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