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 21,761.46 21,761.46 21,599.28 21,599.76 0.0K
09:35 21,599.81 21,603.01 21,591.96 21,599.35 0.0K
09:40 21,599.32 21,600.09 21,589.70 21,590.09 0.0K
09:45 21,590.04 21,591.27 21,579.25 21,589.81 0.0K
09:50 21,589.69 21,591.20 21,581.95 21,585.04 0.0K
09:55 21,585.04 21,601.37 21,584.88 21,599.89 0.0K
10:00 21,599.88 21,602.26 21,590.19 21,600.99 0.0K
10:05 21,601.01 21,604.99 21,594.88 21,595.15 0.0K
10:10 21,595.14 21,600.03 21,588.74 21,599.65 0.0K
10:15 21,599.67 21,603.15 21,596.10 21,600.63 0.0K
10:20 21,600.66 21,615.43 21,600.52 21,612.61 0.0K
10:25 21,612.57 21,617.84 21,612.53 21,615.07 0.0K
10:30 21,615.08 21,625.84 21,613.82 21,625.30 0.0K
10:35 21,625.30 21,628.09 21,620.07 21,620.87 0.0K
10:40 21,620.89 21,620.91 21,605.66 21,608.97 0.0K
10:45 21,608.97 21,609.13 21,595.65 21,600.72 0.0K
10:50 21,600.72 21,604.42 21,594.96 21,596.81 0.0K
10:55 21,596.81 21,619.91 21,596.77 21,618.44 0.0K
11:00 21,618.45 21,618.46 21,610.45 21,613.82 0.0K
11:05 21,613.82 21,615.92 21,604.59 21,606.19 0.0K
11:10 21,606.19 21,609.14 21,602.55 21,602.55 0.0K
11:15 21,602.55 21,602.55 21,595.11 21,601.30 0.0K
11:20 21,601.30 21,617.10 21,601.30 21,610.62 0.0K
11:25 21,610.59 21,610.59 21,595.90 21,602.68 0.0K
11:30 21,602.71 21,615.16 21,602.71 21,615.13 0.0K
11:35 21,615.12 21,624.89 21,615.11 21,624.72 0.0K
11:40 21,624.73 21,635.55 21,624.44 21,633.03 0.0K
11:45 21,633.03 21,634.81 21,619.11 21,619.66 0.0K
11:50 21,619.66 21,619.66 21,610.63 21,612.13 0.0K
11:55 21,612.12 21,613.05 21,608.34 21,612.72 0.0K
12:00 21,612.72 21,618.97 21,602.18 21,602.19 0.0K
12:05 21,602.20 21,602.50 21,591.92 21,594.56 0.0K
12:10 21,594.58 21,596.28 21,591.76 21,596.28 0.0K
12:15 21,596.29 21,606.75 21,596.29 21,597.38 0.0K
12:20 21,597.38 21,605.08 21,597.38 21,601.71 0.0K
12:25 21,601.68 21,606.51 21,600.40 21,606.39 0.0K
12:30 21,606.36 21,607.55 21,600.92 21,607.51 0.0K
12:35 21,607.51 21,613.92 21,607.51 21,613.50 0.0K
12:40 21,613.46 21,615.26 21,608.49 21,608.49 0.0K
12:45 21,608.49 21,614.59 21,607.59 21,613.75 0.0K
12:50 21,613.75 21,624.81 21,613.75 21,624.69 0.0K
12:55 21,624.69 21,631.70 21,624.67 21,631.69 0.0K
13:00 21,631.72 21,632.26 21,626.81 21,630.18 0.0K
13:05 21,630.18 21,631.54 21,625.95 21,630.40 0.0K
13:10 21,630.40 21,636.34 21,630.05 21,635.57 0.0K
13:15 21,635.57 21,635.71 21,631.66 21,635.48 0.0K
13:20 21,635.49 21,637.28 21,634.11 21,634.15 0.0K
13:25 21,634.15 21,639.57 21,633.59 21,638.77 0.0K
13:30 21,638.77 21,643.34 21,638.23 21,641.20 0.0K
13:35 21,641.20 21,651.74 21,638.13 21,640.13 0.0K
13:40 21,640.20 21,643.89 21,638.59 21,641.26 0.0K
13:45 21,641.28 21,645.80 21,638.70 21,641.17 0.0K
13:50 21,641.18 21,644.14 21,639.27 21,644.14 0.0K
13:55 21,644.15 21,650.04 21,644.06 21,649.80 0.0K
14:00 21,649.81 21,655.04 21,646.07 21,647.69 0.0K
14:05 21,647.72 21,647.84 21,643.73 21,643.73 0.0K
14:10 21,643.72 21,648.65 21,640.05 21,647.04 0.0K
14:15 21,647.04 21,648.03 21,641.11 21,641.27 0.0K
14:20 21,641.24 21,643.39 21,639.66 21,641.48 0.0K
14:25 21,641.92 21,645.59 21,638.55 21,639.73 0.0K
14:30 21,639.83 21,646.46 21,639.01 21,646.29 0.0K
14:35 21,646.23 21,657.16 21,646.23 21,656.74 0.0K
14:40 21,657.04 21,670.46 21,657.04 21,670.46 0.0K
14:45 21,670.66 21,677.23 21,670.66 21,676.53 0.0K
14:50 21,676.88 21,679.40 21,675.23 21,679.16 0.0K
14:55 21,679.26 21,679.26 21,673.25 21,674.56 0.0K
15:00 21,674.16 21,674.16 21,648.62 21,650.60 0.0K
15:05 21,650.62 21,657.98 21,639.63 21,657.92 0.0K
15:10 21,657.90 21,659.75 21,652.00 21,658.23 0.0K
15:15 21,658.21 21,665.10 21,656.91 21,663.64 0.0K
15:20 21,663.73 21,671.32 21,663.73 21,671.32 0.0K
15:25 21,671.33 21,675.20 21,671.33 21,674.34 0.0K
15:30 21,674.16 21,681.02 21,671.89 21,680.57 0.0K
15:35 21,680.23 21,682.61 21,676.14 21,676.14 0.0K
15:40 21,676.04 21,678.16 21,664.57 21,665.22 0.0K
15:45 21,664.59 21,669.21 21,657.42 21,669.21 0.0K
15:50 21,669.04 21,669.12 21,635.76 21,636.35 0.0K
15:55 21,637.50 21,646.94 21,629.66 21,640.81 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar