Echtzeit-Aktienkurs First Trust
Bid:
Ask:
Aktienkurse zur First Trust Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 13,72 | 13,96 | 12,79 | 13,49 | 0,41% | - |
24.02.2021 | 13,43 | 13,43 | 13,43 | 13,43 | 0,26% | - |
23.02.2021 | 14,06 | 14,06 | 12,74 | 13,40 | -0,70% | - |
22.02.2021 | 13,49 | 13,49 | 13,49 | 13,49 | -1,14% | - |
19.02.2021 | 13,85 | 14,52 | 12,78 | 13,65 | -0,55% | - |
18.02.2021 | 13,72 | 13,72 | 13,72 | 13,72 | -0,44% | - |
17.02.2021 | 13,78 | 14,03 | 13,08 | 13,78 | 0,44% | - |
16.02.2021 | 14,52 | 14,52 | 13,63 | 13,72 | -0,40% | - |
12.02.2021 | 13,32 | 14,11 | 13,04 | 13,78 | 0,69% | - |
11.02.2021 | 13,85 | 14,59 | 13,67 | 13,68 | 0,81% | - |
10.02.2021 | 12,87 | 14,28 | 12,87 | 13,57 | -0,44% | - |
09.02.2021 | 14,38 | 14,38 | 12,89 | 13,63 | -0,04% | - |
08.02.2021 | 14,38 | 14,38 | 13,64 | 13,64 | 0,00% | - |
05.02.2021 | 13,62 | 13,94 | 13,62 | 13,64 | -0,07% | - |
04.02.2021 | 13,85 | 14,25 | 13,62 | 13,65 | -1,12% | - |
03.02.2021 | 14,10 | 14,10 | 13,80 | 13,80 | 0,29% | - |
02.02.2021 | 14,49 | 14,49 | 13,44 | 13,76 | -3,20% | - |
01.02.2021 | 14,22 | 14,22 | 14,22 | 14,22 | 1,94% | - |
29.01.2021 | 13,68 | 13,95 | 13,68 | 13,95 | 0,11% | - |
28.01.2021 | 13,52 | 14,09 | 13,34 | 13,93 | 1,75% | - |
27.01.2021 | 14,56 | 14,56 | 13,62 | 13,69 | -1,33% | - |
26.01.2021 | 13,95 | 13,95 | 13,65 | 13,88 | 2,85% | - |
25.01.2021 | 14,20 | 14,20 | 13,49 | 13,49 | -0,26% | - |
22.01.2021 | 13,83 | 13,83 | 13,53 | 13,53 | 0,26% | - |
21.01.2021 | 14,23 | 14,23 | 13,20 | 13,49 | 0,04% | - |
20.01.2021 | 13,88 | 13,88 | 13,49 | 13,49 | 0,22% | - |
19.01.2021 | 13,48 | 13,93 | 12,76 | 13,46 | -0,30% | - |
15.01.2021 | 13,40 | 13,80 | 13,40 | 13,50 | -0,11% | - |
14.01.2021 | 14,23 | 14,23 | 13,48 | 13,51 | 0,11% | - |
13.01.2021 | 13,40 | 13,82 | 13,40 | 13,50 | -0,33% | - |
12.01.2021 | 13,52 | 13,54 | 13,52 | 13,54 | -2,52% | - |
11.01.2021 | 12,89 | 13,89 | 12,89 | 13,89 | 2,25% | - |
08.01.2021 | 13,56 | 13,59 | 13,50 | 13,59 | 0,04% | - |
07.01.2021 | 13,35 | 13,96 | 13,29 | 13,58 | -0,77% | - |
06.01.2021 | 13,69 | 13,69 | 12,98 | 13,69 | 0,18% | - |
05.01.2021 | 13,98 | 13,98 | 13,66 | 13,66 | -0,18% | - |
04.01.2021 | 13,73 | 13,73 | 13,66 | 13,69 | -1,23% | - |
31.12.2020 | 13,71 | 13,86 | 13,70 | 13,86 | 0,47% | - |
30.12.2020 | 13,78 | 13,85 | 13,78 | 13,79 | 0,73% | - |
29.12.2020 | 13,48 | 13,95 | 13,48 | 13,69 | 1,26% | - |
28.12.2020 | 13,61 | 13,62 | 13,52 | 13,52 | -0,88% | - |
24.12.2020 | 13,47 | 15,48 | 13,47 | 13,64 | 0,89% | - |
23.12.2020 | 13,46 | 13,88 | 13,46 | 13,52 | -0,15% | - |
22.12.2020 | 13,47 | 13,54 | 13,47 | 13,54 | 0,33% | - |
21.12.2020 | 13,48 | 13,50 | 13,48 | 13,50 | -0,33% | - |
18.12.2020 | 12,79 | 13,92 | 12,79 | 13,54 | -0,22% | - |
17.12.2020 | 13,51 | 13,61 | 13,51 | 13,57 | 0,71% | - |
16.12.2020 | 13,57 | 13,57 | 13,47 | 13,48 | -0,33% | - |
15.12.2020 | 13,54 | 13,55 | 13,49 | 13,52 | -0,70% | - |
14.12.2020 | 13,79 | 13,81 | 13,61 | 13,62 | -0,84% | - |
11.12.2020 | 13,78 | 13,83 | 13,73 | 13,73 | -0,29% | - |
10.12.2020 | 13,88 | 13,89 | 13,48 | 13,77 | -0,43% | - |
09.12.2020 | 13,71 | 14,14 | 13,71 | 13,83 | 0,91% | - |
08.12.2020 | 13,83 | 2.153,57 | 13,71 | 13,71 | 0,22% | - |
07.12.2020 | 13,83 | 2.153,57 | 9,33 | 13,68 | -0,18% | - |
04.12.2020 | 13,70 | 13,75 | 13,70 | 13,70 | -0,25% | - |
03.12.2020 | 13,70 | 13,74 | 13,67 | 13,74 | -0,43% | - |
02.12.2020 | 13,48 | 14,10 | 12,81 | 13,80 | 1,77% | - |
01.12.2020 | 13,55 | 14,02 | 13,49 | 13,56 | -0,11% | - |
30.11.2020 | 13,57 | 13,58 | 13,54 | 13,57 | -3,18% | - |
27.11.2020 | 13,65 | 14,02 | 13,38 | 14,02 | 4,08% | - |
25.11.2020 | 13,51 | 13,51 | 13,46 | 13,47 | -0,74% | - |
24.11.2020 | 13,41 | 13,57 | 13,41 | 13,57 | 0,86% | - |
23.11.2020 | 13,59 | 13,68 | 13,45 | 13,45 | -0,88% | - |
20.11.2020 | 13,93 | 14,07 | 13,57 | 13,57 | -3,00% | - |
19.11.2020 | 13,99 | 14,01 | 13,80 | 13,99 | 1,82% | - |
18.11.2020 | 13,75 | 13,75 | 13,68 | 13,74 | -0,43% | - |
17.11.2020 | 13,81 | 13,82 | 13,46 | 13,80 | 0,33% | - |
16.11.2020 | 13,78 | 13,78 | 13,76 | 13,76 | -0,61% | - |
13.11.2020 | 13,77 | 13,85 | 13,77 | 13,84 | 0,69% | - |
11.11.2020 | 13,94 | 13,94 | 13,74 | 13,75 | -0,33% | - |
10.11.2020 | 13,66 | 13,79 | 13,66 | 13,79 | 0,88% | - |
09.11.2020 | 14,07 | 14,07 | 13,67 | 13,67 | -2,18% | - |
06.11.2020 | 14,16 | 14,25 | 13,68 | 13,98 | 1,86% | - |
05.11.2020 | 13,78 | 13,99 | 13,72 | 13,72 | 0,55% | - |
04.11.2020 | 13,65 | 13,75 | 13,54 | 13,65 | 0,04% | - |
03.11.2020 | 13,56 | 13,81 | 13,45 | 13,64 | 0,29% | - |
02.11.2020 | 13,65 | 13,65 | 13,58 | 13,60 | 1,30% | - |
30.10.2020 | 13,45 | 13,47 | 13,43 | 13,43 | -0,41% | - |
29.10.2020 | 13,47 | 13,49 | 13,45 | 13,48 | 0,19% | - |
28.10.2020 | 13,45 | 13,46 | 13,41 | 13,46 | 0,00% | - |
27.10.2020 | 13,44 | 13,46 | 13,44 | 13,46 | -0,33% | - |
26.10.2020 | 13,48 | 13,50 | 13,44 | 13,50 | 0,93% | - |
23.10.2020 | 13,39 | 13,48 | 13,38 | 13,38 | 0,07% | - |
22.10.2020 | 13,34 | 13,45 | 13,33 | 13,37 | 2,57% | - |
21.10.2020 | 13,34 | 13,34 | 13,03 | 13,03 | 0,08% | - |
20.10.2020 | 13,35 | 13,36 | 13,02 | 13,02 | -0,50% | - |
19.10.2020 | 13,41 | 13,43 | 13,09 | 13,09 | 0,27% | - |
16.10.2020 | 13,33 | 13,40 | 13,05 | 13,05 | -2,65% | - |
15.10.2020 | 13,33 | 13,47 | 13,30 | 13,41 | 1,51% | - |
14.10.2020 | 13,85 | 13,85 | 13,21 | 13,21 | -2,87% | - |
13.10.2020 | 13,56 | 13,69 | 13,43 | 13,60 | -0,91% | - |
12.10.2020 | 13,92 | 13,92 | 13,70 | 13,72 | -0,54% | - |
09.10.2020 | 13,85 | 13,85 | 13,47 | 13,80 | -0,68% | - |
08.10.2020 | 13,78 | 14,01 | 13,78 | 13,89 | 1,09% | - |
07.10.2020 | 14,04 | 14,04 | 13,73 | 13,74 | -0,22% | - |
06.10.2020 | 13,75 | 14,17 | 13,47 | 13,77 | -1,04% | - |
05.10.2020 | 13,58 | 13,93 | 13,58 | 13,92 | 1,50% | - |
02.10.2020 | 13,60 | 13,72 | 13,59 | 13,71 | 0,66% | - |
01.10.2020 | 13,44 | 14,12 | 13,44 | 13,62 | -0,33% | - |