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 21,654.71 21,696.67 21,654.71 21,661.47 0.0K
09:35 21,661.35 21,663.28 21,631.96 21,631.96 0.0K
09:40 21,630.63 21,630.63 21,598.67 21,603.43 0.0K
09:45 21,602.45 21,605.20 21,597.06 21,597.90 0.0K
09:50 21,597.53 21,616.01 21,597.53 21,613.62 0.0K
09:55 21,613.36 21,616.84 21,586.19 21,586.27 0.0K
10:00 21,587.52 21,594.35 21,580.78 21,582.34 0.0K
10:05 21,582.07 21,589.04 21,578.75 21,583.41 0.0K
10:10 21,583.38 21,591.85 21,580.51 21,591.83 0.0K
10:15 21,591.41 21,594.80 21,578.69 21,586.16 0.0K
10:20 21,586.36 21,586.36 21,572.73 21,575.63 0.0K
10:25 21,575.49 21,575.49 21,540.52 21,540.52 0.0K
10:30 21,540.07 21,540.07 21,523.73 21,536.61 0.0K
10:35 21,536.92 21,540.46 21,519.17 21,526.56 0.0K
10:40 21,527.08 21,531.36 21,523.64 21,530.87 0.0K
10:45 21,530.80 21,542.42 21,530.80 21,538.44 0.0K
10:50 21,538.72 21,540.39 21,507.27 21,509.45 0.0K
10:55 21,509.33 21,509.33 21,493.31 21,493.99 0.0K
11:00 21,497.46 21,510.27 21,493.66 21,509.81 0.0K
11:05 21,510.05 21,527.48 21,510.05 21,524.98 0.0K
11:10 21,523.86 21,523.86 21,495.36 21,495.36 0.0K
11:15 21,494.15 21,496.11 21,482.49 21,485.46 0.0K
11:20 21,485.53 21,508.83 21,484.77 21,508.83 0.0K
11:25 21,509.18 21,517.81 21,508.80 21,508.80 0.0K
11:30 21,510.00 21,518.89 21,498.47 21,500.59 0.0K
11:35 21,500.80 21,500.86 21,491.75 21,495.23 0.0K
11:40 21,495.10 21,506.85 21,495.10 21,505.91 0.0K
11:45 21,505.66 21,516.20 21,504.94 21,515.38 0.0K
11:50 21,515.39 21,515.39 21,500.70 21,500.70 0.0K
11:55 21,500.54 21,500.54 21,487.56 21,496.99 0.0K
12:00 21,497.10 21,504.16 21,496.75 21,504.16 0.0K
12:05 21,504.16 21,504.56 21,479.64 21,479.64 0.0K
12:10 21,478.89 21,478.89 21,470.73 21,475.57 0.0K
12:15 21,475.34 21,485.73 21,474.56 21,478.73 0.0K
12:20 21,478.80 21,484.16 21,477.13 21,479.29 0.0K
12:25 21,478.94 21,480.14 21,460.22 21,461.71 0.0K
12:30 21,461.52 21,469.61 21,461.52 21,466.30 0.0K
12:35 21,465.36 21,465.36 21,452.88 21,455.31 0.0K
12:40 21,455.06 21,464.17 21,451.07 21,464.17 0.0K
12:45 21,464.36 21,472.76 21,464.29 21,464.29 0.0K
12:50 21,464.58 21,467.80 21,459.18 21,459.44 0.0K
12:55 21,459.17 21,461.43 21,437.87 21,437.87 0.0K
13:00 21,437.28 21,441.77 21,431.07 21,431.25 0.0K
13:05 21,431.14 21,432.36 21,427.75 21,427.75 0.0K
13:10 21,427.64 21,437.48 21,427.08 21,434.12 0.0K
13:15 21,434.11 21,434.54 21,423.06 21,434.30 0.0K
13:20 21,434.53 21,448.93 21,434.53 21,447.12 0.0K
13:25 21,447.42 21,454.04 21,443.82 21,454.04 0.0K
13:30 21,454.24 21,459.84 21,454.24 21,459.69 0.0K
13:35 21,458.70 21,461.75 21,457.38 21,460.40 0.0K
13:40 21,460.68 21,461.76 21,443.93 21,445.63 0.0K
13:45 21,446.20 21,450.85 21,445.11 21,445.11 0.0K
13:50 21,444.90 21,450.04 21,440.02 21,448.46 0.0K
13:55 21,448.79 21,451.97 21,447.56 21,451.97 0.0K
14:00 21,451.63 21,451.63 21,441.70 21,448.77 0.0K
14:05 21,448.19 21,461.59 21,447.70 21,461.14 0.0K
14:10 21,461.06 21,466.68 21,459.85 21,465.81 0.0K
14:15 21,465.91 21,469.36 21,463.31 21,463.31 0.0K
14:20 21,463.29 21,468.88 21,463.29 21,467.75 0.0K
14:25 21,467.57 21,468.25 21,462.94 21,464.40 0.0K
14:30 21,464.60 21,477.49 21,464.60 21,477.13 0.0K
14:35 21,476.68 21,476.68 21,468.97 21,471.55 0.0K
14:40 21,472.02 21,472.98 21,462.90 21,462.90 0.0K
14:45 21,462.30 21,465.52 21,459.28 21,464.43 0.0K
14:50 21,464.66 21,466.69 21,451.19 21,451.19 0.0K
14:55 21,450.71 21,450.71 21,430.71 21,432.02 0.0K
15:00 21,427.44 21,441.60 21,427.44 21,439.41 0.0K
15:05 21,439.01 21,439.01 21,432.85 21,438.01 0.0K
15:10 21,437.91 21,445.39 21,435.04 21,445.39 0.0K
15:15 21,445.61 21,454.40 21,438.88 21,454.40 0.0K
15:20 21,454.11 21,457.55 21,451.88 21,452.50 0.0K
15:25 21,451.57 21,451.57 21,438.51 21,439.37 0.0K
15:30 21,439.73 21,442.69 21,433.97 21,433.97 0.0K
15:35 21,433.95 21,439.39 21,433.95 21,439.39 0.0K
15:40 21,439.71 21,445.05 21,437.83 21,439.85 0.0K
15:45 21,440.28 21,449.19 21,428.37 21,448.50 0.0K
15:50 21,446.67 21,446.67 21,413.15 21,413.27 0.0K
15:55 21,416.15 21,420.35 21,383.94 21,388.51 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar