First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
[WKN: A0YFCR | ISIN: US33737A1088]
Aktienkurse
Echtzeitkurs First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
Bid:
Ask:
Aktienkurse zum First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 85,00 | 85,02 | 84,84 | 84,85 | -0,37% | - |
| 25.02.2021 | 84,70 | 85,16 | 84,67 | 85,16 | -1,88% | - |
| 24.02.2021 | 84,80 | 86,86 | 84,69 | 86,80 | 2,38% | - |
| 23.02.2021 | 83,78 | 84,96 | 83,38 | 84,78 | -0,87% | - |
| 22.02.2021 | 85,86 | 86,35 | 85,41 | 85,53 | -1,10% | - |
| 19.02.2021 | 86,48 | 86,98 | 86,20 | 86,48 | 1,47% | - |
| 18.02.2021 | 84,95 | 85,58 | 84,47 | 85,22 | -1,34% | - |
| 17.02.2021 | 86,38 | 86,38 | 86,38 | 86,38 | -0,67% | - |
| 16.02.2021 | 87,43 | 87,79 | 86,66 | 86,96 | -0,28% | - |
| 12.02.2021 | 86,37 | 87,29 | 86,22 | 87,20 | 1,08% | - |
| 11.02.2021 | 86,18 | 86,40 | 0,00 | 86,27 | 0,98% | - |
| 10.02.2021 | 85,73 | 85,98 | 0,00 | 85,43 | -0,36% | - |
| 09.02.2021 | 85,53 | 85,90 | 0,00 | 85,74 | -0,18% | - |
| 08.02.2021 | 85,64 | 85,90 | 85,34 | 85,90 | 1,59% | - |
| 05.02.2021 | 84,40 | 84,94 | 84,39 | 84,55 | -0,16% | - |
| 04.02.2021 | 84,42 | 85,04 | 84,33 | 84,69 | 0,22% | - |
| 03.02.2021 | 84,07 | 84,73 | 84,00 | 84,50 | 0,01% | - |
| 02.02.2021 | 83,92 | 84,59 | 83,80 | 84,49 | 1,57% | - |
| 01.02.2021 | 83,35 | 83,35 | 82,75 | 83,19 | 2,21% | - |
| 29.01.2021 | 82,41 | 82,61 | 80,32 | 81,39 | -1,67% | - |
| 28.01.2021 | 82,57 | 83,53 | 82,34 | 82,78 | 1,43% | - |
| 27.01.2021 | 82,69 | 83,10 | 80,73 | 81,61 | -3,08% | - |
| 26.01.2021 | 84,98 | 85,40 | 84,20 | 84,21 | -1,06% | - |
| 25.01.2021 | 86,06 | 86,09 | 84,33 | 85,11 | -1,33% | - |
| 22.01.2021 | 85,63 | 86,50 | 85,44 | 86,26 | -0,19% | - |
| 21.01.2021 | 86,17 | 86,42 | 86,07 | 86,42 | 0,75% | - |
| 20.01.2021 | 85,83 | 87,34 | 85,14 | 85,78 | 0,75% | - |
| 19.01.2021 | 84,91 | 85,39 | 84,72 | 85,14 | 1,15% | - |
| 15.01.2021 | 83,87 | 85,91 | 83,82 | 84,17 | -2,91% | - |
| 14.01.2021 | 86,99 | 88,58 | 86,23 | 86,70 | 0,57% | - |
| 13.01.2021 | 87,07 | 88,24 | 86,11 | 86,21 | -1,16% | - |
| 12.01.2021 | 86,72 | 87,29 | 86,17 | 87,22 | 1,01% | - |
| 11.01.2021 | 86,36 | 86,85 | 86,11 | 86,35 | -0,97% | - |
| 08.01.2021 | 87,13 | 88,86 | 86,07 | 87,20 | -0,19% | - |
| 07.01.2021 | 87,17 | 88,79 | 86,65 | 87,36 | 2,21% | - |
| 06.01.2021 | 84,71 | 86,05 | 83,97 | 85,47 | 4,38% | - |
| 05.01.2021 | 81,51 | 82,20 | 80,91 | 81,88 | 1,78% | - |
| 04.01.2021 | 81,69 | 81,71 | 79,89 | 80,45 | -0,18% | - |
| 31.12.2020 | 80,40 | 82,05 | 80,29 | 80,59 | -0,08% | - |
| 30.12.2020 | 80,77 | 81,01 | 80,55 | 80,66 | 1,14% | - |
| 29.12.2020 | 79,81 | 80,26 | 79,38 | 79,75 | -0,72% | - |
| 28.12.2020 | 80,14 | 80,72 | 80,08 | 80,32 | 0,45% | - |
| 24.12.2020 | 79,80 | 81,25 | 79,48 | 79,96 | -0,19% | - |
| 23.12.2020 | 79,51 | 80,29 | 79,48 | 80,12 | 1,37% | - |
| 22.12.2020 | 79,21 | 80,56 | 78,63 | 79,03 | 0,32% | - |
| 21.12.2020 | 77,45 | 78,98 | 77,39 | 78,78 | -0,61% | - |
| 18.12.2020 | 79,19 | 80,67 | 78,48 | 79,26 | 0,16% | - |
| 17.12.2020 | 79,19 | 81,04 | 75,35 | 79,14 | -5,30% | - |
| 16.12.2020 | 77,89 | 85,97 | 73,98 | 83,56 | 6,94% | - |
| 15.12.2020 | 77,76 | 83,55 | 75,39 | 78,14 | 2,06% | - |
| 14.12.2020 | 77,45 | 80,97 | 73,23 | 76,56 | 5,06% | - |
| 11.12.2020 | 77,21 | 78,59 | 72,79 | 72,88 | -5,03% | - |
| 10.12.2020 | 76,61 | 82,70 | 74,51 | 76,74 | 0,38% | - |
| 09.12.2020 | 76,43 | 81,66 | 71,38 | 76,45 | -0,13% | - |
| 08.12.2020 | 76,47 | 81,05 | 70,65 | 76,55 | 0,48% | - |
| 07.12.2020 | 76,47 | 82,32 | 74,41 | 76,18 | 0,27% | - |
| 04.12.2020 | 76,25 | 83,06 | 71,67 | 75,98 | 0,86% | - |
| 03.12.2020 | 75,74 | 79,25 | 70,28 | 75,33 | -0,08% | - |
| 02.12.2020 | 75,46 | 79,44 | 75,26 | 75,39 | -0,67% | - |
| 01.12.2020 | 76,15 | 82,17 | 75,89 | 75,90 | -0,30% | - |
| 30.11.2020 | 76,47 | 78,37 | 71,52 | 76,13 | -0,58% | - |
| 27.11.2020 | 76,61 | 77,45 | 75,81 | 76,57 | 0,96% | - |
| 25.11.2020 | 75,76 | 77,11 | 75,55 | 75,84 | -0,33% | - |
| 24.11.2020 | 75,52 | 76,16 | 75,32 | 76,09 | 2,25% | - |
| 23.11.2020 | 73,83 | 74,66 | 73,68 | 74,42 | 1,51% | - |
| 20.11.2020 | 73,49 | 73,62 | 73,12 | 73,31 | 0,31% | - |
| 19.11.2020 | 73,22 | 73,38 | 73,02 | 73,09 | 0,22% | - |
| 18.11.2020 | 72,90 | 73,40 | 72,67 | 72,93 | 0,79% | - |
| 17.11.2020 | 72,44 | 72,63 | 72,36 | 72,36 | -0,05% | - |
| 16.11.2020 | 72,26 | 72,51 | 71,75 | 72,39 | 1,76% | - |
| 13.11.2020 | 71,14 | 71,31 | 70,67 | 71,14 | 0,99% | - |
| 12.11.2020 | 70,78 | 72,09 | 69,73 | 70,44 | -0,99% | - |
| 11.11.2020 | 71,15 | 71,15 | 71,15 | 71,15 | 1,25% | - |
| 10.11.2020 | 69,36 | 71,12 | 69,36 | 70,27 | -0,51% | - |
| 09.11.2020 | 72,66 | 73,84 | 70,55 | 70,63 | 2,15% | - |
| 06.11.2020 | 69,66 | 70,56 | 68,46 | 69,14 | 0,52% | - |
| 05.11.2020 | 68,24 | 69,71 | 67,30 | 68,79 | 4,37% | - |
| 04.11.2020 | 65,91 | 67,64 | 65,50 | 65,91 | -1,70% | - |
| 03.11.2020 | 66,51 | 67,48 | 66,23 | 67,05 | 2,16% | - |
| 02.11.2020 | 64,45 | 65,84 | 64,45 | 65,63 | 2,77% | - |
| 30.10.2020 | 64,50 | 65,77 | 63,42 | 63,86 | -1,19% | - |
| 29.10.2020 | 64,09 | 65,08 | 63,97 | 64,63 | 1,48% | - |
| 28.10.2020 | 64,11 | 65,08 | 63,45 | 63,69 | -2,71% | - |
| 27.10.2020 | 66,29 | 67,29 | 65,23 | 65,46 | -1,42% | - |
| 26.10.2020 | 66,74 | 67,49 | 65,66 | 66,41 | -2,28% | - |
| 23.10.2020 | 68,16 | 69,21 | 67,60 | 67,96 | 0,38% | - |
| 22.10.2020 | 67,58 | 68,14 | 66,73 | 67,70 | 0,65% | - |
| 21.10.2020 | 68,54 | 68,97 | 67,26 | 67,26 | -1,95% | - |
| 20.10.2020 | 68,70 | 69,72 | 68,27 | 68,60 | 0,81% | - |
| 19.10.2020 | 68,81 | 69,04 | 67,65 | 68,05 | -0,74% | - |
| 16.10.2020 | 68,39 | 68,86 | 68,32 | 68,56 | 0,56% | - |
| 15.10.2020 | 67,42 | 68,24 | 67,14 | 68,18 | -0,07% | - |
| 14.10.2020 | 68,35 | 68,61 | 67,95 | 68,22 | 0,27% | - |
| 13.10.2020 | 67,84 | 68,78 | 67,54 | 68,04 | -0,56% | - |
| 12.10.2020 | 68,24 | 69,60 | 67,96 | 68,42 | 0,64% | - |
| 09.10.2020 | 67,70 | 68,22 | 67,60 | 67,98 | 0,89% | - |
| 08.10.2020 | 67,33 | 67,74 | 67,01 | 67,38 | 0,44% | - |
| 07.10.2020 | 66,33 | 67,68 | 66,11 | 67,09 | 3,06% | - |
| 06.10.2020 | 65,54 | 67,12 | 64,69 | 65,09 | -1,06% | - |
| 05.10.2020 | 64,94 | 65,83 | 64,94 | 65,79 | 2,70% | - |