FTSE RAFI US 1000 Net (FTFR10N)

FTFR10N
🏛️ Vereinigte Staaten →
22,709.50
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 21,760.50 21,818.46 21,760.50 21,805.42 0.0K
09:35 21,805.57 21,828.16 21,805.57 21,827.23 0.0K
09:40 21,826.96 21,841.51 21,825.13 21,841.51 0.0K
09:45 21,842.68 21,875.61 21,842.55 21,875.18 0.0K
09:50 21,875.52 21,888.38 21,875.52 21,883.92 0.0K
09:55 21,884.25 21,887.29 21,879.33 21,884.09 0.0K
10:00 21,885.49 21,897.66 21,877.48 21,894.68 0.0K
10:05 21,894.75 21,903.94 21,893.67 21,901.68 0.0K
10:10 21,901.90 21,906.52 21,901.90 21,904.26 0.0K
10:15 21,904.09 21,904.68 21,890.87 21,892.40 0.0K
10:20 21,891.83 21,891.83 21,872.53 21,872.53 0.0K
10:25 21,872.83 21,872.83 21,861.64 21,866.81 0.0K
10:30 21,867.61 21,870.10 21,858.53 21,861.25 0.0K
10:35 21,861.42 21,870.40 21,861.24 21,868.01 0.0K
10:40 21,867.88 21,870.77 21,864.58 21,866.45 0.0K
10:45 21,865.42 21,865.53 21,852.08 21,853.18 0.0K
10:50 21,852.98 21,854.84 21,839.25 21,839.91 0.0K
10:55 21,839.61 21,841.02 21,835.74 21,838.75 0.0K
11:00 21,838.71 21,852.80 21,838.27 21,848.98 0.0K
11:05 21,848.66 21,857.00 21,848.66 21,856.62 0.0K
11:10 21,856.06 21,876.41 21,856.06 21,875.71 0.0K
11:15 21,875.56 21,881.56 21,875.14 21,881.56 0.0K
11:20 21,881.69 21,898.36 21,880.07 21,892.51 0.0K
11:25 21,892.35 21,895.47 21,889.30 21,892.43 0.0K
11:30 21,892.60 21,899.47 21,891.28 21,895.29 0.0K
11:35 21,895.41 21,895.41 21,884.62 21,890.86 0.0K
11:40 21,890.90 21,895.96 21,890.24 21,895.67 0.0K
11:45 21,896.15 21,896.51 21,889.79 21,889.98 0.0K
11:50 21,890.15 21,890.15 21,872.90 21,872.90 0.0K
11:55 21,872.77 21,872.77 21,864.65 21,867.53 0.0K
12:00 21,867.63 21,884.52 21,867.63 21,884.52 0.0K
12:05 21,884.45 21,892.76 21,884.13 21,892.01 0.0K
12:10 21,891.91 21,898.87 21,890.12 21,898.37 0.0K
12:15 21,898.57 21,902.17 21,890.80 21,890.85 0.0K
12:20 21,890.87 21,892.88 21,889.23 21,891.75 0.0K
12:25 21,891.46 21,891.61 21,878.47 21,878.47 0.0K
12:30 21,878.24 21,890.30 21,878.13 21,890.30 0.0K
12:35 21,890.37 21,892.79 21,885.13 21,885.75 0.0K
12:40 21,885.56 21,889.91 21,885.56 21,886.30 0.0K
12:45 21,886.12 21,886.12 21,879.86 21,886.13 0.0K
12:50 21,886.22 21,892.59 21,883.81 21,892.59 0.0K
12:55 21,893.34 21,893.34 21,886.48 21,890.90 0.0K
13:00 21,890.93 21,901.58 21,889.71 21,901.48 0.0K
13:05 21,902.19 21,902.67 21,884.33 21,884.33 0.0K
13:10 21,884.07 21,884.07 21,874.63 21,874.63 0.0K
13:15 21,874.39 21,880.14 21,871.70 21,880.14 0.0K
13:20 21,880.28 21,891.55 21,880.14 21,887.78 0.0K
13:25 21,887.94 21,888.18 21,884.76 21,886.52 0.0K
13:30 21,886.26 21,888.69 21,871.04 21,871.04 0.0K
13:35 21,870.77 21,874.30 21,868.21 21,874.13 0.0K
13:40 21,874.21 21,877.15 21,874.21 21,875.70 0.0K
13:45 21,875.47 21,880.19 21,874.92 21,880.19 0.0K
13:50 21,880.30 21,883.46 21,879.82 21,881.81 0.0K
13:55 21,881.87 21,885.79 21,879.54 21,884.26 0.0K
14:00 21,884.17 21,892.88 21,881.09 21,892.88 0.0K
14:05 21,892.83 21,895.75 21,891.34 21,895.73 0.0K
14:10 21,895.74 21,904.15 21,895.60 21,903.70 0.0K
14:15 21,903.39 21,904.68 21,901.86 21,902.73 0.0K
14:20 21,902.46 21,910.36 21,902.30 21,910.36 0.0K
14:25 21,910.39 21,915.03 21,910.33 21,912.62 0.0K
14:30 21,912.67 21,926.45 21,912.67 21,925.75 0.0K
14:35 21,926.20 21,928.46 21,914.35 21,917.74 0.0K
14:40 21,917.84 21,917.84 21,911.33 21,914.40 0.0K
14:45 21,914.37 21,917.94 21,914.25 21,917.94 0.0K
14:50 21,918.27 21,921.90 21,917.21 21,920.78 0.0K
14:55 21,920.76 21,921.57 21,914.57 21,914.59 0.0K
15:00 21,914.50 21,920.70 21,914.04 21,920.70 0.0K
15:05 21,920.73 21,921.14 21,918.46 21,919.84 0.0K
15:10 21,919.87 21,929.89 21,919.87 21,929.56 0.0K
15:15 21,929.72 21,940.99 21,929.72 21,940.99 0.0K
15:20 21,940.74 21,950.14 21,940.37 21,947.20 0.0K
15:25 21,946.92 21,947.51 21,943.73 21,944.97 0.0K
15:30 21,945.08 21,946.95 21,942.53 21,946.95 0.0K
15:35 21,946.96 21,951.92 21,946.17 21,948.12 0.0K
15:40 21,948.84 21,959.80 21,948.08 21,956.84 0.0K
15:45 21,957.67 21,969.52 21,957.67 21,968.63 0.0K
15:50 21,970.45 21,979.55 21,969.81 21,977.58 0.0K
15:55 21,977.36 21,981.76 21,969.89 21,974.63 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar