Echtzeitkurs First Trust NASDAQ Global Auto Index Fund
Bid:
Ask:
Aktienkurse zum First Trust NASDAQ Global Auto Index Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 54,48 | 55,07 | 54,23 | 54,63 | 0,46% | - |
| 25.02.2021 | 54,38 | 54,38 | 54,38 | 54,38 | -3,46% | - |
| 24.02.2021 | 55,37 | 56,34 | 55,34 | 56,33 | 1,50% | - |
| 23.02.2021 | 55,12 | 55,85 | 54,88 | 55,50 | -1,33% | - |
| 22.02.2021 | 55,88 | 56,25 | 55,88 | 56,25 | -2,66% | - |
| 19.02.2021 | 57,85 | 58,15 | 0,00 | 57,79 | 0,73% | - |
| 18.02.2021 | 56,91 | 57,72 | 56,64 | 57,37 | -1,42% | - |
| 17.02.2021 | 57,90 | 58,50 | 57,53 | 58,19 | -0,15% | - |
| 16.02.2021 | 58,83 | 58,83 | 58,26 | 58,28 | -0,84% | - |
| 12.02.2021 | 58,38 | 60,40 | 57,93 | 58,78 | -0,02% | - |
| 11.02.2021 | 58,88 | 58,94 | 0,00 | 58,79 | 0,33% | - |
| 10.02.2021 | 58,55 | 58,88 | 0,00 | 58,59 | -0,33% | - |
| 09.02.2021 | 58,52 | 58,85 | 0,00 | 58,79 | 0,68% | - |
| 08.02.2021 | 58,43 | 58,50 | 58,08 | 58,39 | 0,10% | - |
| 05.02.2021 | 58,13 | 58,55 | 58,12 | 58,33 | 1,06% | - |
| 04.02.2021 | 57,56 | 57,82 | 57,54 | 57,72 | 0,05% | - |
| 03.02.2021 | 57,34 | 57,87 | 57,26 | 57,69 | 1,82% | - |
| 02.02.2021 | 56,33 | 56,77 | 56,30 | 56,66 | 2,34% | - |
| 01.02.2021 | 54,80 | 55,49 | 54,66 | 55,37 | 1,97% | - |
| 29.01.2021 | 55,09 | 55,26 | 0,00 | 54,30 | -3,18% | - |
| 28.01.2021 | 55,94 | 56,36 | 55,67 | 56,08 | 0,72% | - |
| 27.01.2021 | 56,11 | 56,14 | 55,62 | 55,68 | -3,49% | - |
| 26.01.2021 | 57,86 | 57,94 | 56,27 | 57,70 | -0,21% | - |
| 25.01.2021 | 57,75 | 57,82 | 56,77 | 57,82 | 0,36% | - |
| 22.01.2021 | 57,36 | 57,71 | 57,28 | 57,61 | -1,04% | - |
| 21.01.2021 | 58,26 | 58,46 | 58,15 | 58,22 | 1,12% | - |
| 20.01.2021 | 57,25 | 57,61 | 57,06 | 57,57 | 2,00% | - |
| 19.01.2021 | 56,24 | 56,47 | 56,24 | 56,44 | 3,36% | - |
| 15.01.2021 | 54,35 | 54,90 | 54,34 | 54,61 | -2,94% | - |
| 14.01.2021 | 56,42 | 56,50 | 56,13 | 56,26 | 0,74% | - |
| 13.01.2021 | 55,80 | 55,97 | 55,66 | 55,85 | -0,55% | - |
| 12.01.2021 | 56,02 | 56,43 | 56,02 | 56,16 | 1,23% | - |
| 11.01.2021 | 55,36 | 55,55 | 55,22 | 55,48 | -0,30% | - |
| 08.01.2021 | 55,29 | 56,10 | 54,96 | 55,64 | 2,65% | - |
| 07.01.2021 | 53,70 | 55,14 | 53,29 | 54,21 | 2,28% | - |
| 06.01.2021 | 52,92 | 53,52 | 52,79 | 53,00 | 1,31% | - |
| 05.01.2021 | 51,91 | 52,45 | 51,85 | 52,31 | 0,65% | - |
| 04.01.2021 | 52,45 | 52,45 | 51,68 | 51,97 | 0,20% | - |
| 31.12.2020 | 51,86 | 52,03 | 51,62 | 51,87 | 0,53% | - |
| 30.12.2020 | 51,69 | 51,76 | 51,58 | 51,59 | 1,06% | - |
| 29.12.2020 | 51,10 | 51,33 | 50,95 | 51,05 | -0,19% | - |
| 28.12.2020 | 51,42 | 51,44 | 51,15 | 51,15 | 8,42% | - |
| 24.12.2020 | 50,76 | 50,98 | 47,18 | 47,18 | -7,64% | - |
| 23.12.2020 | 50,88 | 51,17 | 50,88 | 51,08 | 1,66% | - |
| 22.12.2020 | 50,19 | 50,32 | 49,91 | 50,24 | -0,84% | - |
| 21.12.2020 | 50,09 | 50,95 | 50,07 | 50,67 | -1,46% | - |
| 18.12.2020 | 51,43 | 51,57 | 51,02 | 51,42 | 0,27% | - |
| 17.12.2020 | 51,19 | 51,28 | 51,09 | 51,28 | 0,03% | - |
| 16.12.2020 | 51,10 | 51,26 | 50,97 | 51,26 | 0,30% | - |
| 15.12.2020 | 50,74 | 51,21 | 50,64 | 51,11 | -1,82% | - |
| 14.12.2020 | 55,65 | 55,65 | 47,63 | 52,05 | 5,63% | - |
| 11.12.2020 | 49,35 | 49,35 | 49,17 | 49,28 | -0,89% | - |
| 10.12.2020 | 49,49 | 49,81 | 49,47 | 49,72 | -0,36% | - |
| 09.12.2020 | 50,65 | 50,65 | 49,50 | 49,90 | -2,13% | - |
| 08.12.2020 | 50,19 | 54,60 | 49,52 | 50,98 | 2,25% | - |
| 07.12.2020 | 49,64 | 49,98 | 49,62 | 49,86 | -0,21% | - |
| 04.12.2020 | 49,87 | 50,14 | 49,83 | 49,97 | 1,63% | - |
| 03.12.2020 | 49,34 | 49,46 | 49,11 | 49,17 | 0,43% | - |
| 02.12.2020 | 48,72 | 48,96 | 48,72 | 48,96 | -0,53% | - |
| 01.12.2020 | 49,20 | 49,34 | 48,99 | 49,22 | 2,65% | - |
| 30.11.2020 | 48,52 | 48,52 | 47,95 | 47,95 | -6,69% | - |
| 27.11.2020 | 49,61 | 51,39 | 49,41 | 51,39 | 2,58% | - |
| 25.11.2020 | 49,68 | 50,19 | 49,66 | 50,10 | -1,05% | - |
| 24.11.2020 | 50,32 | 50,71 | 50,31 | 50,63 | 2,72% | - |
| 23.11.2020 | 49,27 | 49,47 | 49,08 | 49,29 | 2,05% | - |
| 20.11.2020 | 48,13 | 48,34 | 48,07 | 48,30 | 1,45% | - |
| 19.11.2020 | 47,68 | 47,71 | 47,36 | 47,61 | -0,05% | - |
| 18.11.2020 | 47,69 | 48,06 | 47,61 | 47,63 | 1,15% | - |
| 17.11.2020 | 47,09 | 47,09 | 47,09 | 47,09 | 0,32% | - |
| 16.11.2020 | 46,89 | 46,94 | 46,72 | 46,94 | 1,84% | - |
| 13.11.2020 | 45,79 | 46,22 | 45,68 | 46,09 | 2,68% | - |
| 12.11.2020 | 45,22 | 45,35 | 44,75 | 44,89 | -1,44% | - |
| 11.11.2020 | 45,41 | 45,54 | 45,09 | 45,54 | -0,24% | - |
| 10.11.2020 | 45,69 | 45,97 | 45,17 | 45,65 | 1,59% | - |
| 09.11.2020 | 45,80 | 45,84 | 44,94 | 44,94 | 3,06% | - |
| 06.11.2020 | 43,69 | 43,83 | 43,48 | 43,60 | -0,14% | - |
| 05.11.2020 | 43,74 | 44,41 | 43,27 | 43,66 | 3,90% | - |
| 04.11.2020 | 42,23 | 42,91 | 41,81 | 42,02 | -0,11% | - |
| 03.11.2020 | 42,05 | 42,19 | 41,57 | 42,07 | 3,39% | - |
| 02.11.2020 | 41,05 | 41,05 | 39,83 | 40,69 | 3,24% | - |
| 30.10.2020 | 39,58 | 39,71 | 39,14 | 39,41 | -1,51% | - |
| 29.10.2020 | 39,98 | 40,21 | 39,77 | 40,02 | 2,00% | - |
| 28.10.2020 | 39,56 | 40,25 | 38,49 | 39,23 | -3,75% | - |
| 27.10.2020 | 41,03 | 41,03 | 40,71 | 40,76 | -0,23% | - |
| 26.10.2020 | 40,98 | 41,03 | 40,58 | 40,86 | -1,34% | - |
| 23.10.2020 | 41,31 | 41,48 | 41,14 | 41,41 | 0,15% | - |
| 22.10.2020 | 41,21 | 41,42 | 41,06 | 41,35 | 0,74% | - |
| 21.10.2020 | 41,32 | 41,42 | 41,05 | 41,05 | 0,28% | - |
| 20.10.2020 | 40,87 | 40,96 | 40,78 | 40,93 | 1,50% | - |
| 19.10.2020 | 40,70 | 40,75 | 40,23 | 40,33 | -0,71% | - |
| 16.10.2020 | 40,61 | 40,84 | 40,59 | 40,62 | 0,09% | - |
| 15.10.2020 | 40,18 | 40,58 | 40,09 | 40,58 | -1,07% | - |
| 14.10.2020 | 40,65 | 41,16 | 40,65 | 41,02 | 0,55% | - |
| 13.10.2020 | 40,41 | 40,81 | 40,41 | 40,80 | -0,44% | - |
| 12.10.2020 | 40,66 | 41,08 | 40,66 | 40,98 | 0,79% | - |
| 09.10.2020 | 40,80 | 40,82 | 40,62 | 40,66 | -0,42% | - |
| 08.10.2020 | 40,66 | 40,88 | 40,66 | 40,83 | 0,44% | - |
| 07.10.2020 | 40,05 | 40,66 | 40,03 | 40,65 | 1,93% | - |
| 06.10.2020 | 40,00 | 40,43 | 39,77 | 39,88 | -0,28% | - |
| 05.10.2020 | 40,15 | 40,16 | 39,78 | 39,99 | 1,86% | - |