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
2024-12-31 20,505.49 20,624.62 20,466.75 20,530.75 0.0M
2024-12-30 20,702.16 20,702.16 20,373.20 20,505.49 0.0M
2024-12-27 20,856.94 20,856.94 20,607.42 20,702.16 0.0M
2024-12-26 20,830.57 20,872.71 20,750.44 20,856.94 0.0M
2024-12-25 20,645.17 20,830.89 20,640.26 20,830.57 0.0M
2024-12-24 20,645.17 20,830.89 20,640.26 20,830.57 0.0M
2024-12-23 20,578.83 20,659.76 20,447.68 20,645.17 0.0M
2024-12-20 20,348.55 20,717.64 20,272.03 20,578.83 0.0M
2024-12-19 20,405.01 20,613.81 20,344.02 20,348.55 0.0M
2024-12-18 20,991.84 21,034.15 20,393.55 20,405.01 0.0M
2024-12-17 21,127.21 21,127.29 20,945.46 20,991.84 0.0M
2024-12-16 21,196.75 21,240.04 21,109.94 21,127.21 0.0M
2024-12-13 21,234.30 21,242.74 21,161.62 21,196.75 0.0M
2024-12-12 21,321.86 21,344.58 21,234.30 21,234.30 0.0M
2024-12-11 21,309.32 21,380.81 21,309.32 21,321.86 0.0M
2024-12-10 21,387.50 21,403.88 21,275.70 21,309.32 0.0M
2024-12-09 21,522.37 21,568.54 21,380.65 21,387.50 0.0M
2024-12-06 21,539.69 21,603.68 21,485.92 21,522.37 0.0M
2024-12-05 21,584.45 21,637.22 21,534.58 21,539.69 0.0M
2024-12-04 21,619.98 21,633.45 21,510.57 21,584.45 0.0M
2024-12-03 21,701.64 21,751.47 21,612.70 21,619.98 0.0M
2024-12-02 21,779.69 21,801.20 21,649.17 21,701.64 0.0M
2024-11-29 21,724.75 21,843.39 21,724.75 21,779.74 0.0M
2024-11-28 21,738.96 21,834.44 21,713.75 21,724.75 0.0M
2024-11-27 21,738.96 21,834.44 21,713.75 21,724.75 0.0M
2024-11-26 21,728.79 21,752.97 21,628.33 21,738.96 0.0M
2024-11-25 21,564.74 21,807.72 21,564.74 21,728.79 0.0M
2024-11-22 21,389.32 21,577.87 21,386.38 21,564.74 0.0M
2024-11-21 21,180.13 21,432.58 21,164.37 21,389.32 0.0M
2024-11-20 21,153.28 21,190.80 21,049.83 21,180.13 0.0M
2024-11-19 21,210.93 21,210.93 21,017.12 21,153.28 0.0M
2024-11-18 21,115.88 21,247.05 21,115.70 21,210.93 0.0M
2024-11-15 21,235.49 21,235.50 21,072.39 21,115.88 0.0M
2024-11-14 21,362.61 21,400.22 21,224.25 21,235.49 0.0M
2024-11-13 21,334.51 21,436.20 21,318.48 21,362.61 0.0M
2024-11-12 21,483.83 21,485.59 21,284.74 21,334.51 0.0M
2024-11-11 21,376.93 21,563.60 21,376.85 21,483.83 0.0M
2024-11-08 21,301.68 21,434.86 21,292.92 21,376.93 0.0M
2024-11-07 21,325.26 21,363.27 21,265.34 21,301.68 0.0M
2024-11-06 20,684.48 21,350.96 20,684.48 21,325.26 0.0M
2024-11-05 20,459.38 20,687.16 20,455.85 20,684.48 0.0M
2024-11-04 20,500.41 20,557.63 20,401.42 20,459.38 0.0M
2024-11-01 20,492.80 20,690.01 20,483.01 20,500.41 0.0M
2024-10-31 20,672.66 20,679.23 20,487.68 20,492.80 0.0M
2024-10-30 20,680.13 20,805.88 20,668.33 20,672.66 0.0M
2024-10-29 20,777.07 20,777.07 20,648.98 20,680.13 0.0M
2024-10-28 20,642.60 20,807.14 20,642.60 20,777.07 0.0M
2024-10-25 20,758.79 20,870.10 20,630.83 20,642.60 0.0M
2024-10-24 20,766.66 20,798.68 20,684.56 20,758.79 0.0M
2024-10-23 20,840.13 20,841.10 20,654.13 20,766.66 0.0M
2024-10-22 20,852.47 20,871.32 20,744.53 20,840.13 0.0M
2024-10-21 21,046.07 21,046.09 20,829.02 20,852.47 0.0M
2024-10-18 21,013.53 21,064.57 20,970.29 21,046.07 0.0M
2024-10-17 21,039.20 21,096.72 20,991.36 21,013.53 0.0M
2024-10-16 20,877.01 21,053.33 20,877.00 21,039.20 0.0M
2024-10-15 20,952.06 21,040.66 20,862.33 20,877.01 0.0M
2024-10-14 20,826.32 20,974.91 20,814.24 20,952.06 0.0M
2024-10-11 20,610.33 20,843.84 20,605.49 20,826.32 0.0M
2024-10-10 20,683.33 20,685.18 20,570.93 20,610.33 0.0M
2024-10-09 20,535.52 20,699.31 20,508.49 20,683.33 0.0M
2024-10-08 20,500.50 20,558.76 20,461.51 20,535.52 0.0M
2024-10-07 20,675.60 20,675.60 20,440.67 20,500.50 0.0M
2024-10-04 20,496.04 20,679.93 20,496.04 20,675.60 0.0M
2024-10-03 20,574.15 20,574.15 20,415.07 20,496.04 0.0M
2024-10-02 20,603.71 20,624.68 20,522.02 20,574.15 0.0M
2024-10-01 20,704.14 20,704.14 20,509.01 20,603.71 0.0M
2024-09-30 20,641.31 20,715.55 20,523.02 20,704.14 0.0M
2024-09-27 20,561.14 20,739.31 20,561.14 20,641.31 0.0M
2024-09-26 20,449.86 20,584.80 20,449.86 20,561.14 0.0M
2024-09-25 20,582.71 20,605.87 20,431.30 20,449.86 0.0M
2024-09-24 20,582.06 20,622.62 20,546.85 20,582.71 0.0M
2024-09-23 20,514.62 20,602.82 20,514.62 20,582.06 0.0M
2024-09-20 20,563.79 20,563.79 20,424.41 20,514.62 0.0M
2024-09-19 20,325.43 20,621.04 20,325.43 20,563.79 0.0M
2024-09-18 20,343.90 20,544.64 20,305.61 20,325.43 0.0M
2024-09-17 20,316.46 20,455.55 20,288.99 20,343.90 0.0M
2024-09-16 20,183.02 20,326.62 20,182.65 20,316.46 0.0M
2024-09-13 20,009.88 20,204.23 20,009.84 20,183.02 0.0M
2024-09-12 19,890.41 20,025.78 19,821.67 20,009.88 0.0M
2024-09-11 19,875.30 19,907.29 19,506.27 19,890.41 0.0M
2024-09-10 19,918.24 19,952.37 19,730.76 19,875.30 0.0M
2024-09-09 19,740.50 20,000.82 19,740.50 19,918.24 0.0M
2024-09-06 20,015.40 20,089.16 19,726.95 19,740.50 0.0M
2024-09-05 20,149.52 20,199.10 19,947.96 20,015.40 0.0M
2024-09-04 20,184.23 20,270.28 20,092.84 20,149.52 0.0M
2024-09-03 20,454.36 20,454.36 20,116.07 20,184.23 0.0M
2024-09-02 20,276.20 20,465.56 20,237.24 20,454.36 0.0M
2024-08-30 20,276.20 20,465.56 20,237.24 20,454.36 0.0M
2024-08-29 20,204.21 20,382.09 20,175.13 20,276.20 0.0M
2024-08-28 20,247.47 20,288.05 20,116.69 20,204.21 0.0M
2024-08-27 20,273.43 20,273.43 20,208.02 20,247.47 0.0M
2024-08-26 20,257.26 20,362.40 20,252.22 20,273.43 0.0M
2024-08-23 19,997.27 20,268.56 19,997.27 20,257.26 0.0M
2024-08-22 20,065.39 20,120.31 19,955.63 19,997.27 0.0M
2024-08-21 19,975.64 20,077.49 19,975.64 20,065.39 0.0M
2024-08-20 20,067.76 20,067.76 19,960.10 19,975.64 0.0M
2024-08-19 19,924.00 20,067.94 19,923.86 20,067.76 0.0M
2024-08-16 19,855.16 19,936.09 19,826.65 19,924.00 0.0M
2024-08-15 19,612.04 19,880.22 19,612.04 19,855.16 0.0M
2024-08-14 19,540.97 19,646.54 19,533.82 19,612.04 0.0M
2024-08-13 19,331.19 19,549.70 19,331.19 19,540.97 0.0M
2024-08-12 19,416.83 19,447.36 19,297.49 19,331.19 0.0M
2024-08-09 19,376.90 19,460.42 19,271.94 19,416.83 0.0M
2024-08-08 19,049.25 19,391.79 19,049.25 19,376.90 0.0M
2024-08-07 19,130.72 19,440.37 19,040.06 19,049.25 0.0M
2024-08-06 18,977.06 19,349.93 18,976.80 19,130.72 0.0M
2024-08-05 19,491.94 19,492.66 18,860.17 18,977.06 0.0M
2024-08-02 19,902.38 19,905.25 19,337.57 19,491.94 0.0M
2024-08-01 20,139.82 20,227.73 19,802.60 19,902.38 0.0M
2024-07-31 20,063.87 20,290.03 20,063.87 20,139.82 0.0M
2024-07-30 19,970.52 20,112.51 19,970.25 20,063.87 0.0M
2024-07-29 19,981.25 20,017.54 19,904.88 19,970.52 0.0M
2024-07-26 19,714.07 20,035.85 19,714.07 19,981.25 0.0M
2024-07-25 19,688.94 19,960.06 19,688.75 19,714.07 0.0M
2024-07-24 19,875.85 19,875.90 19,675.74 19,688.94 0.0M
2024-07-23 19,935.78 19,936.79 19,861.16 19,875.85 0.0M
2024-07-22 19,844.88 19,944.89 19,780.02 19,935.78 0.0M
2024-07-19 19,891.71 19,924.58 19,825.85 19,844.88 0.0M
2024-07-18 20,177.56 20,291.11 19,947.08 19,983.71 0.0M
2024-07-17 20,177.03 20,244.94 20,099.43 20,177.56 0.0M
2024-07-16 19,879.19 20,182.72 19,879.18 20,177.03 0.0M
2024-07-15 19,796.56 19,968.98 19,795.67 19,879.19 0.0M
2024-07-12 19,699.15 19,898.03 19,698.70 19,796.56 0.0M
2024-07-11 19,568.46 19,716.83 19,567.17 19,699.15 0.0M
2024-07-10 19,393.54 19,572.63 19,393.50 19,568.46 0.0M
2024-07-09 19,393.43 19,492.71 19,356.90 19,393.54 0.0M
2024-07-08 19,381.37 19,463.64 19,353.57 19,393.43 0.0M
2024-07-05 19,386.56 19,394.67 19,295.13 19,381.37 0.0M
2024-07-04 19,376.86 19,442.59 19,361.83 19,386.56 0.0M
2024-07-03 19,376.86 19,442.59 19,361.83 19,386.56 0.0M
2024-07-02 19,288.57 19,379.90 19,274.08 19,376.86 0.0M
2024-07-01 19,334.15 19,441.37 19,254.85 19,288.57 0.0M
2024-06-28 19,303.34 19,445.03 19,268.77 19,334.15 0.0M
2024-06-27 19,306.15 19,309.42 19,223.20 19,303.34 0.0M
2024-06-26 19,337.96 19,340.09 19,238.82 19,306.15 0.0M
2024-06-25 19,452.20 19,456.41 19,284.33 19,337.96 0.0M
2024-06-24 19,312.31 19,520.53 19,312.21 19,452.20 0.0M
2024-06-21 19,313.63 19,334.79 19,248.17 19,312.35 0.0M
2024-06-20 19,256.06 19,343.06 19,228.52 19,313.63 0.0M
2024-06-19 19,211.22 19,308.37 19,209.65 19,256.06 0.0M
2024-06-18 19,211.22 19,308.37 19,209.65 19,256.06 0.0M
2024-06-17 19,091.65 19,231.48 19,022.47 19,211.22 0.0M
2024-06-14 19,193.59 19,193.59 18,987.27 19,091.65 0.0M
2024-06-13 19,241.20 19,241.20 19,089.16 19,193.59 0.0M
2024-06-12 19,188.90 19,390.24 19,188.90 19,241.20 0.0M
2024-06-11 19,263.52 19,263.52 19,076.48 19,188.90 0.0M
2024-06-10 19,238.53 19,276.90 19,140.45 19,263.52 0.0M
2024-06-07 19,287.55 19,352.79 19,191.84 19,238.53 0.0M
2024-06-06 19,305.64 19,346.10 19,238.18 19,287.55 0.0M
2024-06-05 19,210.05 19,306.59 19,166.13 19,305.64 0.0M
2024-06-04 19,277.75 19,277.75 19,123.75 19,210.05 0.0M
2024-06-03 19,358.65 19,386.60 19,141.19 19,277.75 0.0M
2024-05-31 19,075.25 19,371.26 19,074.43 19,358.65 0.0M
2024-05-30 18,984.13 19,094.67 18,979.96 19,075.25 0.0M
2024-05-29 19,187.72 19,187.72 18,978.03 18,984.13 0.0M
2024-05-28 19,291.12 19,297.04 19,124.98 19,187.72 0.0M
2024-05-27 19,187.50 19,325.76 19,187.50 19,291.12 0.0M
2024-05-24 19,187.50 19,325.76 19,187.50 19,291.12 0.0M
2024-05-23 19,447.54 19,464.89 19,165.58 19,187.50 0.0M
2024-05-22 19,530.55 19,530.57 19,389.29 19,447.54 0.0M
2024-05-21 19,512.98 19,543.29 19,481.26 19,530.55 0.0M
2024-05-20 19,587.84 19,618.35 19,503.84 19,512.98 0.0M
2024-05-17 19,541.22 19,592.73 19,528.28 19,587.84 0.0M
2024-05-16 19,561.22 19,611.68 19,539.55 19,541.22 0.0M
2024-05-15 19,436.26 19,575.94 19,436.26 19,561.22 0.0M
2024-05-14 19,357.15 19,446.97 19,353.85 19,436.26 0.0M
2024-05-13 19,348.16 19,458.49 19,342.20 19,357.15 0.0M
2024-05-10 19,321.25 19,382.37 19,315.19 19,348.16 0.0M
2024-05-09 19,162.82 19,324.28 19,150.90 19,321.25 0.0M
2024-05-08 19,142.32 19,180.73 19,071.86 19,162.82 0.0M
2024-05-07 19,105.89 19,197.77 19,105.89 19,142.32 0.0M
2024-05-06 18,960.05 19,106.51 18,960.05 19,105.89 0.0M
2024-05-03 18,834.89 19,025.26 18,834.89 18,960.05 0.0M
2024-05-02 18,694.06 18,870.77 18,682.28 18,834.89 0.0M
2024-05-01 18,734.58 18,923.20 18,664.70 18,694.06 0.0M
2024-04-30 19,024.98 19,025.54 18,731.58 18,734.58 0.0M
2024-04-29 18,942.95 19,044.47 18,942.86 19,024.98 0.0M
2024-04-26 18,897.52 18,997.71 18,856.96 18,942.95 0.0M
2024-04-25 19,004.91 19,005.22 18,737.30 18,897.52 0.0M
2024-04-24 18,989.97 19,022.34 18,898.60 19,004.91 0.0M
2024-04-23 18,828.33 19,024.14 18,825.23 18,989.97 0.0M
2024-04-22 18,684.95 18,925.19 18,682.98 18,828.33 0.0M
2024-04-19 18,580.40 18,722.08 18,580.19 18,684.95 0.0M
2024-04-18 18,558.67 18,703.87 18,535.06 18,580.40 0.0M
2024-04-17 18,591.55 18,704.32 18,502.53 18,558.67 0.0M
2024-04-16 18,695.40 18,697.09 18,551.18 18,591.55 0.0M
2024-04-15 18,829.84 19,034.04 18,645.52 18,695.40 0.0M
2024-04-12 19,120.37 19,120.42 18,780.36 18,829.84 0.0M
2024-04-11 19,115.38 19,181.37 18,974.80 19,120.37 0.0M
2024-04-10 19,386.06 19,386.06 19,033.71 19,115.38 0.0M
2024-04-09 19,352.10 19,435.06 19,241.22 19,386.06 0.0M
2024-04-08 19,338.26 19,407.29 19,338.26 19,352.10 0.0M
2024-04-05 19,207.78 19,388.77 19,200.77 19,338.26 0.0M
2024-04-04 19,406.62 19,546.59 19,183.00 19,207.78 0.0M
2024-04-03 19,388.74 19,438.73 19,359.13 19,406.62 0.0M
2024-04-02 19,531.83 19,531.83 19,333.32 19,388.74 0.0M
2024-04-01 19,611.26 19,620.93 19,507.30 19,531.83 0.0M
2024-03-29 19,529.31 19,643.39 19,529.30 19,611.26 0.0M
2024-03-28 19,529.31 19,643.39 19,529.30 19,611.26 0.0M
2024-03-27 19,242.33 19,533.92 19,242.30 19,529.31 0.0M
2024-03-26 19,271.92 19,322.91 19,240.22 19,242.33 0.0M
2024-03-25 19,285.42 19,333.62 19,265.56 19,271.92 0.0M
2024-03-22 19,390.77 19,422.04 19,282.37 19,285.42 0.0M
2024-03-21 19,283.80 19,441.34 19,283.80 19,390.77 0.0M
2024-03-20 19,101.52 19,297.20 19,066.76 19,283.80 0.0M
2024-03-19 19,000.48 19,108.80 18,984.66 19,101.52 0.0M
2024-03-18 18,929.93 19,045.10 18,929.93 19,000.48 0.0M
2024-03-15 18,972.76 18,988.84 18,891.27 18,929.93 0.0M
2024-03-14 19,077.30 19,090.19 18,873.88 18,972.76 0.0M
2024-03-13 19,052.58 19,135.18 19,032.68 19,077.30 0.0M
2024-03-12 18,955.04 19,076.57 18,931.30 19,052.58 0.0M
2024-03-11 18,931.79 18,964.16 18,835.25 18,955.04 0.0M
2024-03-08 18,979.14 19,061.72 18,912.26 18,931.79 0.0M
2024-03-07 18,842.63 19,004.82 18,842.63 18,979.14 0.0M
2024-03-06 18,754.50 18,915.55 18,754.50 18,842.63 0.0M
2024-03-05 18,842.44 18,880.75 18,691.09 18,754.50 0.0M
2024-03-04 18,828.50 18,895.96 18,802.54 18,842.44 0.0M
2024-03-01 18,728.60 18,837.71 18,698.82 18,828.50 0.0M
2024-02-29 18,641.96 18,755.88 18,629.87 18,728.60 0.0M
2024-02-28 18,661.14 18,693.78 18,596.59 18,641.96 0.0M
2024-02-27 18,601.26 18,668.36 18,601.26 18,661.14 0.0M
2024-02-26 18,691.30 18,729.82 18,597.74 18,601.26 0.0M
2024-02-23 18,649.22 18,733.31 18,649.22 18,691.30 0.0M
2024-02-22 18,451.61 18,683.50 18,451.44 18,649.22 0.0M
2024-02-21 18,391.21 18,455.64 18,338.71 18,451.61 0.0M
2024-02-20 18,436.09 18,440.80 18,359.31 18,391.21 0.0M
2024-02-19 18,520.05 18,536.88 18,419.70 18,436.09 0.0M
2024-02-16 18,520.05 18,536.88 18,419.70 18,436.09 0.0M
2024-02-15 18,324.19 18,539.32 18,324.19 18,520.05 0.0M
2024-02-14 18,171.65 18,330.90 18,171.65 18,324.19 0.0M
2024-02-13 18,462.09 18,462.13 18,051.09 18,171.65 0.0M
2024-02-12 18,371.52 18,530.94 18,370.01 18,462.09 0.0M
2024-02-09 18,320.25 18,379.36 18,285.30 18,371.52 0.0M
2024-02-08 18,307.79 18,329.59 18,245.56 18,320.25 0.0M
2024-02-07 18,223.76 18,332.86 18,223.76 18,307.79 0.0M
2024-02-06 18,164.01 18,234.90 18,163.63 18,223.76 0.0M
2024-02-05 18,304.13 18,304.13 18,102.25 18,164.01 0.0M
2024-02-02 18,216.45 18,375.96 18,134.07 18,304.13 0.0M
2024-02-01 18,051.49 18,218.72 18,000.31 18,216.45 0.0M
2024-01-31 18,300.15 18,300.15 18,047.86 18,051.49 0.0M
2024-01-30 18,255.43 18,320.62 18,223.32 18,300.15 0.0M
2024-01-29 18,167.95 18,259.11 18,126.72 18,255.43 0.0M
2024-01-26 18,159.10 18,201.96 18,125.62 18,167.95 0.0M
2024-01-25 17,985.97 18,162.76 17,985.97 18,159.10 0.0M
2024-01-24 18,018.68 18,116.09 17,976.76 17,985.97 0.0M
2024-01-23 17,976.58 18,031.62 17,953.85 18,018.68 0.0M
2024-01-22 17,905.90 18,030.35 17,905.90 17,976.58 0.0M
2024-01-19 17,718.52 17,929.87 17,704.18 17,905.90 0.0M
2024-01-18 17,633.98 17,734.97 17,571.01 17,718.52 0.0M
2024-01-17 17,756.44 17,756.44 17,562.49 17,633.98 0.0M
2024-01-16 17,869.04 17,869.05 17,698.43 17,756.44 0.0M
2024-01-15 17,871.09 17,976.43 17,824.16 17,869.04 0.0M
2024-01-12 17,871.09 17,976.43 17,824.16 17,869.04 0.0M
2024-01-11 17,928.29 17,937.45 17,752.91 17,871.09 0.0M
2024-01-10 17,892.30 17,953.53 17,853.09 17,928.29 0.0M
2024-01-09 17,984.95 17,984.95 17,832.41 17,892.30 0.0M
2024-01-08 17,822.81 17,987.22 17,780.21 17,984.95 0.0M
2024-01-05 17,755.02 17,906.23 17,737.53 17,822.81 0.0M
2024-01-04 17,804.56 17,887.74 17,752.74 17,755.02 0.0M
2024-01-03 17,948.60 17,948.61 17,790.91 17,804.56 0.0M
2024-01-02 17,926.77 17,999.57 17,839.14 17,948.60 0.0M
2024-01-01 17,986.68 17,991.60 17,878.82 17,926.77 0.0M