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 20,701.64 20,754.32 20,701.64 20,753.08 0.0K
09:35 20,754.20 20,754.20 20,737.13 20,746.71 0.0K
09:40 20,746.11 20,746.60 20,732.82 20,733.98 0.0K
09:45 20,733.97 20,744.40 20,733.97 20,742.28 0.0K
09:50 20,742.16 20,745.63 20,731.43 20,734.57 0.0K
09:55 20,734.19 20,734.37 20,721.15 20,726.24 0.0K
10:00 20,725.93 20,725.93 20,703.58 20,712.37 0.0K
10:05 20,713.03 20,714.77 20,687.87 20,704.90 0.0K
10:10 20,705.17 20,708.65 20,695.49 20,705.44 0.0K
10:15 20,705.59 20,730.34 20,705.59 20,728.51 0.0K
10:20 20,728.49 20,733.86 20,717.19 20,733.86 0.0K
10:25 20,734.05 20,750.32 20,734.03 20,742.94 0.0K
10:30 20,741.30 20,745.38 20,733.53 20,733.66 0.0K
10:35 20,734.36 20,738.33 20,722.23 20,723.78 0.0K
10:40 20,724.47 20,724.47 20,709.72 20,710.48 0.0K
10:45 20,710.31 20,725.69 20,710.01 20,719.12 0.0K
10:50 20,718.76 20,718.76 20,702.61 20,715.78 0.0K
10:55 20,715.81 20,716.05 20,702.34 20,715.86 0.0K
11:00 20,717.23 20,717.99 20,711.63 20,714.63 0.0K
11:05 20,714.51 20,726.03 20,713.44 20,720.62 0.0K
11:10 20,720.60 20,725.65 20,718.40 20,718.40 0.0K
11:15 20,718.52 20,723.92 20,700.52 20,705.93 0.0K
11:20 20,705.51 20,707.97 20,697.58 20,701.89 0.0K
11:25 20,702.43 20,702.59 20,692.74 20,696.56 0.0K
11:30 20,695.04 20,695.39 20,685.92 20,692.83 0.0K
11:35 20,692.73 20,694.07 20,686.83 20,692.79 0.0K
11:40 20,692.86 20,698.25 20,680.65 20,681.65 0.0K
11:45 20,681.53 20,693.18 20,681.18 20,692.77 0.0K
11:50 20,693.02 20,703.75 20,693.02 20,701.40 0.0K
11:55 20,701.49 20,702.39 20,686.77 20,688.83 0.0K
12:00 20,688.73 20,690.86 20,686.28 20,687.79 0.0K
12:05 20,687.74 20,690.80 20,682.60 20,687.00 0.0K
12:10 20,686.71 20,686.93 20,665.91 20,665.91 0.0K
12:15 20,666.06 20,675.89 20,665.50 20,675.89 0.0K
12:20 20,676.21 20,676.29 20,665.57 20,667.77 0.0K
12:25 20,667.84 20,673.34 20,663.78 20,663.91 0.0K
12:30 20,663.58 20,677.45 20,663.45 20,675.01 0.0K
12:35 20,674.86 20,678.87 20,673.64 20,676.82 0.0K
12:40 20,676.78 20,681.33 20,675.94 20,680.91 0.0K
12:45 20,681.39 20,692.37 20,681.39 20,691.82 0.0K
12:50 20,691.92 20,692.32 20,688.44 20,688.44 0.0K
12:55 20,688.63 20,692.00 20,687.72 20,688.74 0.0K
13:00 20,688.72 20,703.45 20,688.72 20,700.85 0.0K
13:05 20,700.83 20,701.48 20,696.89 20,698.05 0.0K
13:10 20,698.17 20,704.39 20,698.17 20,699.85 0.0K
13:15 20,699.88 20,702.91 20,699.73 20,701.59 0.0K
13:20 20,701.41 20,703.25 20,699.21 20,699.30 0.0K
13:25 20,699.28 20,702.00 20,699.28 20,700.73 0.0K
13:30 20,700.84 20,702.78 20,699.54 20,702.55 0.0K
13:35 20,702.61 20,709.15 20,702.61 20,708.40 0.0K
13:40 20,708.54 20,709.05 20,704.73 20,707.08 0.0K
13:45 20,706.98 20,709.98 20,704.60 20,709.98 0.0K
13:50 20,710.03 20,710.03 20,705.53 20,706.35 0.0K
13:55 20,706.21 20,708.89 20,705.54 20,705.75 0.0K
14:00 20,705.67 20,713.47 20,705.67 20,711.78 0.0K
14:05 20,711.82 20,713.55 20,702.93 20,703.49 0.0K
14:10 20,703.23 20,704.01 20,699.56 20,700.05 0.0K
14:15 20,699.53 20,700.60 20,696.52 20,698.25 0.0K
14:20 20,698.45 20,704.25 20,698.45 20,701.13 0.0K
14:25 20,701.05 20,701.15 20,691.96 20,694.06 0.0K
14:30 20,694.05 20,696.59 20,687.59 20,688.41 0.0K
14:35 20,688.35 20,689.43 20,681.51 20,682.26 0.0K
14:40 20,682.21 20,685.76 20,679.44 20,683.76 0.0K
14:45 20,684.00 20,684.12 20,675.99 20,677.27 0.0K
14:50 20,677.22 20,677.22 20,667.10 20,671.40 0.0K
14:55 20,671.40 20,671.46 20,667.83 20,668.69 0.0K
15:00 20,668.98 20,671.17 20,665.92 20,671.03 0.0K
15:05 20,671.11 20,673.42 20,664.36 20,664.53 0.0K
15:10 20,664.40 20,669.21 20,664.18 20,668.51 0.0K
15:15 20,667.96 20,667.96 20,656.42 20,661.98 0.0K
15:20 20,662.13 20,667.85 20,660.94 20,663.41 0.0K
15:25 20,663.57 20,669.37 20,663.57 20,669.21 0.0K
15:30 20,669.13 20,674.29 20,665.87 20,665.87 0.0K
15:35 20,665.02 20,667.91 20,661.05 20,661.05 0.0K
15:40 20,660.19 20,660.19 20,647.89 20,652.62 0.0K
15:45 20,652.47 20,655.35 20,643.88 20,643.88 0.0K
15:50 20,641.26 20,645.76 20,635.08 20,638.12 0.0K
15:55 20,636.48 20,636.48 20,617.22 20,617.22 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar