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 22,299.96 22,303.06 22,284.89 22,301.99 0.0K
09:35 22,302.07 22,318.68 22,302.01 22,318.49 0.0K
09:40 22,318.71 22,344.73 22,318.56 22,344.62 0.0K
09:45 22,344.50 22,346.25 22,333.44 22,335.34 0.0K
09:50 22,334.85 22,334.85 22,316.81 22,319.61 0.0K
09:55 22,318.51 22,321.85 22,311.72 22,315.58 0.0K
10:00 22,317.53 22,326.38 22,291.03 22,291.03 0.0K
10:05 22,290.46 22,290.46 22,268.05 22,271.10 0.0K
10:10 22,272.06 22,272.25 22,264.78 22,272.25 0.0K
10:15 22,270.61 22,270.61 22,253.95 22,255.07 0.0K
10:20 22,254.94 22,265.08 22,254.94 22,255.62 0.0K
10:25 22,255.49 22,257.39 22,244.46 22,253.32 0.0K
10:30 22,253.85 22,266.65 22,253.85 22,266.40 0.0K
10:35 22,266.81 22,266.99 22,258.20 22,263.24 0.0K
10:40 22,263.70 22,270.38 22,253.16 22,253.16 0.0K
10:45 22,253.10 22,254.68 22,232.52 22,233.47 0.0K
10:50 22,234.96 22,241.84 22,226.26 22,241.84 0.0K
10:55 22,241.83 22,251.96 22,239.71 22,251.96 0.0K
11:00 22,251.64 22,259.78 22,251.00 22,256.50 0.0K
11:05 22,256.48 22,267.98 22,255.86 22,267.98 0.0K
11:10 22,267.83 22,269.24 22,261.05 22,261.05 0.0K
11:15 22,260.57 22,260.57 22,254.89 22,258.15 0.0K
11:20 22,258.08 22,258.08 22,249.01 22,252.28 0.0K
11:25 22,252.54 22,256.21 22,250.04 22,250.05 0.0K
11:30 22,250.63 22,253.33 22,246.74 22,248.96 0.0K
11:35 22,249.23 22,263.16 22,249.23 22,262.50 0.0K
11:40 22,262.69 22,263.76 22,257.95 22,260.84 0.0K
11:45 22,260.87 22,267.01 22,260.87 22,261.27 0.0K
11:50 22,261.13 22,261.13 22,253.12 22,258.20 0.0K
11:55 22,258.19 22,269.16 22,258.19 22,266.53 0.0K
12:00 22,266.50 22,279.85 22,266.03 22,279.77 0.0K
12:05 22,279.60 22,282.37 22,276.14 22,282.09 0.0K
12:10 22,282.09 22,282.09 22,278.81 22,279.48 0.0K
12:15 22,279.59 22,282.08 22,276.06 22,276.49 0.0K
12:20 22,276.33 22,282.73 22,276.13 22,282.73 0.0K
12:25 22,282.99 22,282.99 22,271.73 22,272.08 0.0K
12:30 22,272.16 22,282.92 22,272.16 22,282.92 0.0K
12:35 22,283.04 22,289.76 22,282.83 22,289.76 0.0K
12:40 22,289.67 22,289.67 22,282.73 22,285.73 0.0K
12:45 22,285.78 22,288.59 22,280.84 22,280.84 0.0K
12:50 22,280.75 22,280.99 22,278.15 22,280.99 0.0K
12:55 22,281.04 22,282.99 22,279.24 22,279.24 0.0K
13:00 22,278.89 22,278.89 22,268.29 22,268.29 0.0K
13:05 22,268.12 22,276.11 22,267.34 22,276.11 0.0K
13:10 22,276.20 22,276.20 22,272.52 22,273.41 0.0K
13:15 22,274.15 22,276.31 22,269.37 22,272.25 0.0K
13:20 22,272.26 22,277.37 22,272.26 22,272.62 0.0K
13:25 22,272.67 22,279.01 22,272.12 22,278.25 0.0K
13:30 22,278.31 22,282.69 22,277.94 22,281.62 0.0K
13:35 22,281.90 22,286.92 22,281.90 22,285.79 0.0K
13:40 22,285.70 22,288.17 22,285.70 22,285.70 0.0K
13:45 22,285.67 22,291.31 22,285.67 22,289.88 0.0K
13:50 22,289.76 22,297.73 22,289.30 22,294.42 0.0K
13:55 22,294.45 22,295.56 22,286.76 22,289.54 0.0K
14:00 22,289.76 22,289.76 22,275.63 22,275.63 0.0K
14:05 22,275.49 22,279.07 22,274.67 22,278.89 0.0K
14:10 22,278.76 22,281.10 22,274.53 22,274.60 0.0K
14:15 22,275.06 22,279.09 22,274.75 22,277.64 0.0K
14:20 22,277.45 22,277.45 22,268.31 22,271.09 0.0K
14:25 22,271.18 22,274.57 22,269.61 22,274.42 0.0K
14:30 22,274.12 22,282.03 22,274.12 22,282.03 0.0K
14:35 22,281.99 22,284.95 22,281.64 22,281.64 0.0K
14:40 22,281.86 22,282.29 22,277.32 22,277.32 0.0K
14:45 22,277.28 22,282.26 22,277.04 22,281.93 0.0K
14:50 22,281.71 22,281.71 22,275.02 22,277.70 0.0K
14:55 22,277.47 22,277.47 22,271.81 22,272.58 0.0K
15:00 22,272.54 22,275.44 22,268.63 22,275.44 0.0K
15:05 22,275.61 22,284.37 22,275.61 22,280.48 0.0K
15:10 22,280.25 22,281.33 22,276.13 22,276.13 0.0K
15:15 22,276.01 22,282.42 22,276.01 22,282.42 0.0K
15:20 22,282.53 22,286.55 22,280.63 22,283.36 0.0K
15:25 22,283.39 22,284.72 22,271.42 22,272.76 0.0K
15:30 22,272.85 22,278.25 22,269.51 22,269.51 0.0K
15:35 22,269.10 22,269.22 22,261.21 22,266.79 0.0K
15:40 22,266.55 22,274.69 22,265.08 22,273.89 0.0K
15:45 22,273.72 22,283.57 22,270.86 22,271.41 0.0K
15:50 22,274.20 22,283.00 22,261.77 22,266.72 0.0K
15:55 22,267.49 22,294.72 22,266.30 22,290.28 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar