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 22,292.35 22,320.66 22,286.88 22,300.68 0.0K
09:35 22,301.33 22,302.95 22,275.55 22,279.15 0.0K
09:40 22,278.89 22,279.48 22,267.89 22,277.93 0.0K
09:45 22,278.25 22,279.79 22,252.35 22,258.74 0.0K
09:50 22,258.81 22,273.10 22,253.14 22,270.76 0.0K
09:55 22,270.93 22,275.73 22,260.00 22,275.73 0.0K
10:00 22,276.71 22,277.26 22,251.31 22,251.31 0.0K
10:05 22,250.56 22,258.08 22,250.17 22,251.50 0.0K
10:10 22,249.74 22,258.42 22,244.61 22,244.61 0.0K
10:15 22,243.92 22,251.91 22,243.92 22,247.20 0.0K
10:20 22,247.12 22,252.75 22,244.07 22,248.40 0.0K
10:25 22,248.18 22,248.74 22,241.67 22,247.74 0.0K
10:30 22,247.96 22,251.85 22,239.49 22,241.90 0.0K
10:35 22,241.65 22,241.65 22,228.43 22,232.57 0.0K
10:40 22,233.01 22,246.80 22,232.01 22,241.79 0.0K
10:45 22,241.62 22,241.62 22,229.55 22,229.55 0.0K
10:50 22,229.30 22,230.55 22,222.44 22,225.93 0.0K
10:55 22,225.98 22,233.10 22,222.39 22,230.24 0.0K
11:00 22,229.87 22,235.83 22,227.77 22,232.41 0.0K
11:05 22,232.30 22,232.30 22,219.62 22,220.63 0.0K
11:10 22,220.74 22,231.12 22,219.81 22,230.98 0.0K
11:15 22,231.37 22,238.26 22,230.55 22,236.65 0.0K
11:20 22,236.62 22,236.62 22,214.47 22,217.25 0.0K
11:25 22,217.31 22,219.12 22,215.17 22,218.27 0.0K
11:30 22,220.35 22,223.88 22,219.74 22,222.45 0.0K
11:35 22,222.54 22,233.85 22,221.80 22,231.20 0.0K
11:40 22,231.18 22,240.27 22,228.72 22,239.90 0.0K
11:45 22,239.96 22,245.58 22,237.99 22,242.45 0.0K
11:50 22,242.66 22,247.51 22,241.03 22,247.51 0.0K
11:55 22,247.55 22,257.32 22,247.41 22,256.26 0.0K
12:00 22,256.21 22,258.14 22,253.74 22,254.37 0.0K
12:05 22,254.16 22,260.63 22,253.74 22,260.51 0.0K
12:10 22,260.56 22,264.33 22,260.56 22,264.33 0.0K
12:15 22,264.38 22,267.04 22,254.85 22,254.85 0.0K
12:20 22,254.77 22,259.41 22,254.63 22,259.01 0.0K
12:25 22,259.04 22,266.42 22,257.46 22,264.82 0.0K
12:30 22,264.47 22,265.69 22,256.42 22,258.51 0.0K
12:35 22,258.77 22,266.25 22,258.77 22,265.73 0.0K
12:40 22,265.84 22,268.96 22,265.84 22,268.89 0.0K
12:45 22,269.09 22,273.65 22,269.04 22,271.89 0.0K
12:50 22,271.97 22,279.28 22,271.97 22,276.62 0.0K
12:55 22,276.67 22,276.92 22,260.83 22,260.83 0.0K
13:00 22,260.78 22,260.78 22,248.86 22,255.39 0.0K
13:05 22,255.61 22,263.68 22,255.61 22,263.68 0.0K
13:10 22,263.90 22,263.95 22,258.45 22,261.83 0.0K
13:15 22,261.75 22,261.75 22,255.34 22,255.34 0.0K
13:20 22,255.09 22,256.95 22,254.84 22,256.09 0.0K
13:25 22,256.05 22,256.05 22,250.41 22,250.41 0.0K
13:30 22,250.32 22,254.65 22,250.17 22,252.07 0.0K
13:35 22,252.05 22,255.87 22,251.88 22,255.91 0.0K
13:40 22,256.01 22,263.09 22,256.01 22,262.79 0.0K
13:45 22,262.86 22,271.87 22,262.86 22,271.82 0.0K
13:50 22,271.83 22,271.83 22,266.28 22,266.28 0.0K
13:55 22,266.79 22,268.17 22,262.76 22,268.24 0.0K
14:00 22,268.11 22,271.86 22,268.11 22,270.83 0.0K
14:05 22,270.73 22,270.84 22,267.71 22,268.61 0.0K
14:10 22,268.60 22,271.26 22,267.12 22,270.16 0.0K
14:15 22,270.34 22,270.66 22,265.61 22,266.90 0.0K
14:20 22,266.95 22,270.60 22,266.33 22,269.76 0.0K
14:25 22,269.75 22,272.39 22,268.68 22,272.39 0.0K
14:30 22,272.43 22,280.68 22,272.43 22,280.68 0.0K
14:35 22,280.76 22,287.08 22,280.76 22,286.84 0.0K
14:40 22,286.80 22,289.27 22,280.29 22,280.79 0.0K
14:45 22,281.18 22,284.78 22,280.83 22,280.87 0.0K
14:50 22,280.79 22,286.37 22,280.48 22,284.46 0.0K
14:55 22,284.61 22,286.17 22,280.05 22,285.37 0.0K
15:00 22,285.43 22,292.81 22,285.33 22,292.48 0.0K
15:05 22,292.40 22,297.08 22,289.14 22,296.36 0.0K
15:10 22,296.30 22,303.28 22,295.93 22,303.28 0.0K
15:15 22,303.33 22,303.33 22,298.11 22,299.58 0.0K
15:20 22,299.55 22,302.85 22,298.43 22,302.76 0.0K
15:25 22,302.80 22,303.54 22,300.17 22,302.72 0.0K
15:30 22,302.64 22,303.73 22,296.99 22,297.66 0.0K
15:35 22,298.07 22,298.61 22,292.83 22,294.17 0.0K
15:40 22,294.07 22,298.67 22,293.64 22,297.07 0.0K
15:45 22,297.23 22,304.01 22,293.83 22,293.83 0.0K
15:50 22,296.40 22,305.28 22,287.12 22,305.28 0.0K
15:55 22,302.94 22,320.33 22,297.99 22,300.02 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar