26 20,450.89 20,458.74 0.0K
12:30 20,457.94 20,468.05 20,457.73 20,465.73 0.0K
12:35 20,465.24 20,467.21 20,458.11 20,463.35 0.0K
12:40 20,463.35 20,473.28 20,463.35 20,473.13 0.0K
12:45 20,473.34 20,474.80 20,463.24 20,463.54 0.0K
12:50 20,463.24 20,470.68 20,459.14 20,470.68 0.0K
12:55 20,470.66 20,490.59 20,469.33 20,488.15 0.0K
13:00 20,487.39 20,504.68 20,487.39 20,498.14 0.0K
13:05 20,497.73 20,500.56 20,490.14 20,490.20 0.0K
13:10 20,490.13 20,499.42 20,489.61 20,497.53 0.0K
13:15 20,498.52 20,499.72 20,487.15 20,489.72 0.0K
13:20 20,490.68 20,504.98 20,490.13 20,498.50 0.0K
13:25 20,498.57 20,499.66 20,489.04 20,490.74 0.0K
13:30 20,489.63 20,500.22 20,488.86 20,492.17 0.0K
13:35 20,492.05 20,498.92 20,490.21 20,495.50 0.0K
13:40 20,495.32 20,506.68 20,495.23 20,498.47 0.0K
13:45 20,498.26 20,505.95 20,494.92 20,494.99 0.0K
13:50 20,495.48 20,506.05 20,494.89 20,500.44 0.0K
13:55 20,500.22 20,500.45 20,491.47 20,491.47 0.0K
14:00 20,491.65 20,501.67 20,491.05 20,501.67 0.0K
14:05 20,501.69 20,508.36 20,501.32 20,501.52 0.0K
14:10 20,501.55 20,503.85 20,496.31 20,503.11 0.0K
14:15 20,502.93 20,502.93 20,480.20 20,480.20 0.0K
14:20 20,479.49 20,484.16 20,470.98 20,482.57 0.0K
14:25 20,482.81 20,490.72 20,480.89 20,484.82 0.0K
14:30 20,488.88 20,505.83 20,486.89 20,505.11 0.0K
14:35 20,505.11 20,513.63 20,504.91 20,513.35 0.0K
14:40 20,513.39 20,520.09 20,513.18 20,518.35 0.0K
14:45 20,518.48 20,526.29 20,518.42 20,523.43 0.0K
14:50 20,523.66 20,527.25 20,521.70 20,522.08 0.0K
14:55 20,521.92 20,525.20 20,500.77 20,506.53 0.0K
15:00 20,506.46 20,523.05 20,506.46 20,521.91 0.0K
15:05 20,521.79 20,523.17 20,503.13 20,506.74 0.0K
15:10 20,506.71 20,512.65 20,504.52 20,506.85 0.0K
15:15 20,506.62 20,517.68 20,503.92 20,517.62 0.0K
15:20 20,518.60 20,530.99 20,518.60 20,528.06 0.0K
15:25 20,528.09 20,532.02 20,512.46 20,512.46 0.0K
15:30 20,512.25 20,529.00 20,512.25 20,525.89 0.0K
15:35 20,525.60 20,525.60 20,517.79 20,517.98 0.0K
15:40 20,518.15 20,529.17 20,518.15 20,527.01 0.0K
15:45 20,527.08 20,552.24 20,526.55 20,541.29 0.0K
15:50 20,542.68 20,555.85 20,517.70 20,522.99 0.0K
15:55 20,524.92 20,552.05 20,523.86 20,551.50 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar