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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 15,858.61 15,858.61 15,690.27 15,824.47 0.0M
2022-12-29 15,645.57 15,886.74 15,645.57 15,858.61 0.0M
2022-12-28 15,843.43 15,891.37 15,640.13 15,645.57 0.0M
2022-12-27 15,822.56 15,884.38 15,760.98 15,843.43 0.0M
2022-12-26 15,691.77 15,823.80 15,638.27 15,822.56 0.0M
2022-12-23 15,691.77 15,823.80 15,638.27 15,822.56 0.0M
2022-12-22 15,860.12 15,860.12 15,457.28 15,691.77 0.0M
2022-12-21 15,642.74 15,895.57 15,642.50 15,860.12 0.0M
2022-12-20 15,599.93 15,708.30 15,557.47 15,642.74 0.0M
2022-12-19 15,701.91 15,740.61 15,517.28 15,599.93 0.0M
2022-12-16 15,859.79 15,859.79 15,582.41 15,701.91 0.0M
2022-12-15 16,196.41 16,196.41 15,793.53 15,859.79 0.0M
2022-12-14 16,289.38 16,407.55 16,110.81 16,196.41 0.0M
2022-12-13 16,220.14 16,580.48 16,203.82 16,289.38 0.0M
2022-12-12 15,980.97 16,220.88 15,977.17 16,220.14 0.0M
2022-12-09 16,106.29 16,137.60 15,976.21 15,980.97 0.0M
2022-12-08 16,038.26 16,175.03 16,038.26 16,106.29 0.0M
2022-12-07 16,057.35 16,140.70 16,008.71 16,038.26 0.0M
2022-12-06 16,230.76 16,263.08 15,957.98 16,057.35 0.0M
2022-12-05 16,548.99 16,548.99 16,180.56 16,230.76 0.0M
2022-12-02 16,566.62 16,577.11 16,412.13 16,548.99 0.0M
2022-12-01 16,625.16 16,693.33 16,509.78 16,566.62 0.0M
2022-11-30 16,283.72 16,625.16 16,150.45 16,625.16 0.0M
2022-11-29 16,229.49 16,320.31 16,204.04 16,283.72 0.0M
2022-11-28 16,493.62 16,493.62 16,203.80 16,229.49 0.0M
2022-11-25 16,455.23 16,519.77 16,455.23 16,493.62 0.0M
2022-11-24 16,414.95 16,475.60 16,362.81 16,455.23 0.0M
2022-11-23 16,414.95 16,475.60 16,362.81 16,455.23 0.0M
2022-11-22 16,183.41 16,422.97 16,183.41 16,414.95 0.0M
2022-11-21 16,197.76 16,208.53 16,079.16 16,183.41 0.0M
2022-11-18 16,088.07 16,230.80 16,083.89 16,197.76 0.0M
2022-11-17 16,114.20 16,114.20 15,907.76 16,088.07 0.0M
2022-11-16 16,252.91 16,252.91 16,097.97 16,114.20 0.0M
2022-11-15 16,146.62 16,382.04 16,120.24 16,252.91 0.0M
2022-11-14 16,283.52 16,365.25 16,146.06 16,146.62 0.0M
2022-11-11 16,170.43 16,320.42 16,147.73 16,283.52 0.0M
2022-11-10 15,499.57 16,181.14 15,499.57 16,170.43 0.0M
2022-11-09 15,808.68 15,808.68 15,481.83 15,499.57 0.0M
2022-11-08 15,728.07 15,908.43 15,653.92 15,808.68 0.0M
2022-11-07 15,578.40 15,750.06 15,576.06 15,728.07 0.0M
2022-11-04 15,367.38 15,673.28 15,352.82 15,578.40 0.0M
2022-11-03 15,458.26 15,458.26 15,219.58 15,367.38 0.0M
2022-11-02 15,763.11 15,926.40 15,454.87 15,458.26 0.0M
2022-11-01 15,739.62 15,881.94 15,692.62 15,763.11 0.0M
2022-10-31 15,816.15 15,830.79 15,704.87 15,739.62 0.0M
2022-10-28 15,468.36 15,825.72 15,467.90 15,816.15 0.0M
2022-10-27 15,478.16 15,658.88 15,454.06 15,468.36 0.0M
2022-10-26 15,455.35 15,637.09 15,435.72 15,478.16 0.0M
2022-10-25 15,243.53 15,472.76 15,222.76 15,455.35 0.0M
2022-10-24 15,070.98 15,290.66 15,070.95 15,243.53 0.0M
2022-10-21 14,727.51 15,091.36 14,688.89 15,070.98 0.0M
2022-10-20 14,834.07 15,000.69 14,690.46 14,727.51 0.0M
2022-10-19 14,941.78 14,969.90 14,733.08 14,834.07 0.0M
2022-10-18 14,746.90 15,067.94 14,746.90 14,941.78 0.0M
2022-10-17 14,443.09 14,814.56 14,443.09 14,746.90 0.0M
2022-10-14 14,723.83 14,894.35 14,432.44 14,443.09 0.0M
2022-10-13 14,311.30 14,776.27 14,044.87 14,723.83 0.0M
2022-10-12 14,368.52 14,439.34 14,299.74 14,311.30 0.0M
2022-10-11 14,409.12 14,556.76 14,270.65 14,368.52 0.0M
2022-10-10 14,491.82 14,568.29 14,332.90 14,409.12 0.0M
2022-10-07 14,827.56 14,827.57 14,418.31 14,491.82 0.0M
2022-10-06 14,994.50 15,022.79 14,807.02 14,827.56 0.0M
2022-10-05 15,043.40 15,077.92 14,789.80 14,994.50 0.0M
2022-10-04 14,568.56 15,046.68 14,568.56 15,043.40 0.0M
2022-10-03 14,154.40 14,639.35 14,154.39 14,568.56 0.0M
2022-09-30 14,337.65 14,448.78 14,145.87 14,154.40 0.0M
2022-09-29 14,619.40 14,619.40 14,239.47 14,337.65 0.0M
2022-09-28 14,299.83 14,689.00 14,299.83 14,619.40 0.0M
2022-09-27 14,336.46 14,548.65 14,213.39 14,299.83 0.0M
2022-09-26 14,551.88 14,584.60 14,287.81 14,336.46 0.0M
2022-09-23 14,861.74 14,861.74 14,373.50 14,551.88 0.0M
2022-09-22 14,987.47 15,002.73 14,853.45 14,861.74 0.0M
2022-09-21 15,242.72 15,407.39 14,985.44 14,987.47 0.0M
2022-09-20 15,452.84 15,452.84 15,142.47 15,242.72 0.0M
2022-09-19 15,332.15 15,455.05 15,206.44 15,452.84 0.0M
2022-09-16 15,458.77 15,458.77 15,208.63 15,332.15 0.0M
2022-09-15 15,572.08 15,636.82 15,417.13 15,458.77 0.0M
2022-09-14 15,560.32 15,635.68 15,446.66 15,572.08 0.0M
2022-09-13 16,179.21 16,179.21 15,511.84 15,560.32 0.0M
2022-09-12 16,024.88 16,235.68 16,024.88 16,179.21 0.0M
2022-09-09 15,806.10 16,060.78 15,806.10 16,024.88 0.0M
2022-09-08 15,699.81 15,808.82 15,564.24 15,806.10 0.0M
2022-09-07 15,441.10 15,724.57 15,397.11 15,699.81 0.0M
2022-09-06 15,535.99 15,601.80 15,386.52 15,441.10 0.0M
2022-09-05 15,652.06 15,871.79 15,473.72 15,535.99 0.0M
2022-09-02 15,652.06 15,871.79 15,473.72 15,535.99 0.0M
2022-09-01 15,630.01 15,660.91 15,435.12 15,652.06 0.0M
2022-08-31 15,755.55 15,822.60 15,629.37 15,630.01 0.0M
2022-08-30 15,947.19 15,978.61 15,698.93 15,755.55 0.0M
2022-08-29 16,044.01 16,067.86 15,878.64 15,947.19 0.0M
2022-08-26 16,471.30 16,497.77 16,001.80 16,001.96 0.0M
2022-08-25 16,253.85 16,476.78 16,253.85 16,471.30 0.0M
2022-08-24 16,199.54 16,291.39 16,162.92 16,253.85 0.0M
2022-08-23 16,203.76 16,316.40 16,190.92 16,199.54 0.0M
2022-08-22 16,526.79 16,526.79 16,176.98 16,203.76 0.0M
2022-08-19 16,696.30 16,696.30 16,488.97 16,526.79 0.0M
2022-08-18 16,645.48 16,715.94 16,616.36 16,696.30 0.0M
2022-08-17 16,767.83 16,767.83 16,567.39 16,645.48 0.0M
2022-08-16 16,680.97 16,837.81 16,648.28 16,767.83 0.0M
2022-08-15 16,661.86 16,695.27 16,513.42 16,680.97 0.0M
2022-08-12 16,415.72 16,664.04 16,415.72 16,661.86 0.0M
2022-08-11 16,325.97 16,544.64 16,325.97 16,415.72 0.0M
2022-08-10 16,038.74 16,339.08 16,038.74 16,325.97 0.0M
2022-08-09 16,048.73 16,091.25 15,994.80 16,038.74 0.0M
2022-08-08 16,018.18 16,181.81 16,018.18 16,048.73 0.0M
2022-08-05 15,991.22 16,026.93 15,867.42 16,018.18 0.0M
2022-08-04 16,085.66 16,087.35 15,977.54 15,991.22 0.0M
2022-08-03 15,931.70 16,132.55 15,931.70 16,085.66 0.0M
2022-08-02 16,069.81 16,116.11 15,927.97 15,931.70 0.0M
2022-08-01 16,104.93 16,116.09 15,961.05 16,069.81 0.0M
2022-07-29 15,926.00 16,138.10 15,923.53 16,104.93 0.0M
2022-07-28 15,781.21 15,937.11 15,651.82 15,926.00 0.0M
2022-07-27 15,510.37 15,833.38 15,510.17 15,781.21 0.0M
2022-07-26 15,634.21 15,634.87 15,477.33 15,510.37 0.0M
2022-07-25 15,534.95 15,659.31 15,532.40 15,634.21 0.0M
2022-07-22 15,631.65 15,688.81 15,440.82 15,534.95 0.0M
2022-07-21 15,598.50 15,632.76 15,384.48 15,631.65 0.0M
2022-07-20 15,565.99 15,635.94 15,475.21 15,598.50 0.0M
2022-07-19 15,174.00 15,585.33 15,174.00 15,565.99 0.0M
2022-07-18 15,247.42 15,414.93 15,131.22 15,174.00 0.0M
2022-07-15 14,936.23 15,248.59 14,936.23 15,247.42 0.0M
2022-07-14 15,059.07 15,059.07 14,721.68 14,936.23 0.0M
2022-07-13 15,145.97 15,150.65 14,913.77 15,059.07 0.0M
2022-07-12 15,210.22 15,307.52 15,089.45 15,145.97 0.0M
2022-07-11 15,338.78 15,338.78 15,184.23 15,210.22 0.0M
2022-07-08 15,373.57 15,424.67 15,270.62 15,338.78 0.0M
2022-07-07 15,166.05 15,409.49 15,166.04 15,373.57 0.0M
2022-07-06 15,180.66 15,259.21 15,027.05 15,166.05 0.0M
2022-07-05 15,292.13 15,292.13 14,871.17 15,180.66 0.0M
2022-07-04 15,105.51 15,315.16 14,975.24 15,292.13 0.0M
2022-07-01 15,105.51 15,315.16 14,975.24 15,292.13 0.0M
2022-06-30 15,227.38 15,229.87 14,952.84 15,105.51 0.0M
2022-06-29 15,306.71 15,333.43 15,162.65 15,227.38 0.0M
2022-06-28 15,487.53 15,714.94 15,297.03 15,306.71 0.0M
2022-06-27 15,466.97 15,575.23 15,430.59 15,487.53 0.0M
2022-06-24 15,033.07 15,472.76 15,033.07 15,466.97 0.0M
2022-06-23 14,985.86 15,080.71 14,843.47 15,033.07 0.0M
2022-06-22 15,044.86 15,129.83 14,877.09 14,985.86 0.0M
2022-06-21 14,720.40 15,099.24 14,720.40 15,044.86 0.0M
2022-06-20 14,741.20 14,873.96 14,579.85 14,720.40 0.0M
2022-06-17 14,741.20 14,873.96 14,579.85 14,720.40 0.0M
2022-06-16 15,236.16 15,236.16 14,642.32 14,741.20 0.0M
2022-06-15 15,108.06 15,414.00 15,003.14 15,236.16 0.0M
2022-06-14 15,188.47 15,331.58 14,988.50 15,108.06 0.0M
2022-06-13 15,796.62 15,796.62 15,122.53 15,188.47 0.0M
2022-06-10 16,201.73 16,201.73 15,783.49 15,796.62 0.0M
2022-06-09 16,572.06 16,572.07 16,200.22 16,201.73 0.0M
2022-06-08 16,787.85 16,787.85 16,536.55 16,572.06 0.0M
2022-06-07 16,612.43 16,795.30 16,490.03 16,787.85 0.0M
2022-06-06 16,557.32 16,744.61 16,557.32 16,612.43 0.0M
2022-06-03 16,736.31 16,736.31 16,535.18 16,557.32 0.0M
2022-06-02 16,541.48 16,737.34 16,401.97 16,736.31 0.0M
2022-06-01 16,663.53 16,770.97 16,407.20 16,541.48 0.0M
2022-05-31 16,786.06 16,798.79 16,595.82 16,663.53 0.0M
2022-05-30 16,484.61 16,786.44 16,484.61 16,786.06 0.0M
2022-05-27 16,484.61 16,786.44 16,484.61 16,786.06 0.0M
2022-05-26 16,211.54 16,550.00 16,207.19 16,484.61 0.0M
2022-05-25 16,042.39 16,272.59 15,999.63 16,211.54 0.0M
2022-05-24 16,076.58 16,080.94 15,748.23 16,042.39 0.0M
2022-05-23 15,787.23 16,128.84 15,787.23 16,076.58 0.0M
2022-05-20 15,789.43 15,929.62 15,459.44 15,787.23 0.0M
2022-05-19 15,892.33 15,948.18 15,682.87 15,789.43 0.0M
2022-05-18 16,481.70 16,481.70 15,842.46 15,892.33 0.0M
2022-05-17 16,171.85 16,487.71 16,171.85 16,481.70 0.0M
2022-05-16 16,158.75 16,297.71 16,047.49 16,171.85 0.0M
2022-05-13 15,863.64 16,214.94 15,863.64 16,158.75 0.0M
2022-05-12 15,857.64 15,940.86 15,602.33 15,863.64 0.0M
2022-05-11 16,016.13 16,283.03 15,839.51 15,857.64 0.0M
2022-05-10 16,064.36 16,292.60 15,840.69 16,016.13 0.0M
2022-05-09 16,510.50 16,510.50 16,004.84 16,064.36 0.0M
2022-05-06 16,560.53 16,583.58 16,296.01 16,510.50 0.0M
2022-05-05 17,019.23 17,019.24 16,410.31 16,560.53 0.0M
2022-05-04 16,543.77 17,044.11 16,520.76 17,019.23 0.0M
2022-05-03 16,392.62 16,643.63 16,391.52 16,543.77 0.0M
2022-05-02 16,329.23 16,478.43 16,075.14 16,392.62 0.0M
2022-04-29 16,861.38 16,861.40 16,300.38 16,329.23 0.0M
2022-04-28 16,566.56 16,928.27 16,519.72 16,861.38 0.0M
2022-04-27 16,560.87 16,744.82 16,470.16 16,566.56 0.0M
2022-04-26 16,925.46 16,925.46 16,561.32 16,562.54 0.0M
2022-04-25 16,904.84 16,952.86 16,533.48 16,925.46 0.0M
2022-04-22 17,379.50 17,379.50 16,892.46 16,904.84 0.0M
2022-04-21 17,602.13 17,746.38 17,351.50 17,379.50 0.0M
2022-04-20 17,511.88 17,682.12 17,511.88 17,602.13 0.0M
2022-04-19 17,275.55 17,544.47 17,272.73 17,511.88 0.0M
2022-04-18 17,265.98 17,349.14 17,209.20 17,275.55 0.0M
2022-04-15 17,363.08 17,447.99 17,260.85 17,265.98 0.0M
2022-04-14 17,363.08 17,447.99 17,260.85 17,265.98 0.0M
2022-04-13 17,216.68 17,374.30 17,198.79 17,363.08 0.0M
2022-04-12 17,250.58 17,445.63 17,164.20 17,216.68 0.0M
2022-04-11 17,403.41 17,434.28 17,231.01 17,250.58 0.0M
2022-04-08 17,319.88 17,490.01 17,305.60 17,403.41 0.0M
2022-04-07 17,276.80 17,385.37 17,121.47 17,319.88 0.0M
2022-04-06 17,318.49 17,330.37 17,178.44 17,276.80 0.0M
2022-04-05 17,488.92 17,564.13 17,285.14 17,318.49 0.0M
2022-04-04 17,472.27 17,500.35 17,355.07 17,488.92 0.0M
2022-04-01 17,405.55 17,486.28 17,320.87 17,472.27 0.0M
2022-03-31 17,681.59 17,687.49 17,405.55 17,405.55 0.0M
2022-03-30 17,768.15 17,785.49 17,605.83 17,681.59 0.0M
2022-03-29 17,582.77 17,782.77 17,582.77 17,768.15 0.0M
2022-03-28 17,585.43 17,585.46 17,415.42 17,582.77 0.0M
2022-03-25 17,428.08 17,587.19 17,428.08 17,585.43 0.0M
2022-03-24 17,247.12 17,429.13 17,247.12 17,428.08 0.0M
2022-03-23 17,440.05 17,440.45 17,244.33 17,247.12 0.0M
2022-03-22 17,305.98 17,475.87 17,305.91 17,440.05 0.0M
2022-03-21 17,291.64 17,408.90 17,208.59 17,305.98 0.0M
2022-03-18 17,215.97 17,300.16 17,098.16 17,291.64 0.0M
2022-03-17 17,012.62 17,217.71 16,952.05 17,215.97 0.0M
2022-03-16 16,739.00 17,016.76 16,689.78 17,012.62 0.0M
2022-03-15 16,544.68 16,765.81 16,522.67 16,739.00 0.0M
2022-03-14 16,605.49 16,761.95 16,477.46 16,544.68 0.0M
2022-03-11 16,741.74 16,871.05 16,594.57 16,605.49 0.0M
2022-03-10 16,740.71 16,765.76 16,549.95 16,741.74 0.0M
2022-03-09 16,451.74 16,836.81 16,451.02 16,740.71 0.0M
2022-03-08 16,517.97 16,802.88 16,445.38 16,451.74 0.0M
2022-03-07 16,938.57 16,939.45 16,511.02 16,517.97 0.0M
2022-03-04 17,025.62 17,025.62 16,746.44 16,938.57 0.0M
2022-03-03 17,045.19 17,155.08 16,912.82 17,025.62 0.0M
2022-03-02 16,659.17 17,108.50 16,659.17 17,045.19 0.0M
2022-03-01 16,948.87 16,966.10 16,565.21 16,659.17 0.0M
2022-02-28 17,026.04 17,026.04 16,739.56 16,948.87 0.0M
2022-02-25 16,567.09 17,043.87 16,567.09 17,026.04 0.0M
2022-02-24 16,545.41 16,584.13 16,143.73 16,567.09 0.0M
2022-02-23 16,771.21 16,905.97 16,524.13 16,545.41 0.0M
2022-02-22 16,950.55 16,973.35 16,648.27 16,771.21 0.0M
2022-02-21 17,028.91 17,118.20 16,883.26 16,950.55 0.0M
2022-02-18 17,028.91 17,118.20 16,883.26 16,950.55 0.0M
2022-02-17 17,309.41 17,309.42 16,999.02 17,028.91 0.0M
2022-02-16 17,270.20 17,363.50 17,189.32 17,309.41 0.0M
2022-02-15 17,063.00 17,281.71 17,062.78 17,270.20 0.0M
2022-02-14 17,194.98 17,196.82 16,953.71 17,063.00 0.0M
2022-02-11 17,368.24 17,486.46 17,128.94 17,194.98 0.0M
2022-02-10 17,610.90 17,674.30 17,296.11 17,368.24 0.0M
2022-02-09 17,421.44 17,632.36 17,421.44 17,610.90 0.0M
2022-02-08 17,280.24 17,453.05 17,253.32 17,421.44 0.0M
2022-02-07 17,261.04 17,396.26 17,234.02 17,280.24 0.0M
2022-02-04 17,259.24 17,392.77 17,100.57 17,261.04 0.0M
2022-02-03 17,502.49 17,503.48 17,241.92 17,259.24 0.0M
2022-02-02 17,360.68 17,525.46 17,310.69 17,502.49 0.0M
2022-02-01 17,194.67 17,376.07 17,121.03 17,360.68 0.0M
2022-01-31 17,000.86 17,199.75 16,887.83 17,194.67 0.0M
2022-01-28 16,747.07 17,004.16 16,577.02 17,000.86 0.0M
2022-01-27 16,809.93 17,119.89 16,665.45 16,747.07 0.0M
2022-01-26 16,891.73 17,164.03 16,646.93 16,809.93 0.0M
2022-01-25 16,945.69 17,031.44 16,499.11 16,891.73 0.0M
2022-01-24 16,879.68 16,977.09 16,329.13 16,945.69 0.0M
2022-01-21 17,141.04 17,183.80 16,847.18 16,879.68 0.0M
2022-01-20 17,340.07 17,557.22 17,122.52 17,141.04 0.0M
2022-01-19 17,541.76 17,628.82 17,332.04 17,340.07 0.0M
2022-01-18 17,827.17 17,827.17 17,483.56 17,541.76 0.0M
2022-01-17 17,816.34 17,835.17 17,651.89 17,827.17 0.0M
2022-01-14 17,816.34 17,835.17 17,651.89 17,827.17 0.0M
2022-01-13 17,867.97 18,000.31 17,779.12 17,816.34 0.0M
2022-01-12 17,851.66 17,941.62 17,786.75 17,867.97 0.0M
2022-01-11 17,697.54 17,854.82 17,599.17 17,851.66 0.0M
2022-01-10 17,742.17 17,742.17 17,486.23 17,697.54 0.0M
2022-01-07 17,699.36 17,795.81 17,674.55 17,742.17 0.0M
2022-01-06 17,641.75 17,780.58 17,610.13 17,699.36 0.0M
2022-01-05 17,836.20 17,966.38 17,638.46 17,641.75 0.0M
2022-01-04 17,629.55 17,880.33 17,629.49 17,836.20 0.0M
2022-01-03 17,488.19 17,632.01 17,486.64 17,629.55 0.0M