FTSE RAFI US 1000 Net (FTFR10N)

FTFR10N
🏛️ Vereinigte Staaten →
22,800.20
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 20,551.37 20,551.37 20,434.52 20,452.39 0.0K
09:35 20,451.21 20,462.73 20,438.89 20,456.76 0.0K
09:40 20,455.66 20,471.23 20,454.58 20,468.86 0.0K
09:45 20,468.44 20,490.06 20,464.51 20,464.51 0.0K
09:50 20,463.93 20,474.05 20,450.78 20,473.93 0.0K
09:55 20,474.16 20,483.96 20,466.30 20,466.76 0.0K
10:00 20,476.49 20,501.19 20,476.49 20,494.61 0.0K
10:05 20,496.03 20,514.58 20,496.03 20,513.02 0.0K
10:10 20,512.82 20,525.46 20,508.67 20,519.51 0.0K
10:15 20,519.79 20,526.81 20,517.81 20,526.81 0.0K
10:20 20,527.95 20,528.37 20,518.89 20,525.64 0.0K
10:25 20,525.80 20,530.75 20,524.20 20,529.92 0.0K
10:30 20,530.45 20,541.25 20,528.11 20,537.64 0.0K
10:35 20,537.54 20,548.75 20,535.63 20,546.86 0.0K
10:40 20,546.67 20,546.67 20,523.94 20,523.94 0.0K
10:45 20,523.47 20,523.47 20,512.90 20,518.80 0.0K
10:50 20,518.99 20,519.27 20,505.54 20,512.43 0.0K
10:55 20,512.52 20,529.39 20,507.68 20,510.94 0.0K
11:00 20,510.82 20,516.68 20,510.82 20,513.19 0.0K
11:05 20,513.11 20,526.33 20,513.11 20,520.90 0.0K
11:10 20,520.88 20,524.12 20,514.07 20,517.87 0.0K
11:15 20,518.00 20,518.00 20,501.53 20,501.78 0.0K
11:20 20,501.84 20,518.38 20,501.70 20,517.53 0.0K
11:25 20,517.46 20,532.09 20,512.51 20,529.71 0.0K
11:30 20,529.48 20,532.39 20,495.21 20,499.37 0.0K
11:35 20,499.40 20,503.03 20,497.08 20,500.71 0.0K
11:40 20,500.85 20,500.85 20,485.64 20,485.95 0.0K
11:45 20,485.58 20,496.36 20,480.05 20,496.36 0.0K
11:50 20,496.48 20,502.07 20,493.34 20,496.98 0.0K
11:55 20,496.94 20,503.82 20,492.31 20,492.31 0.0K
12:00 20,492.47 20,493.21 20,485.02 20,489.99 0.0K
12:05 20,490.22 20,514.66 20,489.98 20,514.66 0.0K
12:10 20,514.52 20,519.87 20,512.21 20,512.81 0.0K
12:15 20,512.77 20,512.95 20,481.01 20,485.97 0.0K
12:20 20,486.13 20,491.29 20,477.39 20,480.99 0.0K
12:25 20,481.02 20,482.31 20,426.21 20,428.28 0.0K
12:30 20,430.19 20,430.19 20,392.83 20,408.44 0.0K
12:35 20,408.47 20,444.84 20,407.60 20,444.84 0.0K
12:40 20,444.70 20,452.71 20,429.49 20,430.27 0.0K
12:45 20,430.14 20,430.14 20,418.93 20,421.90 0.0K
12:50 20,421.89 20,421.89 20,412.62 20,414.29 0.0K
12:55 20,414.31 20,419.91 20,413.59 20,419.91 0.0K
13:00 20,416.06 20,441.97 20,416.06 20,441.97 0.0K
13:05 20,442.35 20,461.33 20,442.35 20,459.38 0.0K
13:10 20,459.40 20,459.40 20,448.12 20,448.58 0.0K
13:15 20,448.25 20,464.03 20,445.82 20,464.03 0.0K
13:20 20,464.35 20,469.15 20,454.67 20,465.54 0.0K
13:25 20,464.97 20,469.00 20,457.28 20,469.00 0.0K
13:30 20,469.60 20,479.07 20,469.60 20,477.32 0.0K
13:35 20,477.29 20,485.53 20,473.22 20,478.03 0.0K
13:40 20,478.50 20,481.21 20,468.55 20,468.55 0.0K
13:45 20,468.48 20,470.84 20,463.78 20,470.58 0.0K
13:50 20,470.57 20,489.56 20,470.57 20,488.59 0.0K
13:55 20,488.31 20,488.78 20,468.71 20,469.05 0.0K
14:00 20,469.84 20,494.26 20,469.51 20,493.22 0.0K
14:05 20,492.89 20,514.95 20,489.63 20,513.96 0.0K
14:10 20,514.02 20,520.12 20,514.02 20,516.79 0.0K
14:15 20,516.72 20,540.79 20,510.44 20,540.79 0.0K
14:20 20,541.64 20,541.73 20,531.82 20,534.18 0.0K
14:25 20,534.96 20,541.09 20,533.94 20,533.95 0.0K
14:30 20,533.85 20,538.73 20,525.13 20,525.13 0.0K
14:35 20,524.75 20,536.15 20,524.06 20,531.97 0.0K
14:40 20,531.97 20,532.90 20,521.15 20,521.26 0.0K
14:45 20,521.33 20,537.42 20,521.33 20,537.42 0.0K
14:50 20,537.74 20,549.21 20,537.19 20,546.88 0.0K
14:55 20,546.70 20,548.54 20,539.14 20,547.90 0.0K
15:00 20,547.77 20,567.53 20,547.28 20,566.40 0.0K
15:05 20,566.42 20,576.67 20,566.16 20,567.71 0.0K
15:10 20,565.81 20,569.56 20,557.27 20,568.72 0.0K
15:15 20,568.53 20,589.14 20,568.16 20,586.42 0.0K
15:20 20,586.31 20,587.38 20,575.92 20,586.95 0.0K
15:25 20,587.09 20,604.18 20,587.09 20,598.74 0.0K
15:30 20,598.51 20,598.51 20,576.90 20,593.83 0.0K
15:35 20,594.19 20,610.82 20,587.64 20,588.23 0.0K
15:40 20,588.00 20,588.00 20,559.97 20,571.06 0.0K
15:45 20,570.54 20,575.67 20,556.71 20,572.72 0.0K
15:50 20,572.77 20,589.50 20,548.73 20,552.74 0.0K
15:55 20,552.72 20,584.06 20,546.08 20,559.55 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar