Echtzeitkurs First Trust NASDAQ-100- Technology Index Fund
Bid:
Ask:
Aktienkurse zum First Trust NASDAQ-100- Technology Index Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 141,80 | 146,16 | 141,77 | 144,52 | 1,22% | - |
| 25.02.2021 | 147,65 | 147,79 | 142,24 | 142,78 | -5,03% | - |
| 24.02.2021 | 145,97 | 150,41 | 145,60 | 150,35 | 1,86% | - |
| 23.02.2021 | 145,52 | 148,42 | 143,74 | 147,61 | -0,89% | - |
| 22.02.2021 | 151,80 | 151,80 | 148,44 | 148,93 | -3,32% | - |
| 19.02.2021 | 153,96 | 154,77 | 152,51 | 154,05 | 1,65% | - |
| 18.02.2021 | 149,77 | 152,09 | 149,45 | 151,55 | -0,90% | - |
| 17.02.2021 | 152,19 | 153,25 | 151,00 | 152,93 | -1,53% | - |
| 16.02.2021 | 156,82 | 157,07 | 154,58 | 155,30 | 0,13% | - |
| 12.02.2021 | 153,71 | 155,20 | 153,43 | 155,11 | 1,02% | - |
| 11.02.2021 | 152,04 | 153,59 | 151,67 | 153,54 | 2,21% | - |
| 10.02.2021 | 149,79 | 150,95 | 148,47 | 150,23 | 0,57% | - |
| 09.02.2021 | 149,45 | 149,72 | 148,91 | 149,38 | 0,44% | - |
| 08.02.2021 | 148,00 | 148,75 | 147,66 | 148,73 | 1,65% | - |
| 05.02.2021 | 146,13 | 146,70 | 145,82 | 146,30 | 0,31% | - |
| 04.02.2021 | 144,32 | 145,86 | 144,21 | 145,86 | 1,34% | - |
| 03.02.2021 | 143,94 | 143,94 | 143,93 | 143,93 | -1,70% | - |
| 02.02.2021 | 144,69 | 146,62 | 144,56 | 146,42 | 2,10% | - |
| 01.02.2021 | 141,25 | 143,76 | 140,61 | 143,41 | 3,25% | - |
| 29.01.2021 | 141,01 | 141,11 | 137,64 | 138,89 | -1,60% | - |
| 28.01.2021 | 140,55 | 143,02 | 139,90 | 141,15 | 2,02% | - |
| 27.01.2021 | 141,57 | 141,86 | 137,45 | 138,36 | -4,07% | - |
| 26.01.2021 | 145,15 | 145,49 | 144,08 | 144,23 | -0,99% | - |
| 25.01.2021 | 146,47 | 146,52 | 142,75 | 145,66 | -0,04% | - |
| 22.01.2021 | 145,90 | 146,14 | 145,30 | 145,73 | -0,60% | - |
| 21.01.2021 | 146,27 | 146,88 | 145,43 | 146,62 | 0,39% | - |
| 20.01.2021 | 146,89 | 147,05 | 145,86 | 146,05 | 0,68% | - |
| 19.01.2021 | 143,56 | 145,32 | 143,21 | 145,07 | 2,47% | - |
| 15.01.2021 | 141,35 | 142,60 | 140,83 | 141,58 | -1,25% | - |
| 14.01.2021 | 144,29 | 144,79 | 143,31 | 143,38 | 0,68% | - |
| 13.01.2021 | 142,72 | 143,21 | 142,20 | 142,41 | -0,09% | - |
| 12.01.2021 | 142,10 | 142,74 | 140,95 | 142,54 | 0,74% | - |
| 11.01.2021 | 141,77 | 142,61 | 141,22 | 141,49 | -0,29% | - |
| 08.01.2021 | 140,88 | 142,12 | 140,23 | 141,90 | 0,87% | - |
| 07.01.2021 | 139,54 | 140,79 | 139,33 | 140,68 | 3,34% | - |
| 06.01.2021 | 137,08 | 138,44 | 135,85 | 136,13 | -1,46% | - |
| 05.01.2021 | 137,60 | 138,27 | 136,91 | 138,15 | 1,05% | - |
| 04.01.2021 | 139,91 | 139,93 | 135,08 | 136,72 | -1,05% | - |
| 31.12.2020 | 138,06 | 138,19 | 137,32 | 138,16 | 0,15% | - |
| 30.12.2020 | 137,86 | 138,30 | 137,30 | 137,96 | 0,99% | - |
| 29.12.2020 | 136,92 | 137,25 | 135,99 | 136,61 | -0,54% | - |
| 28.12.2020 | 137,54 | 138,11 | 137,23 | 137,35 | -0,11% | - |
| 24.12.2020 | 137,68 | 138,01 | 137,08 | 137,51 | -0,03% | - |
| 23.12.2020 | 138,00 | 138,62 | 137,52 | 137,54 | -0,79% | - |
| 22.12.2020 | 138,35 | 138,73 | 137,18 | 138,64 | 0,71% | - |
| 21.12.2020 | 135,73 | 138,01 | 135,30 | 137,66 | -0,17% | - |
| 18.12.2020 | 138,20 | 138,53 | 137,17 | 137,89 | -2,32% | - |
| 17.12.2020 | 137,88 | 141,16 | 137,52 | 141,16 | 0,41% | - |
| 16.12.2020 | 136,68 | 140,59 | 133,74 | 140,59 | 3,31% | - |
| 15.12.2020 | 135,91 | 136,16 | 135,15 | 136,09 | 0,97% | - |
| 14.12.2020 | 134,63 | 150,55 | 130,55 | 134,78 | 1,28% | - |
| 11.12.2020 | 133,08 | 133,08 | 133,08 | 133,08 | -1,03% | - |
| 10.12.2020 | 133,80 | 153,18 | 133,09 | 134,47 | 3,36% | - |
| 09.12.2020 | 136,33 | 136,81 | 130,10 | 130,10 | -4,15% | - |
| 08.12.2020 | 135,41 | 136,83 | 133,54 | 135,73 | -8,38% | - |
| 07.12.2020 | 135,88 | 155,65 | 132,68 | 148,14 | 12,25% | - |
| 04.12.2020 | 134,32 | 135,58 | 131,43 | 131,97 | -3,93% | - |
| 03.12.2020 | 132,88 | 140,36 | 132,88 | 137,38 | 3,98% | - |
| 02.12.2020 | 132,90 | 136,88 | 129,07 | 132,12 | -1,32% | - |
| 01.12.2020 | 132,54 | 137,62 | 130,34 | 133,88 | 1,94% | - |
| 30.11.2020 | 131,25 | 140,11 | 130,88 | 131,34 | 0,52% | - |
| 27.11.2020 | 130,52 | 130,95 | 127,58 | 130,66 | 1,33% | - |
| 25.11.2020 | 128,64 | 129,27 | 128,38 | 128,94 | 0,07% | - |
| 24.11.2020 | 127,14 | 128,93 | 127,09 | 128,86 | 0,98% | - |
| 23.11.2020 | 126,93 | 127,81 | 126,32 | 127,60 | 0,34% | - |
| 20.11.2020 | 128,47 | 128,62 | 127,15 | 127,17 | -0,58% | - |
| 19.11.2020 | 126,55 | 128,02 | 126,47 | 127,91 | 1,29% | - |
| 18.11.2020 | 127,10 | 127,94 | 126,24 | 126,28 | -0,98% | - |
| 17.11.2020 | 127,37 | 128,01 | 127,16 | 127,52 | -0,33% | - |
| 16.11.2020 | 127,98 | 128,52 | 127,31 | 127,95 | 0,92% | - |
| 13.11.2020 | 126,74 | 126,91 | 125,84 | 126,78 | 1,33% | - |
| 12.11.2020 | 126,69 | 127,36 | 124,67 | 125,12 | -0,96% | - |
| 11.11.2020 | 125,67 | 126,72 | 125,20 | 126,34 | 2,68% | - |
| 10.11.2020 | 124,63 | 124,91 | 122,48 | 123,04 | -2,95% | - |
| 09.11.2020 | 129,95 | 131,52 | 126,76 | 126,78 | -1,18% | - |
| 06.11.2020 | 126,10 | 128,55 | 126,10 | 128,30 | 0,87% | - |
| 05.11.2020 | 126,94 | 127,56 | 126,09 | 127,19 | 3,04% | - |
| 04.11.2020 | 122,23 | 124,26 | 122,08 | 123,44 | 3,84% | - |
| 03.11.2020 | 117,90 | 119,23 | 117,90 | 118,87 | 2,76% | - |
| 02.11.2020 | 117,59 | 117,59 | 115,06 | 115,67 | 0,27% | - |
| 30.10.2020 | 116,89 | 117,17 | 114,88 | 115,36 | -2,62% | - |
| 29.10.2020 | 117,28 | 119,11 | 117,18 | 118,46 | 2,39% | - |
| 28.10.2020 | 115,69 | 115,69 | 115,69 | 115,69 | -3,31% | - |
| 27.10.2020 | 120,09 | 120,50 | 119,36 | 119,65 | 0,20% | - |
| 26.10.2020 | 120,48 | 120,48 | 118,13 | 119,41 | -2,14% | - |
| 23.10.2020 | 121,22 | 122,01 | 120,77 | 122,01 | 0,10% | - |
| 22.10.2020 | 122,21 | 122,33 | 120,26 | 121,89 | -0,41% | - |
| 21.10.2020 | 123,79 | 123,80 | 122,13 | 122,39 | -0,26% | - |
| 20.10.2020 | 123,50 | 123,87 | 122,45 | 122,71 | 0,12% | - |
| 19.10.2020 | 0,00 | 125,02 | 0,00 | 122,57 | -1,22% | - |
| 16.10.2020 | 125,00 | 125,47 | 124,06 | 124,08 | -0,22% | - |
| 15.10.2020 | 123,73 | 124,60 | 122,50 | 124,35 | -0,46% | - |
| 14.10.2020 | 125,89 | 125,94 | 124,14 | 124,92 | -0,50% | - |
| 13.10.2020 | 125,85 | 126,60 | 125,00 | 125,55 | -0,01% | - |
| 12.10.2020 | 125,56 | 125,56 | 125,56 | 125,56 | 2,19% | - |
| 09.10.2020 | 122,52 | 123,13 | 122,26 | 122,88 | 1,56% | - |
| 08.10.2020 | 120,85 | 121,21 | 120,38 | 120,99 | 0,80% | - |
| 07.10.2020 | 119,49 | 120,16 | 118,82 | 120,02 | 1,94% | - |
| 06.10.2020 | 118,93 | 120,32 | 117,29 | 117,74 | -1,03% | - |
| 05.10.2020 | 118,08 | 118,97 | 117,99 | 118,97 | 2,23% | - |