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 22,540.43 22,592.18 22,537.46 22,589.14 0.0K
09:35 22,590.14 22,611.34 22,589.06 22,600.55 0.0K
09:40 22,600.53 22,602.33 22,578.42 22,584.83 0.0K
09:45 22,584.17 22,606.05 22,568.41 22,603.93 0.0K
09:50 22,604.71 22,622.08 22,604.71 22,604.99 0.0K
09:55 22,604.59 22,619.61 22,593.41 22,619.61 0.0K
10:00 22,622.47 22,651.07 22,622.47 22,650.49 0.0K
10:05 22,650.29 22,667.57 22,650.29 22,667.57 0.0K
10:10 22,668.29 22,678.41 22,668.29 22,675.54 0.0K
10:15 22,675.70 22,687.51 22,675.49 22,687.51 0.0K
10:20 22,687.15 22,688.42 22,676.40 22,685.97 0.0K
10:25 22,686.33 22,706.62 22,686.33 22,701.44 0.0K
10:30 22,701.30 22,708.10 22,700.66 22,705.50 0.0K
10:35 22,705.55 22,706.27 22,690.42 22,690.42 0.0K
10:40 22,689.72 22,691.34 22,674.58 22,674.58 0.0K
10:45 22,674.34 22,674.34 22,665.46 22,668.74 0.0K
10:50 22,667.21 22,667.21 22,637.57 22,637.57 0.0K
10:55 22,637.46 22,637.94 22,628.62 22,629.25 0.0K
11:00 22,629.56 22,635.48 22,626.00 22,626.21 0.0K
11:05 22,626.25 22,631.63 22,610.45 22,610.96 0.0K
11:10 22,611.11 22,611.11 22,603.64 22,607.64 0.0K
11:15 22,608.41 22,634.72 22,607.93 22,634.72 0.0K
11:20 22,635.42 22,644.88 22,631.62 22,634.53 0.0K
11:25 22,634.74 22,643.94 22,632.59 22,635.86 0.0K
11:30 22,636.83 22,653.77 22,636.83 22,649.59 0.0K
11:35 22,649.49 22,659.52 22,649.25 22,659.26 0.0K
11:40 22,659.91 22,660.69 22,655.82 22,658.21 0.0K
11:45 22,658.39 22,661.75 22,655.25 22,660.11 0.0K
11:50 22,659.74 22,659.74 22,639.40 22,646.04 0.0K
11:55 22,646.38 22,647.72 22,631.29 22,642.14 0.0K
12:00 22,642.02 22,647.70 22,638.33 22,647.70 0.0K
12:05 22,647.63 22,649.87 22,637.34 22,640.28 0.0K
12:10 22,640.33 22,653.85 22,637.93 22,653.85 0.0K
12:15 22,653.53 22,659.45 22,652.78 22,656.19 0.0K
12:20 22,656.23 22,660.88 22,654.24 22,659.49 0.0K
12:25 22,660.35 22,670.15 22,660.35 22,670.15 0.0K
12:30 22,670.18 22,679.70 22,669.79 22,679.27 0.0K
12:35 22,679.37 22,688.12 22,679.37 22,687.34 0.0K
12:40 22,687.45 22,695.35 22,687.23 22,694.79 0.0K
12:45 22,695.01 22,698.30 22,692.29 22,693.74 0.0K
12:50 22,693.84 22,693.84 22,686.51 22,691.01 0.0K
12:55 22,691.06 22,691.56 22,683.95 22,691.16 0.0K
13:00 22,686.07 22,697.54 22,685.59 22,685.59 0.0K
13:05 22,685.84 22,686.12 22,675.73 22,677.95 0.0K
13:10 22,677.42 22,678.62 22,675.50 22,676.95 0.0K
13:15 22,676.89 22,678.73 22,673.52 22,673.52 0.0K
13:20 22,673.49 22,674.06 22,666.37 22,666.37 0.0K
13:25 22,666.02 22,667.18 22,658.25 22,660.07 0.0K
13:30 22,660.12 22,662.68 22,657.68 22,659.58 0.0K
13:35 22,659.14 22,659.89 22,651.79 22,659.89 0.0K
13:40 22,659.93 22,661.01 22,655.02 22,660.13 0.0K
13:45 22,660.00 22,660.00 22,649.93 22,652.40 0.0K
13:50 22,652.53 22,658.16 22,648.44 22,657.20 0.0K
13:55 22,656.96 22,657.94 22,644.44 22,650.01 0.0K
14:00 22,649.89 22,654.85 22,648.17 22,654.40 0.0K
14:05 22,654.43 22,659.30 22,651.99 22,651.99 0.0K
14:10 22,650.37 22,650.49 22,643.24 22,648.20 0.0K
14:15 22,648.06 22,655.80 22,648.06 22,653.86 0.0K
14:20 22,653.71 22,654.85 22,646.07 22,649.06 0.0K
14:25 22,648.98 22,649.05 22,644.74 22,644.75 0.0K
14:30 22,644.77 22,654.48 22,644.77 22,654.30 0.0K
14:35 22,654.25 22,655.27 22,644.22 22,644.87 0.0K
14:40 22,644.88 22,646.48 22,632.73 22,632.73 0.0K
14:45 22,633.01 22,652.52 22,632.23 22,651.83 0.0K
14:50 22,652.01 22,665.46 22,652.01 22,664.55 0.0K
14:55 22,664.65 22,670.76 22,664.65 22,669.54 0.0K
15:00 22,669.23 22,679.45 22,669.01 22,675.21 0.0K
15:05 22,675.24 22,683.96 22,675.24 22,683.57 0.0K
15:10 22,683.75 22,683.75 22,671.42 22,673.76 0.0K
15:15 22,674.23 22,674.71 22,668.01 22,671.87 0.0K
15:20 22,672.15 22,672.15 22,657.41 22,661.21 0.0K
15:25 22,661.36 22,666.35 22,660.93 22,660.93 0.0K
15:30 22,660.58 22,661.20 22,650.33 22,651.26 0.0K
15:35 22,651.44 22,652.95 22,639.32 22,644.93 0.0K
15:40 22,645.42 22,659.12 22,643.54 22,651.86 0.0K
15:45 22,652.15 22,656.69 22,639.60 22,646.46 0.0K
15:50 22,646.70 22,681.12 22,646.70 22,680.33 0.0K
15:55 22,682.66 22,682.66 22,655.44 22,656.93 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar