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 21,950.55 21,961.70 21,936.91 21,961.70 0.0K
09:35 21,962.15 21,976.81 21,961.15 21,972.56 0.0K
09:40 21,972.09 21,973.40 21,961.96 21,972.36 0.0K
09:45 21,973.19 21,986.10 21,973.19 21,974.40 0.0K
09:50 21,973.34 21,973.34 21,947.05 21,947.44 0.0K
09:55 21,948.15 21,950.27 21,926.37 21,931.94 0.0K
10:00 21,933.87 21,946.61 21,933.87 21,939.26 0.0K
10:05 21,937.90 21,937.90 21,913.93 21,913.93 0.0K
10:10 21,913.88 21,931.87 21,907.21 21,914.33 0.0K
10:15 21,912.41 21,913.69 21,894.40 21,913.36 0.0K
10:20 21,913.50 21,919.45 21,907.18 21,907.18 0.0K
10:25 21,905.62 21,908.14 21,879.89 21,880.68 0.0K
10:30 21,880.50 21,886.31 21,872.25 21,886.19 0.0K
10:35 21,886.77 21,902.65 21,880.99 21,894.73 0.0K
10:40 21,894.09 21,894.30 21,876.93 21,877.84 0.0K
10:45 21,878.11 21,884.58 21,872.69 21,881.36 0.0K
10:50 21,881.45 21,885.12 21,873.95 21,875.22 0.0K
10:55 21,875.16 21,878.45 21,870.77 21,878.45 0.0K
11:00 21,878.25 21,880.53 21,870.80 21,873.62 0.0K
11:05 21,874.17 21,897.96 21,874.17 21,897.96 0.0K
11:10 21,898.02 21,902.69 21,893.05 21,902.69 0.0K
11:15 21,902.88 21,923.64 21,902.88 21,917.89 0.0K
11:20 21,918.18 21,931.24 21,918.18 21,931.24 0.0K
11:25 21,931.52 21,942.44 21,930.92 21,936.88 0.0K
11:30 21,936.35 21,938.47 21,932.55 21,937.77 0.0K
11:35 21,938.17 21,938.25 21,925.71 21,933.47 0.0K
11:40 21,933.00 21,939.95 21,927.40 21,934.94 0.0K
11:45 21,935.02 21,937.75 21,923.66 21,923.87 0.0K
11:50 21,924.20 21,924.20 21,907.71 21,910.28 0.0K
11:55 21,909.82 21,911.66 21,900.62 21,905.92 0.0K
12:00 21,905.92 21,914.89 21,905.24 21,909.22 0.0K
12:05 21,909.48 21,909.70 21,901.52 21,903.17 0.0K
12:10 21,903.09 21,922.06 21,902.02 21,922.06 0.0K
12:15 21,922.20 21,931.77 21,922.20 21,931.82 0.0K
12:20 21,931.85 21,941.72 21,931.44 21,941.72 0.0K
12:25 21,941.51 21,947.26 21,941.12 21,942.39 0.0K
12:30 21,942.46 21,942.65 21,930.13 21,930.98 0.0K
12:35 21,931.08 21,935.27 21,926.83 21,929.80 0.0K
12:40 21,929.93 21,937.69 21,923.29 21,937.62 0.0K
12:45 21,937.43 21,941.29 21,930.50 21,930.50 0.0K
12:50 21,930.64 21,930.83 21,922.75 21,925.70 0.0K
12:55 21,925.36 21,925.36 21,917.59 21,923.23 0.0K
13:00 21,923.54 21,931.77 21,922.89 21,931.33 0.0K
13:05 21,931.36 21,937.95 21,925.71 21,937.93 0.0K
13:10 21,937.64 21,937.64 21,928.76 21,929.05 0.0K
13:15 21,929.04 21,933.83 21,923.82 21,933.83 0.0K
13:20 21,934.21 21,945.35 21,929.40 21,929.84 0.0K
13:25 21,929.55 21,929.79 21,919.72 21,923.71 0.0K
13:30 21,923.56 21,945.18 21,923.12 21,945.10 0.0K
13:35 21,945.05 21,945.05 21,937.03 21,944.58 0.0K
13:40 21,944.68 21,950.06 21,944.60 21,950.04 0.0K
13:45 21,950.06 21,954.94 21,950.06 21,953.02 0.0K
13:50 21,953.00 21,956.41 21,949.49 21,954.64 0.0K
13:55 21,954.48 21,954.48 21,948.26 21,950.94 0.0K
14:00 21,951.09 21,952.57 21,922.38 21,927.80 0.0K
14:05 21,927.51 21,927.51 21,912.53 21,918.29 0.0K
14:10 21,918.32 21,919.72 21,904.07 21,909.72 0.0K
14:15 21,909.65 21,910.05 21,901.19 21,901.19 0.0K
14:20 21,901.17 21,904.87 21,892.87 21,904.12 0.0K
14:25 21,904.58 21,909.74 21,903.07 21,909.74 0.0K
14:30 21,909.69 21,922.06 21,909.69 21,921.73 0.0K
14:35 21,921.98 21,930.95 21,919.70 21,929.64 0.0K
14:40 21,931.80 21,935.47 21,931.26 21,933.65 0.0K
14:45 21,933.76 21,948.22 21,933.76 21,947.06 0.0K
14:50 21,947.05 21,948.65 21,941.91 21,945.31 0.0K
14:55 21,945.20 21,947.19 21,935.44 21,935.44 0.0K
15:00 21,935.61 21,946.35 21,935.61 21,946.26 0.0K
15:05 21,946.23 21,955.25 21,945.37 21,954.48 0.0K
15:10 21,954.37 21,970.40 21,954.37 21,970.40 0.0K
15:15 21,970.35 21,971.36 21,964.37 21,968.02 0.0K
15:20 21,967.72 21,978.38 21,966.35 21,978.34 0.0K
15:25 21,978.35 21,978.35 21,962.42 21,964.37 0.0K
15:30 21,964.11 21,978.58 21,963.76 21,977.55 0.0K
15:35 21,977.48 21,980.80 21,976.92 21,977.78 0.0K
15:40 21,977.85 21,982.29 21,977.33 21,982.29 0.0K
15:45 21,982.64 21,987.85 21,979.38 21,986.43 0.0K
15:50 21,986.82 21,986.82 21,968.86 21,973.19 0.0K
15:55 21,972.49 21,977.53 21,939.83 21,947.55 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar