Echtzeitkurs First Trust NASDAQ-100 Equal Weighted Index Fund
Bid:
Ask:
Aktienkurse zum First Trust NASDAQ-100 Equal Weighted Index Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 100,70 | 103,09 | 100,68 | 102,01 | 0,46% | - |
| 25.02.2021 | 104,10 | 104,11 | 101,16 | 101,54 | -3,52% | - |
| 24.02.2021 | 103,52 | 105,31 | 103,28 | 105,24 | 0,69% | - |
| 23.02.2021 | 103,29 | 104,96 | 102,29 | 104,52 | -0,45% | - |
| 22.02.2021 | 106,16 | 106,18 | 104,95 | 105,00 | -2,33% | - |
| 19.02.2021 | 107,92 | 108,24 | 107,06 | 107,50 | 0,36% | - |
| 18.02.2021 | 105,97 | 107,47 | 105,76 | 107,12 | -0,38% | - |
| 17.02.2021 | 106,97 | 107,66 | 106,37 | 107,53 | -0,57% | - |
| 16.02.2021 | 109,01 | 109,08 | 107,83 | 108,15 | -0,34% | - |
| 12.02.2021 | 107,78 | 108,60 | 107,62 | 108,51 | 0,72% | - |
| 11.02.2021 | 107,49 | 107,85 | 106,84 | 107,74 | 0,92% | - |
| 10.02.2021 | 106,59 | 107,22 | 105,82 | 106,76 | 0,21% | - |
| 09.02.2021 | 106,56 | 106,72 | 106,26 | 106,53 | 0,20% | - |
| 08.02.2021 | 106,20 | 106,33 | 105,82 | 106,32 | 0,81% | - |
| 05.02.2021 | 105,18 | 105,66 | 105,12 | 105,46 | 0,64% | - |
| 04.02.2021 | 103,96 | 104,80 | 103,94 | 104,79 | 1,45% | - |
| 03.02.2021 | 103,35 | 103,88 | 103,26 | 103,29 | -1,10% | - |
| 02.02.2021 | 103,60 | 104,62 | 103,59 | 104,44 | 1,77% | - |
| 01.02.2021 | 101,77 | 102,92 | 101,42 | 102,62 | 1,72% | - |
| 29.01.2021 | 102,10 | 102,16 | 99,90 | 100,88 | -1,18% | - |
| 28.01.2021 | 102,13 | 102,13 | 102,09 | 102,09 | 1,37% | - |
| 27.01.2021 | 102,66 | 102,87 | 100,39 | 100,71 | -3,18% | - |
| 26.01.2021 | 104,24 | 104,41 | 103,89 | 104,01 | -0,52% | - |
| 25.01.2021 | 104,85 | 104,97 | 102,95 | 104,55 | 0,44% | - |
| 22.01.2021 | 103,92 | 104,21 | 103,81 | 104,09 | -0,49% | - |
| 21.01.2021 | 104,61 | 104,61 | 104,58 | 104,60 | 0,06% | - |
| 20.01.2021 | 104,48 | 104,72 | 104,08 | 104,54 | 1,12% | - |
| 19.01.2021 | 102,72 | 103,47 | 102,50 | 103,38 | 1,40% | - |
| 15.01.2021 | 101,43 | 102,37 | 101,13 | 101,95 | -0,59% | - |
| 14.01.2021 | 103,09 | 103,24 | 102,52 | 102,56 | 0,00% | - |
| 13.01.2021 | 102,40 | 102,83 | 102,39 | 102,56 | -0,04% | - |
| 12.01.2021 | 102,51 | 102,71 | 101,64 | 102,60 | 0,15% | - |
| 11.01.2021 | 102,73 | 103,13 | 102,28 | 102,45 | -0,71% | - |
| 08.01.2021 | 102,48 | 103,20 | 102,06 | 103,18 | 0,96% | - |
| 07.01.2021 | 101,69 | 102,30 | 101,56 | 102,20 | 2,14% | - |
| 06.01.2021 | 100,20 | 101,16 | 99,82 | 100,06 | -0,40% | - |
| 05.01.2021 | 99,87 | 100,53 | 99,56 | 100,46 | 1,00% | - |
| 04.01.2021 | 101,08 | 101,08 | 98,35 | 99,47 | -1,42% | - |
| 31.12.2020 | 100,53 | 100,93 | 100,14 | 100,91 | 0,37% | - |
| 30.12.2020 | 100,63 | 100,74 | 100,35 | 100,54 | 0,64% | - |
| 29.12.2020 | 99,95 | 100,12 | 99,53 | 99,90 | 0,06% | - |
| 28.12.2020 | 99,99 | 100,21 | 99,78 | 99,84 | 2,32% | - |
| 24.12.2020 | 99,88 | 100,06 | 94,90 | 97,57 | -2,35% | - |
| 23.12.2020 | 99,93 | 100,36 | 99,87 | 99,92 | -0,18% | - |
| 22.12.2020 | 100,01 | 100,19 | 99,44 | 100,10 | 0,16% | - |
| 21.12.2020 | 98,79 | 100,22 | 98,62 | 99,94 | -0,62% | - |
| 18.12.2020 | 100,64 | 100,71 | 100,01 | 100,56 | 0,04% | - |
| 17.12.2020 | 100,16 | 100,55 | 99,89 | 100,52 | -1,00% | - |
| 16.12.2020 | 99,59 | 101,54 | 98,92 | 101,54 | 1,79% | - |
| 15.12.2020 | 98,93 | 102,12 | 98,57 | 99,76 | -0,41% | - |
| 14.12.2020 | 98,39 | 100,17 | 91,43 | 100,17 | 2,99% | - |
| 11.12.2020 | 97,45 | 97,45 | 96,48 | 97,26 | -0,40% | - |
| 10.12.2020 | 97,55 | 97,84 | 97,34 | 97,66 | 0,16% | - |
| 09.12.2020 | 98,95 | 98,98 | 96,94 | 97,50 | -3,48% | - |
| 08.12.2020 | 98,49 | 102,08 | 96,88 | 101,02 | -10,67% | - |
| 07.12.2020 | 98,87 | 113,08 | 96,38 | 113,08 | 14,81% | - |
| 04.12.2020 | 98,67 | 99,37 | 97,04 | 98,49 | 0,96% | - |
| 03.12.2020 | 97,82 | 98,07 | 97,48 | 97,55 | -2,03% | - |
| 02.12.2020 | 97,18 | 99,57 | 96,87 | 99,57 | 2,46% | - |
| 01.12.2020 | 97,33 | 97,49 | 96,82 | 97,18 | -1,78% | - |
| 30.11.2020 | 95,61 | 98,94 | 94,85 | 98,94 | 3,47% | - |
| 27.11.2020 | 95,83 | 96,06 | 92,98 | 95,62 | 0,91% | - |
| 25.11.2020 | 94,42 | 94,86 | 94,27 | 94,76 | 0,08% | - |
| 24.11.2020 | 93,76 | 94,73 | 93,73 | 94,69 | 1,15% | - |
| 23.11.2020 | 93,16 | 93,86 | 92,84 | 93,61 | 0,42% | - |
| 20.11.2020 | 93,71 | 93,83 | 93,21 | 93,22 | -0,11% | - |
| 19.11.2020 | 92,69 | 93,37 | 92,67 | 93,32 | 0,83% | - |
| 18.11.2020 | 93,24 | 93,63 | 92,50 | 92,55 | -0,84% | - |
| 17.11.2020 | 93,33 | 93,34 | 93,32 | 93,34 | -0,44% | - |
| 16.11.2020 | 93,62 | 94,01 | 93,34 | 93,75 | 0,67% | - |
| 13.11.2020 | 92,67 | 93,23 | 92,21 | 93,13 | 1,78% | - |
| 12.11.2020 | 92,44 | 92,73 | 91,14 | 91,50 | -0,65% | - |
| 11.11.2020 | 91,45 | 92,27 | 91,32 | 92,10 | 1,90% | - |
| 10.11.2020 | 90,63 | 91,47 | 89,74 | 90,39 | -1,58% | - |
| 09.11.2020 | 93,70 | 94,34 | 91,84 | 91,84 | -0,53% | - |
| 06.11.2020 | 91,52 | 92,54 | 91,47 | 92,33 | 0,30% | - |
| 05.11.2020 | 91,83 | 92,32 | 91,47 | 92,05 | 2,15% | - |
| 04.11.2020 | 89,43 | 90,78 | 89,36 | 90,11 | 3,42% | - |
| 03.11.2020 | 86,50 | 87,40 | 86,48 | 87,13 | 2,71% | - |
| 02.11.2020 | 85,84 | 85,98 | 84,29 | 84,84 | 0,62% | - |
| 30.10.2020 | 85,34 | 85,47 | 83,94 | 84,31 | -2,57% | - |
| 29.10.2020 | 85,73 | 86,97 | 85,58 | 86,53 | 1,60% | - |
| 28.10.2020 | 86,37 | 86,37 | 85,14 | 85,17 | -3,12% | - |
| 27.10.2020 | 88,29 | 88,36 | 87,74 | 87,91 | 0,01% | - |
| 26.10.2020 | 88,54 | 88,54 | 86,93 | 87,90 | -1,85% | - |
| 23.10.2020 | 89,20 | 89,56 | 88,73 | 89,56 | 0,32% | - |
| 22.10.2020 | 89,24 | 89,44 | 88,13 | 89,27 | 0,53% | - |
| 21.10.2020 | 89,71 | 89,73 | 88,62 | 88,80 | -0,46% | - |
| 20.10.2020 | 89,68 | 90,07 | 89,04 | 89,21 | 0,23% | - |
| 19.10.2020 | 90,64 | 90,71 | 88,80 | 89,00 | -1,46% | - |
| 16.10.2020 | 90,87 | 91,32 | 90,32 | 90,32 | 0,01% | - |
| 15.10.2020 | 90,10 | 90,48 | 89,31 | 90,32 | -0,59% | - |
| 14.10.2020 | 91,83 | 91,87 | 90,48 | 90,85 | -0,92% | - |
| 13.10.2020 | 91,73 | 92,04 | 91,24 | 91,70 | 0,13% | - |
| 12.10.2020 | 90,63 | 92,20 | 90,49 | 91,58 | 2,06% | - |
| 09.10.2020 | 89,42 | 89,96 | 89,29 | 89,73 | 1,25% | - |
| 08.10.2020 | 88,47 | 88,66 | 88,16 | 88,63 | 0,67% | - |
| 07.10.2020 | 87,39 | 88,16 | 87,25 | 88,04 | 1,93% | - |
| 06.10.2020 | 87,57 | 88,16 | 86,07 | 86,37 | -1,21% | - |
| 05.10.2020 | 86,63 | 87,44 | 86,63 | 87,43 | 1,94% | - |