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 22,483.20 22,547.45 22,482.17 22,546.90 0.0K
09:35 22,548.67 22,581.95 22,548.67 22,581.95 0.0K
09:40 22,582.63 22,590.22 22,572.35 22,579.86 0.0K
09:45 22,579.34 22,592.95 22,569.49 22,588.21 0.0K
09:50 22,587.92 22,600.36 22,585.14 22,596.96 0.0K
09:55 22,598.51 22,599.68 22,587.75 22,597.70 0.0K
10:00 22,603.35 22,610.55 22,594.43 22,594.81 0.0K
10:05 22,594.34 22,596.77 22,590.24 22,596.59 0.0K
10:10 22,596.10 22,596.80 22,587.02 22,587.02 0.0K
10:15 22,587.29 22,590.07 22,579.74 22,588.48 0.0K
10:20 22,588.79 22,589.66 22,584.75 22,589.66 0.0K
10:25 22,589.50 22,600.87 22,589.50 22,595.77 0.0K
10:30 22,595.73 22,597.50 22,584.58 22,584.95 0.0K
10:35 22,585.13 22,600.23 22,585.13 22,600.23 0.0K
10:40 22,599.86 22,607.15 22,599.43 22,604.64 0.0K
10:45 22,604.59 22,610.01 22,602.93 22,606.97 0.0K
10:50 22,606.88 22,610.41 22,603.64 22,610.14 0.0K
10:55 22,610.28 22,615.99 22,609.82 22,612.36 0.0K
11:00 22,612.76 22,615.31 22,610.13 22,610.97 0.0K
11:05 22,611.13 22,617.16 22,608.33 22,614.56 0.0K
11:10 22,614.47 22,620.46 22,611.98 22,618.41 0.0K
11:15 22,618.10 22,618.10 22,610.77 22,610.87 0.0K
11:20 22,610.90 22,611.86 22,604.02 22,607.44 0.0K
11:25 22,607.73 22,608.37 22,596.26 22,596.26 0.0K
11:30 22,596.18 22,604.52 22,595.22 22,604.48 0.0K
11:35 22,604.40 22,607.72 22,600.53 22,600.54 0.0K
11:40 22,600.31 22,609.99 22,599.63 22,609.63 0.0K
11:45 22,609.73 22,610.71 22,596.26 22,598.93 0.0K
11:50 22,598.97 22,606.53 22,597.92 22,606.18 0.0K
11:55 22,606.35 22,617.00 22,606.35 22,616.57 0.0K
12:00 22,616.62 22,617.86 22,610.79 22,613.54 0.0K
12:05 22,613.49 22,616.70 22,605.81 22,606.35 0.0K
12:10 22,605.98 22,605.98 22,600.66 22,600.93 0.0K
12:15 22,600.12 22,601.83 22,591.78 22,591.78 0.0K
12:20 22,591.89 22,591.89 22,585.75 22,585.75 0.0K
12:25 22,585.94 22,587.26 22,581.65 22,582.85 0.0K
12:30 22,582.60 22,585.41 22,580.50 22,580.96 0.0K
12:35 22,581.19 22,583.79 22,576.52 22,576.52 0.0K
12:40 22,576.46 22,582.62 22,571.64 22,582.61 0.0K
12:45 22,582.76 22,582.76 22,569.69 22,570.24 0.0K
12:50 22,570.46 22,574.26 22,566.28 22,566.32 0.0K
12:55 22,566.17 22,567.97 22,558.33 22,558.94 0.0K
13:00 22,558.93 22,565.81 22,558.93 22,565.13 0.0K
13:05 22,565.06 22,575.77 22,565.06 22,571.90 0.0K
13:10 22,571.90 22,571.90 22,562.74 22,565.55 0.0K
13:15 22,565.87 22,569.56 22,564.94 22,564.94 0.0K
13:20 22,565.12 22,565.85 22,559.70 22,565.74 0.0K
13:25 22,565.76 22,567.46 22,564.73 22,565.39 0.0K
13:30 22,565.41 22,572.19 22,565.41 22,571.37 0.0K
13:35 22,571.45 22,572.29 22,569.38 22,571.12 0.0K
13:40 22,571.31 22,573.04 22,564.43 22,564.55 0.0K
13:45 22,564.82 22,564.87 22,560.74 22,564.65 0.0K
13:50 22,564.76 22,578.82 22,563.59 22,578.82 0.0K
13:55 22,578.90 22,593.81 22,578.28 22,593.70 0.0K
14:00 22,601.22 22,695.65 22,601.22 22,695.65 0.0K
14:05 22,697.76 22,713.61 22,688.66 22,688.66 0.0K
14:10 22,688.32 22,690.46 22,621.76 22,621.76 0.0K
14:15 22,615.60 22,626.36 22,597.10 22,617.63 0.0K
14:20 22,617.25 22,645.64 22,591.32 22,644.29 0.0K
14:25 22,643.40 22,668.45 22,635.69 22,668.45 0.0K
14:30 22,669.26 22,671.64 22,597.88 22,604.89 0.0K
14:35 22,604.57 22,618.43 22,551.72 22,551.72 0.0K
14:40 22,548.79 22,573.61 22,509.22 22,520.67 0.0K
14:45 22,523.24 22,530.37 22,477.43 22,510.29 0.0K
14:50 22,510.10 22,511.34 22,414.27 22,423.58 0.0K
14:55 22,424.65 22,510.73 22,424.65 22,510.73 0.0K
15:00 22,510.95 22,551.90 22,510.05 22,531.40 0.0K
15:05 22,539.45 22,576.08 22,527.10 22,548.33 0.0K
15:10 22,549.06 22,567.03 22,499.40 22,502.87 0.0K
15:15 22,506.58 22,561.05 22,506.58 22,536.53 0.0K
15:20 22,535.70 22,572.96 22,532.84 22,570.95 0.0K
15:25 22,571.19 22,575.54 22,559.77 22,567.29 0.0K
15:30 22,564.12 22,565.06 22,531.61 22,537.49 0.0K
15:35 22,543.10 22,569.63 22,543.10 22,544.14 0.0K
15:40 22,543.52 22,561.07 22,539.01 22,558.21 0.0K
15:45 22,557.25 22,557.79 22,537.56 22,557.79 0.0K
15:50 22,562.32 22,562.32 22,537.27 22,558.37 0.0K
15:55 22,567.44 22,576.10 22,517.54 22,540.59 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar