50,830€
0,94%
Echtzeitkurs First Trust Dorsey Wright Focus 5 ETF
Bid:
Ask:
Aktienkurse zum First Trust Dorsey Wright Focus 5 ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 50,68 | 51,14 | 50,63 | 50,82 | 0,92% | - |
| 02.05.2024 | 49,73 | 50,51 | 49,66 | 50,36 | -0,09% | - |
| 30.04.2024 | 51,21 | 51,26 | 50,40 | 50,40 | -1,44% | - |
| 29.04.2024 | 51,14 | 51,57 | 50,92 | 51,14 | 0,12% | - |
| 26.04.2024 | 50,30 | 51,26 | 50,14 | 51,08 | 1,65% | - |
| 25.04.2024 | 50,33 | 50,38 | 49,66 | 50,25 | -0,49% | - |
| 24.04.2024 | 50,34 | 51,02 | 50,17 | 50,49 | 0,44% | - |
| 23.04.2024 | 49,62 | 50,48 | 49,53 | 50,27 | 1,30% | - |
| 22.04.2024 | 49,27 | 49,95 | 49,12 | 49,63 | 0,99% | - |
| 19.04.2024 | 49,66 | 49,97 | 48,93 | 49,14 | -1,66% | - |
| 18.04.2024 | 50,19 | 50,56 | 49,87 | 49,97 | -0,49% | - |
| 17.04.2024 | 51,11 | 51,21 | 50,14 | 50,21 | -1,72% | - |
| 16.04.2024 | 51,04 | 51,38 | 50,69 | 51,09 | 0,05% | - |
| 15.04.2024 | 51,90 | 52,41 | 50,90 | 51,07 | -1,42% | - |
| 12.04.2024 | 52,67 | 53,00 | 51,67 | 51,80 | -1,50% | - |
| 11.04.2024 | 51,78 | 52,63 | 51,60 | 52,59 | 1,35% | - |
| 10.04.2024 | 52,26 | 52,40 | 51,67 | 51,89 | -0,50% | - |
| 09.04.2024 | 51,84 | 52,21 | 51,59 | 52,15 | 0,59% | - |
| 08.04.2024 | 51,81 | 52,13 | 51,75 | 51,85 | -0,12% | - |
| 05.04.2024 | 51,43 | 52,13 | 51,34 | 51,91 | 1,16% | - |
| 04.04.2024 | 52,21 | 52,65 | 51,25 | 51,31 | -1,67% | - |
| 03.04.2024 | 52,30 | 52,61 | 52,04 | 52,18 | -0,50% | - |
| 02.04.2024 | 53,33 | 53,41 | 52,07 | 52,44 | -1,15% | - |
| 28.03.2024 | 52,78 | 53,17 | 52,74 | 53,05 | 0,47% | - |
| 27.03.2024 | 52,36 | 52,80 | 52,30 | 52,80 | 1,00% | - |
| 26.03.2024 | 52,35 | 52,63 | 52,27 | 52,28 | -0,10% | - |
| 25.03.2024 | 52,67 | 52,74 | 52,21 | 52,33 | -0,71% | - |
| 22.03.2024 | 52,56 | 52,87 | 52,46 | 52,70 | 0,16% | - |
| 21.03.2024 | 51,85 | 53,00 | 51,79 | 52,62 | 1,70% | - |
| 20.03.2024 | 51,18 | 51,85 | 51,07 | 51,74 | 1,08% | - |
| 19.03.2024 | 51,04 | 51,33 | 50,57 | 51,18 | 0,25% | - |
| 18.03.2024 | 50,79 | 51,35 | 50,73 | 51,05 | 0,51% | - |
| 15.03.2024 | 51,14 | 51,30 | 50,76 | 50,79 | -0,78% | - |
| 14.03.2024 | 51,43 | 51,63 | 50,86 | 51,19 | -0,37% | - |
| 13.03.2024 | 51,79 | 51,90 | 51,29 | 51,38 | -0,75% | - |
| 12.03.2024 | 51,27 | 51,83 | 51,01 | 51,77 | 1,10% | - |
| 11.03.2024 | 51,41 | 51,42 | 50,85 | 51,21 | -0,52% | - |
| 08.03.2024 | 52,15 | 52,53 | 51,37 | 51,48 | -1,34% | - |
| 07.03.2024 | 51,51 | 52,31 | 51,41 | 52,18 | 1,20% | - |
| 06.03.2024 | 51,24 | 51,89 | 51,22 | 51,56 | 0,60% | - |
| 05.03.2024 | 51,99 | 52,09 | 50,98 | 51,25 | -1,63% | - |
| 04.03.2024 | 52,05 | 52,42 | 51,82 | 52,10 | -0,07% | - |
| 01.03.2024 | 51,41 | 52,23 | 51,21 | 52,14 | 1,32% | - |
| 29.02.2024 | 50,66 | 51,50 | 50,44 | 51,46 | 1,49% | - |
| 28.02.2024 | 50,89 | 50,94 | 50,54 | 50,70 | -0,30% | - |
| 27.02.2024 | 50,55 | 51,06 | 50,51 | 50,86 | 0,47% | - |
| 26.02.2024 | 50,66 | 50,84 | 50,52 | 50,62 | -0,13% | - |
| 23.02.2024 | 50,73 | 50,90 | 50,47 | 50,68 | 0,15% | - |
| 22.02.2024 | 49,44 | 50,73 | 49,27 | 50,61 | 2,64% | - |
| 21.02.2024 | 49,58 | 49,59 | 48,93 | 49,31 | -0,59% | - |
| 20.02.2024 | 50,04 | 50,11 | 49,14 | 49,60 | -1,25% | - |
| 19.02.2024 | 50,22 | 50,29 | 50,16 | 50,23 | 0,02% | - |
| 16.02.2024 | 50,70 | 50,83 | 50,20 | 50,22 | -1,04% | - |
| 15.02.2024 | 50,77 | 50,90 | 50,48 | 50,75 | 0,11% | - |
| 14.02.2024 | 49,78 | 50,70 | 49,78 | 50,69 | 1,69% | - |
| 13.02.2024 | 50,74 | 50,78 | 49,50 | 49,85 | -1,77% | - |
| 12.02.2024 | 50,53 | 51,17 | 50,45 | 50,75 | 0,31% | - |
| 09.02.2024 | 49,95 | 50,72 | 49,91 | 50,59 | 1,22% | - |
| 08.02.2024 | 49,60 | 50,11 | 49,54 | 49,98 | 0,91% | - |
| 07.02.2024 | 49,26 | 49,71 | 49,08 | 49,53 | 0,66% | - |
| 06.02.2024 | 49,28 | 49,59 | 48,91 | 49,21 | -0,22% | - |
| 05.02.2024 | 49,21 | 49,52 | 48,92 | 49,31 | -0,01% | - |
| 02.02.2024 | 48,43 | 49,42 | 48,31 | 49,32 | 2,08% | - |
| 01.02.2024 | 48,16 | 48,40 | 47,80 | 48,31 | 0,49% | - |
| 31.01.2024 | 48,88 | 48,99 | 48,00 | 48,08 | -1,46% | - |
| 30.01.2024 | 49,20 | 49,24 | 48,76 | 48,79 | -0,85% | - |
| 29.01.2024 | 48,48 | 49,21 | 48,48 | 49,21 | 1,36% | - |
| 26.01.2024 | 48,95 | 49,01 | 48,45 | 48,55 | -0,96% | - |
| 25.01.2024 | 48,65 | 49,40 | 48,39 | 49,02 | 0,93% | - |
| 24.01.2024 | 48,71 | 49,03 | 48,50 | 48,56 | -0,26% | - |
| 23.01.2024 | 48,34 | 48,79 | 48,32 | 48,69 | 0,45% | - |
| 22.01.2024 | 48,06 | 48,70 | 48,03 | 48,47 | 0,92% | - |
| 19.01.2024 | 47,16 | 48,10 | 47,14 | 48,03 | 1,66% | - |
| 18.01.2024 | 46,24 | 47,28 | 46,23 | 47,25 | 1,83% | - |
| 17.01.2024 | 46,65 | 46,66 | 46,03 | 46,40 | -0,68% | - |
| 16.01.2024 | 46,23 | 46,85 | 46,14 | 46,72 | 0,75% | - |
| 15.01.2024 | 46,36 | 46,43 | 46,26 | 46,37 | -0,23% | - |
| 12.01.2024 | 46,50 | 46,84 | 46,28 | 46,48 | -0,28% | - |
| 11.01.2024 | 46,60 | 46,80 | 46,04 | 46,61 | 0,23% | - |
| 10.01.2024 | 46,53 | 46,61 | 46,19 | 46,50 | -0,02% | - |
| 09.01.2024 | 46,40 | 46,67 | 46,06 | 46,51 | 0,26% | - |
| 08.01.2024 | 45,23 | 46,41 | 45,17 | 46,39 | 2,04% | - |
| 05.01.2024 | 45,40 | 45,62 | 45,18 | 45,46 | 0,41% | - |
| 04.01.2024 | 45,52 | 45,55 | 45,12 | 45,28 | -0,61% | - |
| 03.01.2024 | 46,37 | 46,50 | 45,51 | 45,56 | -1,79% | - |
| 02.01.2024 | 46,76 | 46,95 | 46,12 | 46,39 | -1,79% | - |
| 29.12.2023 | 47,21 | 47,30 | 47,12 | 47,23 | -0,05% | - |
| 28.12.2023 | 47,06 | 47,38 | 46,88 | 47,26 | 0,42% | - |
| 27.12.2023 | 47,44 | 47,45 | 46,92 | 47,06 | -0,04% | - |
| 22.12.2023 | 46,88 | 47,21 | 46,72 | 47,08 | -0,01% | - |
| 21.12.2023 | 46,52 | 47,09 | 46,39 | 47,08 | 1,23% | - |
| 20.12.2023 | 47,22 | 47,39 | 46,50 | 46,51 | -1,42% | - |
| 19.12.2023 | 47,02 | 47,22 | 46,86 | 47,18 | 0,32% | - |
| 18.12.2023 | 47,01 | 47,12 | 46,79 | 47,03 | -0,08% | - |
| 15.12.2023 | 46,68 | 47,30 | 46,68 | 47,07 | 1,03% | - |
| 14.12.2023 | 46,09 | 46,75 | 45,87 | 46,59 | 1,02% | - |
| 13.12.2023 | 45,67 | 46,22 | 45,46 | 46,12 | 1,00% | - |
| 12.12.2023 | 45,58 | 45,75 | 45,45 | 45,66 | -0,01% | - |
| 11.12.2023 | 44,87 | 45,77 | 44,80 | 45,66 | 1,74% | - |
| 08.12.2023 | 44,43 | 44,99 | 44,35 | 44,88 | 0,94% | - |