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 22,185.51 22,213.78 22,175.00 22,213.78 0.0K
09:35 22,212.70 22,227.55 22,211.57 22,223.47 0.0K
09:40 22,222.95 22,238.72 22,215.97 22,235.45 0.0K
09:45 22,233.55 22,233.55 22,183.86 22,184.09 0.0K
09:50 22,184.35 22,187.27 22,158.38 22,158.86 0.0K
09:55 22,159.38 22,160.02 22,146.40 22,153.51 0.0K
10:00 22,155.54 22,156.88 22,146.01 22,149.32 0.0K
10:05 22,149.39 22,149.56 22,134.74 22,143.72 0.0K
10:10 22,143.39 22,150.14 22,125.90 22,125.90 0.0K
10:15 22,124.99 22,134.57 22,124.21 22,133.82 0.0K
10:20 22,133.83 22,142.33 22,133.83 22,138.20 0.0K
10:25 22,139.22 22,146.72 22,125.14 22,125.14 0.0K
10:30 22,124.72 22,145.90 22,124.72 22,143.19 0.0K
10:35 22,143.51 22,144.15 22,137.88 22,142.44 0.0K
10:40 22,142.51 22,151.40 22,142.51 22,148.49 0.0K
10:45 22,148.07 22,156.48 22,147.24 22,151.41 0.0K
10:50 22,151.27 22,157.81 22,151.27 22,154.21 0.0K
10:55 22,154.27 22,161.74 22,152.57 22,160.60 0.0K
11:00 22,160.48 22,171.43 22,160.48 22,170.76 0.0K
11:05 22,170.37 22,174.25 22,166.65 22,168.71 0.0K
11:10 22,168.20 22,169.00 22,155.09 22,158.74 0.0K
11:15 22,158.05 22,158.05 22,150.08 22,151.73 0.0K
11:20 22,151.61 22,151.71 22,141.50 22,148.16 0.0K
11:25 22,148.31 22,148.45 22,126.84 22,129.17 0.0K
11:30 22,130.07 22,134.39 22,124.78 22,127.55 0.0K
11:35 22,127.69 22,135.35 22,127.69 22,135.35 0.0K
11:40 22,135.43 22,138.35 22,132.92 22,135.96 0.0K
11:45 22,135.33 22,137.65 22,126.41 22,128.86 0.0K
11:50 22,128.75 22,134.24 22,126.15 22,128.59 0.0K
11:55 22,128.12 22,128.12 22,120.00 22,121.77 0.0K
12:00 22,121.68 22,124.04 22,111.06 22,112.21 0.0K
12:05 22,112.52 22,115.12 22,108.52 22,112.83 0.0K
12:10 22,112.93 22,114.37 22,105.96 22,106.29 0.0K
12:15 22,106.42 22,113.68 22,101.95 22,113.68 0.0K
12:20 22,113.89 22,125.70 22,113.89 22,115.57 0.0K
12:25 22,115.52 22,116.23 22,109.23 22,110.62 0.0K
12:30 22,110.63 22,112.63 22,108.97 22,112.63 0.0K
12:35 22,112.83 22,113.18 22,108.46 22,109.07 0.0K
12:40 22,108.96 22,109.39 22,104.24 22,104.22 0.0K
12:45 22,104.17 22,106.77 22,099.25 22,099.39 0.0K
12:50 22,099.68 22,101.69 22,093.82 22,098.78 0.0K
12:55 22,100.00 22,112.71 22,100.00 22,104.73 0.0K
13:00 22,105.45 22,111.21 22,105.45 22,108.83 0.0K
13:05 22,108.58 22,112.97 22,106.54 22,113.03 0.0K
13:10 22,113.21 22,123.77 22,112.93 22,121.51 0.0K
13:15 22,121.53 22,130.36 22,121.53 22,126.95 0.0K
13:20 22,127.03 22,128.48 22,124.87 22,125.84 0.0K
13:25 22,125.09 22,125.09 22,117.52 22,125.08 0.0K
13:30 22,125.16 22,127.18 22,124.16 22,124.16 0.0K
13:35 22,123.66 22,124.64 22,117.58 22,117.58 0.0K
13:40 22,117.28 22,117.52 22,095.31 22,095.31 0.0K
13:45 22,095.08 22,095.08 22,084.06 22,093.19 0.0K
13:50 22,092.94 22,097.67 22,083.60 22,083.60 0.0K
13:55 22,083.56 22,083.67 22,076.33 22,080.31 0.0K
14:00 22,080.44 22,095.24 22,075.99 22,094.56 0.0K
14:05 22,094.81 22,096.06 22,088.32 22,092.70 0.0K
14:10 22,092.39 22,095.19 22,087.41 22,094.62 0.0K
14:15 22,094.48 22,106.89 22,094.08 22,105.94 0.0K
14:20 22,105.85 22,110.25 22,103.09 22,108.47 0.0K
14:25 22,108.53 22,120.13 22,108.53 22,119.27 0.0K
14:30 22,118.91 22,118.91 22,112.61 22,116.37 0.0K
14:35 22,116.37 22,119.03 22,105.03 22,105.03 0.0K
14:40 22,105.19 22,114.98 22,104.44 22,114.98 0.0K
14:45 22,114.84 22,118.95 22,113.10 22,114.14 0.0K
14:50 22,114.43 22,118.96 22,112.71 22,114.68 0.0K
14:55 22,114.69 22,114.69 22,100.59 22,102.38 0.0K
15:00 22,102.55 22,102.99 22,095.12 22,099.61 0.0K
15:05 22,099.47 22,101.49 22,091.59 22,093.98 0.0K
15:10 22,093.77 22,096.99 22,091.68 22,094.28 0.0K
15:15 22,094.28 22,099.68 22,094.28 22,098.99 0.0K
15:20 22,099.03 22,101.54 22,097.54 22,099.45 0.0K
15:25 22,099.69 22,101.68 22,099.30 22,099.79 0.0K
15:30 22,099.69 22,114.57 22,099.69 22,114.57 0.0K
15:35 22,114.57 22,123.95 22,114.57 22,123.95 0.0K
15:40 22,124.01 22,136.82 22,124.01 22,136.61 0.0K
15:45 22,137.25 22,149.05 22,134.81 22,146.49 0.0K
15:50 22,151.40 22,167.79 22,150.22 22,167.79 0.0K
15:55 22,170.38 22,180.53 22,162.88 22,180.53 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar