Echtzeit-Aktienkurs First Trust Senior Floating Rate Income Fund II
Bid:
Ask:
Aktienkurse zur First Trust Senior Floating Rate Income Fund II Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 12,22 | 12,22 | 12,20 | 12,20 | 0,74% | - |
| 25.02.2021 | 12,18 | 12,21 | 11,84 | 12,11 | -0,94% | - |
| 24.02.2021 | 12,06 | 12,40 | 11,41 | 12,23 | -0,93% | - |
| 23.02.2021 | 12,04 | 12,39 | 11,44 | 12,34 | 2,88% | - |
| 22.02.2021 | 11,94 | 12,30 | 11,39 | 12,00 | 0,46% | - |
| 19.02.2021 | 11,95 | 12,27 | 11,59 | 11,94 | -2,33% | - |
| 18.02.2021 | 11,92 | 12,27 | 11,61 | 12,23 | -2,98% | - |
| 17.02.2021 | 11,89 | 12,60 | 11,89 | 12,60 | 5,53% | - |
| 16.02.2021 | 11,90 | 12,21 | 11,29 | 11,94 | -0,17% | - |
| 12.02.2021 | 11,92 | 12,27 | 11,89 | 11,96 | 3,15% | - |
| 11.02.2021 | 11,96 | 11,98 | 11,59 | 11,60 | -2,77% | - |
| 10.02.2021 | 11,90 | 12,31 | 11,88 | 11,93 | 0,29% | - |
| 09.02.2021 | 11,88 | 12,22 | 11,55 | 11,89 | 0,81% | - |
| 08.02.2021 | 11,82 | 12,57 | 11,45 | 11,80 | -2,40% | - |
| 05.02.2021 | 11,76 | 12,10 | 11,71 | 12,09 | 5,96% | - |
| 04.02.2021 | 11,77 | 11,77 | 11,41 | 11,41 | -2,65% | - |
| 03.02.2021 | 11,63 | 12,04 | 11,35 | 11,72 | 0,77% | - |
| 02.02.2021 | 11,63 | 11,99 | 11,34 | 11,63 | 0,09% | - |
| 01.02.2021 | 11,59 | 11,99 | 11,34 | 11,62 | -2,93% | - |
| 29.01.2021 | 11,70 | 12,28 | 0,00 | 11,97 | 1,96% | - |
| 28.01.2021 | 11,75 | 12,14 | 11,65 | 11,74 | -0,04% | - |
| 27.01.2021 | 11,79 | 12,09 | 11,74 | 11,74 | -0,21% | - |
| 26.01.2021 | 11,77 | 12,10 | 11,41 | 11,77 | -0,21% | - |
| 25.01.2021 | 11,78 | 11,80 | 11,41 | 11,79 | 0,86% | - |
| 22.01.2021 | 11,72 | 12,06 | 11,42 | 11,69 | -0,30% | - |
| 21.01.2021 | 11,74 | 12,07 | 11,41 | 11,73 | 0,00% | - |
| 20.01.2021 | 11,75 | 12,05 | 11,44 | 11,73 | -0,21% | - |
| 19.01.2021 | 11,72 | 12,06 | 11,42 | 11,75 | 0,43% | - |
| 15.01.2021 | 11,70 | 12,05 | 11,40 | 11,70 | 0,09% | - |
| 14.01.2021 | 11,66 | 11,96 | 11,34 | 11,69 | 0,91% | - |
| 13.01.2021 | 11,60 | 11,96 | 11,54 | 11,59 | -0,04% | - |
| 12.01.2021 | 11,58 | 11,89 | 11,31 | 11,59 | 0,13% | - |
| 11.01.2021 | 11,52 | 11,87 | 11,52 | 11,58 | 0,52% | - |
| 08.01.2021 | 11,52 | 11,85 | 11,50 | 11,52 | 0,26% | - |
| 07.01.2021 | 11,48 | 11,51 | 11,17 | 11,49 | 0,04% | - |
| 06.01.2021 | 11,46 | 11,78 | 11,43 | 11,48 | 0,00% | - |
| 05.01.2021 | 11,52 | 11,79 | 11,18 | 11,48 | -0,04% | - |
| 04.01.2021 | 11,45 | 11,77 | 11,21 | 11,49 | -0,99% | - |
| 31.12.2020 | 11,50 | 11,60 | 11,50 | 11,60 | 0,96% | - |
| 30.12.2020 | 11,54 | 11,83 | 11,18 | 11,49 | 0,00% | - |
| 29.12.2020 | 11,48 | 11,51 | 11,48 | 11,49 | 0,09% | - |
| 28.12.2020 | 11,49 | 11,49 | 11,47 | 11,48 | 4,08% | - |
| 24.12.2020 | 11,52 | 11,53 | 10,73 | 11,03 | -4,09% | - |
| 23.12.2020 | 11,59 | 11,59 | 11,31 | 11,50 | -0,35% | - |
| 22.12.2020 | 11,55 | 11,59 | 11,50 | 11,54 | -0,17% | - |
| 21.12.2020 | 11,57 | 11,90 | 11,33 | 11,56 | -0,90% | - |
| 18.12.2020 | 11,63 | 11,93 | 11,36 | 11,67 | 0,39% | - |
| 17.12.2020 | 11,67 | 11,68 | 11,62 | 11,62 | -0,04% | - |
| 16.12.2020 | 11,67 | 11,67 | 11,36 | 11,63 | -0,26% | - |
| 15.12.2020 | 11,63 | 11,66 | 11,63 | 11,66 | 0,69% | - |
| 14.12.2020 | 11,62 | 11,62 | 11,58 | 11,58 | -0,39% | - |
| 11.12.2020 | 11,63 | 11,90 | 11,57 | 11,62 | 0,04% | - |
| 10.12.2020 | 11,59 | 11,62 | 11,59 | 11,62 | 0,04% | - |
| 09.12.2020 | 11,60 | 11,89 | 11,57 | 11,61 | 1,89% | - |
| 08.12.2020 | 11,59 | 11,59 | 11,38 | 11,40 | -0,57% | - |
| 07.12.2020 | 11,45 | 11,49 | 11,45 | 11,46 | 0,35% | - |
| 04.12.2020 | 11,41 | 11,43 | 11,38 | 11,42 | 0,44% | - |
| 03.12.2020 | 11,41 | 11,43 | 11,37 | 11,37 | -3,07% | - |
| 02.12.2020 | 12,26 | 12,26 | 11,73 | 11,73 | 2,18% | - |
| 01.12.2020 | 11,48 | 11,50 | 11,47 | 11,48 | -0,43% | - |
| 30.11.2020 | 11,50 | 11,78 | 11,48 | 11,53 | 0,44% | - |
| 27.11.2020 | 11,49 | 11,50 | 11,46 | 11,48 | 0,09% | - |
| 25.11.2020 | 11,40 | 11,74 | 11,40 | 11,47 | 0,88% | - |
| 24.11.2020 | 11,36 | 11,66 | 11,35 | 11,37 | 0,66% | - |
| 23.11.2020 | 11,27 | 11,31 | 11,25 | 11,30 | 0,80% | - |
| 20.11.2020 | 11,14 | 11,44 | 11,11 | 11,21 | 0,90% | - |
| 19.11.2020 | 11,08 | 11,13 | 11,08 | 11,11 | 0,27% | - |
| 18.11.2020 | 11,09 | 11,11 | 11,05 | 11,08 | -5,26% | - |
| 17.11.2020 | 11,69 | 11,69 | 11,69 | 11,69 | 5,32% | - |
| 16.11.2020 | 11,03 | 11,12 | 11,03 | 11,10 | 0,82% | - |
| 13.11.2020 | 10,98 | 11,02 | 10,97 | 11,01 | 0,46% | - |
| 12.11.2020 | 11,02 | 11,04 | 10,95 | 10,96 | -0,68% | - |
| 11.11.2020 | 10,95 | 11,28 | 10,94 | 11,04 | 0,73% | - |
| 10.11.2020 | 10,94 | 11,01 | 0,00 | 10,96 | 0,55% | - |
| 09.11.2020 | 10,95 | 10,98 | 10,90 | 10,90 | 1,11% | - |
| 06.11.2020 | 10,75 | 10,78 | 10,75 | 10,78 | 0,33% | - |
| 05.11.2020 | 10,69 | 10,75 | 10,68 | 10,74 | 0,70% | - |
| 04.11.2020 | 10,62 | 10,67 | 10,59 | 10,67 | 1,04% | - |
| 03.11.2020 | 10,51 | 10,79 | 10,49 | 10,56 | 0,86% | - |
| 02.11.2020 | 10,47 | 10,48 | 0,00 | 10,47 | -0,05% | - |
| 30.10.2020 | 10,62 | 10,64 | 10,28 | 10,47 | -1,69% | - |
| 29.10.2020 | 10,59 | 10,67 | 10,58 | 10,65 | 0,47% | - |
| 28.10.2020 | 10,72 | 10,72 | 10,57 | 10,60 | -2,08% | - |
| 27.10.2020 | 10,74 | 11,03 | 10,73 | 10,83 | 0,51% | - |
| 26.10.2020 | 10,78 | 10,80 | 10,74 | 10,77 | 2,82% | - |
| 23.10.2020 | 10,82 | 10,86 | 10,48 | 10,48 | -1,13% | - |
| 22.10.2020 | 10,84 | 10,85 | 10,58 | 10,60 | 0,00% | - |
| 21.10.2020 | 10,86 | 10,88 | 10,59 | 10,60 | -0,05% | - |
| 20.10.2020 | 10,85 | 10,88 | 10,60 | 10,60 | -3,90% | - |
| 19.10.2020 | 10,87 | 11,03 | 10,83 | 11,03 | 1,43% | - |
| 16.10.2020 | 10,87 | 10,89 | 10,59 | 10,88 | -1,58% | - |
| 15.10.2020 | 10,86 | 11,05 | 10,83 | 11,05 | 0,23% | - |
| 14.10.2020 | 10,96 | 11,03 | 10,88 | 11,03 | 0,78% | - |
| 13.10.2020 | 10,98 | 10,98 | 10,87 | 10,94 | 0,00% | - |
| 12.10.2020 | 10,97 | 10,98 | 10,94 | 10,94 | -0,05% | - |
| 09.10.2020 | 10,96 | 10,97 | 10,94 | 10,95 | 0,05% | - |
| 08.10.2020 | 10,99 | 10,99 | 10,93 | 10,94 | 0,32% | - |
| 07.10.2020 | 10,95 | 10,96 | 10,90 | 10,91 | -0,09% | - |
| 06.10.2020 | 10,97 | 10,97 | 10,64 | 10,92 | -0,55% | - |
| 05.10.2020 | 10,92 | 10,99 | 10,92 | 10,98 | 0,46% | - |