FTSE RAFI US 1000 Net (FTFR10N)

FTFR10N
🏛️ Vereinigte Staaten →
22,723.10
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 22,367.89 22,448.97 22,367.89 22,436.01 0.0K
09:35 22,436.29 22,483.93 22,436.29 22,482.15 0.0K
09:40 22,480.46 22,480.46 22,455.62 22,466.31 0.0K
09:45 22,467.92 22,478.86 22,448.47 22,478.74 0.0K
09:50 22,478.38 22,479.21 22,444.26 22,449.99 0.0K
09:55 22,448.19 22,463.02 22,440.82 22,463.02 0.0K
10:00 22,460.69 22,460.69 22,426.68 22,437.90 0.0K
10:05 22,437.62 22,440.89 22,420.98 22,420.98 0.0K
10:10 22,421.96 22,422.34 22,391.65 22,391.65 0.0K
10:15 22,391.56 22,395.51 22,360.03 22,360.03 0.0K
10:20 22,360.48 22,369.10 22,339.55 22,339.83 0.0K
10:25 22,339.95 22,343.61 22,313.09 22,317.25 0.0K
10:30 22,316.47 22,317.43 22,291.70 22,291.70 0.0K
10:35 22,291.60 22,291.60 22,258.04 22,259.18 0.0K
10:40 22,259.90 22,272.85 22,255.23 22,256.81 0.0K
10:45 22,256.42 22,256.42 22,239.32 22,239.32 0.0K
10:50 22,237.77 22,266.98 22,224.68 22,266.51 0.0K
10:55 22,267.08 22,269.31 22,233.78 22,234.39 0.0K
11:00 22,234.80 22,247.94 22,233.48 22,247.60 0.0K
11:05 22,246.62 22,255.79 22,231.65 22,233.66 0.0K
11:10 22,233.34 22,255.68 22,219.09 22,255.68 0.0K
11:15 22,255.06 22,263.89 22,255.06 22,260.72 0.0K
11:20 22,260.40 22,278.94 22,259.22 22,277.47 0.0K
11:25 22,277.36 22,289.16 22,271.51 22,288.99 0.0K
11:30 22,289.32 22,292.16 22,277.84 22,278.73 0.0K
11:35 22,279.98 22,297.15 22,279.98 22,291.31 0.0K
11:40 22,290.88 22,307.35 22,289.91 22,306.42 0.0K
11:45 22,305.36 22,305.36 22,284.60 22,292.51 0.0K
11:50 22,292.68 22,292.90 22,277.72 22,280.22 0.0K
11:55 22,280.36 22,289.65 22,271.50 22,275.17 0.0K
12:00 22,276.14 22,289.59 22,276.14 22,289.11 0.0K
12:05 22,289.36 22,293.32 22,284.52 22,292.37 0.0K
12:10 22,292.46 22,308.15 22,292.46 22,308.15 0.0K
12:15 22,307.95 22,308.59 22,287.69 22,294.22 0.0K
12:20 22,294.23 22,296.50 22,270.10 22,279.83 0.0K
12:25 22,280.09 22,281.93 22,275.16 22,275.77 0.0K
12:30 22,276.53 22,283.39 22,272.59 22,272.63 0.0K
12:35 22,272.40 22,272.47 22,263.22 22,265.07 0.0K
12:40 22,263.79 22,280.34 22,263.79 22,280.34 0.0K
12:45 22,280.41 22,286.08 22,271.01 22,274.57 0.0K
12:50 22,273.92 22,282.55 22,272.62 22,281.30 0.0K
12:55 22,280.67 22,295.74 22,278.14 22,295.74 0.0K
13:00 22,295.59 22,295.92 22,279.32 22,279.32 0.0K
13:05 22,278.86 22,278.86 22,266.31 22,277.54 0.0K
13:10 22,278.63 22,283.22 22,278.28 22,282.22 0.0K
13:15 22,281.97 22,291.04 22,281.68 22,284.33 0.0K
13:20 22,284.28 22,288.38 22,281.31 22,285.94 0.0K
13:25 22,286.71 22,286.87 22,266.82 22,266.82 0.0K
13:30 22,264.79 22,272.54 22,264.04 22,272.54 0.0K
13:35 22,272.44 22,272.44 22,257.04 22,262.00 0.0K
13:40 22,261.51 22,261.99 22,235.18 22,245.06 0.0K
13:45 22,245.09 22,252.16 22,243.14 22,243.94 0.0K
13:50 22,243.86 22,250.30 22,242.19 22,249.19 0.0K
13:55 22,248.27 22,248.27 22,236.53 22,243.20 0.0K
14:00 22,243.34 22,251.80 22,243.34 22,246.32 0.0K
14:05 22,246.35 22,248.83 22,237.62 22,239.42 0.0K
14:10 22,239.48 22,247.19 22,239.48 22,246.34 0.0K
14:15 22,246.94 22,260.86 22,246.94 22,260.86 0.0K
14:20 22,261.29 22,264.28 22,252.85 22,252.85 0.0K
14:25 22,252.61 22,253.45 22,243.47 22,253.39 0.0K
14:30 22,253.36 22,273.61 22,253.36 22,271.77 0.0K
14:35 22,271.93 22,278.77 22,267.92 22,277.39 0.0K
14:40 22,277.67 22,281.95 22,276.24 22,280.02 0.0K
14:45 22,280.18 22,284.31 22,277.94 22,283.25 0.0K
14:50 22,284.69 22,289.40 22,284.69 22,288.55 0.0K
14:55 22,288.23 22,294.85 22,285.21 22,294.86 0.0K
15:00 22,294.29 22,294.29 22,285.63 22,293.17 0.0K
15:05 22,292.89 22,306.20 22,292.89 22,306.20 0.0K
15:10 22,306.57 22,307.24 22,303.71 22,304.78 0.0K
15:15 22,304.77 22,319.86 22,304.54 22,317.50 0.0K
15:20 22,317.63 22,323.49 22,316.62 22,321.82 0.0K
15:25 22,321.13 22,321.75 22,314.80 22,314.80 0.0K
15:30 22,315.55 22,315.55 22,294.39 22,303.34 0.0K
15:35 22,303.76 22,317.05 22,303.76 22,311.52 0.0K
15:40 22,311.98 22,314.08 22,305.38 22,307.73 0.0K
15:45 22,307.83 22,316.58 22,307.23 22,314.06 0.0K
15:50 22,319.55 22,321.78 22,294.92 22,304.62 0.0K
15:55 22,308.06 22,327.30 22,305.30 22,321.61 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar