Echtzeitkurs First Trust Germany AlphaDex Fund
Bid:
Ask:
Aktienkurse zum First Trust Germany AlphaDex Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 51,54 | 52,10 | 51,01 | 51,18 | -0,84% | - |
| 25.02.2021 | 52,48 | 52,91 | 51,44 | 51,61 | -1,06% | - |
| 24.02.2021 | 52,59 | 52,59 | 51,04 | 52,17 | 1,07% | - |
| 23.02.2021 | 51,45 | 52,51 | 50,86 | 51,62 | -1,27% | - |
| 22.02.2021 | 52,37 | 53,21 | 52,24 | 52,28 | -0,98% | - |
| 19.02.2021 | 52,49 | 53,08 | 52,04 | 52,80 | 0,63% | - |
| 18.02.2021 | 52,15 | 53,36 | 51,78 | 52,47 | 0,22% | - |
| 17.02.2021 | 52,41 | 53,14 | 51,47 | 52,36 | -1,75% | - |
| 16.02.2021 | 53,33 | 54,01 | 53,07 | 53,29 | 0,72% | - |
| 12.02.2021 | 52,77 | 53,65 | 51,85 | 52,91 | -0,02% | - |
| 11.02.2021 | 52,95 | 53,08 | 52,57 | 52,92 | 1,54% | - |
| 10.02.2021 | 52,23 | 53,37 | 51,41 | 52,12 | -0,93% | - |
| 09.02.2021 | 52,50 | 52,69 | 52,19 | 52,61 | 0,06% | - |
| 08.02.2021 | 53,44 | 53,48 | 52,58 | 52,58 | 0,53% | - |
| 05.02.2021 | 52,35 | 52,58 | 52,15 | 52,30 | 0,48% | - |
| 04.02.2021 | 51,86 | 52,78 | 50,99 | 52,05 | -0,64% | - |
| 03.02.2021 | 51,33 | 53,27 | 51,33 | 52,39 | 0,60% | - |
| 02.02.2021 | 51,80 | 52,21 | 51,03 | 52,07 | 1,00% | - |
| 01.02.2021 | 51,56 | 51,69 | 50,76 | 51,56 | 0,35% | - |
| 29.01.2021 | 51,61 | 52,30 | 50,53 | 51,38 | -0,96% | - |
| 28.01.2021 | 51,87 | 52,78 | 50,88 | 51,88 | 1,08% | - |
| 27.01.2021 | 51,00 | 52,50 | 50,45 | 51,32 | -2,00% | - |
| 26.01.2021 | 52,43 | 53,50 | 51,54 | 52,37 | 0,64% | - |
| 25.01.2021 | 52,28 | 52,28 | 51,72 | 52,04 | -1,49% | - |
| 22.01.2021 | 52,76 | 52,91 | 52,60 | 52,82 | -0,39% | - |
| 21.01.2021 | 53,10 | 53,11 | 52,62 | 53,03 | 1,09% | - |
| 20.01.2021 | 52,17 | 52,46 | 52,03 | 52,46 | 1,40% | - |
| 19.01.2021 | 51,79 | 51,95 | 51,46 | 51,73 | 0,99% | - |
| 15.01.2021 | 51,15 | 51,54 | 50,69 | 51,23 | -2,77% | - |
| 14.01.2021 | 52,42 | 52,89 | 52,42 | 52,69 | 0,92% | - |
| 13.01.2021 | 52,40 | 53,24 | 51,30 | 52,21 | -0,08% | - |
| 12.01.2021 | 52,18 | 52,44 | 51,21 | 52,25 | 0,69% | - |
| 11.01.2021 | 51,88 | 52,03 | 51,75 | 51,89 | -1,77% | - |
| 08.01.2021 | 52,73 | 53,16 | 52,45 | 52,82 | -0,50% | - |
| 07.01.2021 | 52,85 | 53,97 | 51,97 | 53,09 | 0,10% | - |
| 06.01.2021 | 52,98 | 53,85 | 51,94 | 53,03 | 0,61% | - |
| 05.01.2021 | 52,35 | 53,72 | 51,82 | 52,71 | 1,15% | - |
| 04.01.2021 | 52,51 | 52,54 | 51,30 | 52,11 | 1,83% | - |
| 31.12.2020 | 51,46 | 52,35 | 50,07 | 51,18 | -0,91% | - |
| 30.12.2020 | 52,73 | 52,73 | 50,79 | 51,65 | -0,25% | - |
| 29.12.2020 | 52,05 | 52,23 | 51,66 | 51,78 | 0,44% | - |
| 28.12.2020 | 51,76 | 51,90 | 50,81 | 51,55 | -3,16% | - |
| 24.12.2020 | 51,27 | 54,43 | 48,75 | 53,23 | 3,37% | - |
| 23.12.2020 | 51,33 | 52,24 | 51,07 | 51,50 | 1,18% | - |
| 22.12.2020 | 50,83 | 51,11 | 50,10 | 50,90 | -0,36% | - |
| 21.12.2020 | 50,05 | 51,35 | 50,05 | 51,08 | -1,09% | - |
| 18.12.2020 | 51,67 | 51,87 | 50,72 | 51,65 | -0,57% | - |
| 17.12.2020 | 51,92 | 51,98 | 50,92 | 51,94 | 1,11% | - |
| 16.12.2020 | 51,58 | 52,12 | 50,23 | 51,37 | 1,25% | - |
| 15.12.2020 | 50,21 | 50,75 | 50,17 | 50,74 | 1,97% | - |
| 14.12.2020 | 49,79 | 49,99 | 49,66 | 49,76 | 0,41% | - |
| 11.12.2020 | 49,63 | 49,67 | 49,10 | 49,55 | -0,40% | - |
| 10.12.2020 | 49,98 | 50,13 | 48,90 | 49,75 | 0,01% | - |
| 09.12.2020 | 50,01 | 50,11 | 49,15 | 49,75 | -6,25% | - |
| 08.12.2020 | 50,73 | 53,06 | 47,77 | 53,06 | 7,31% | - |
| 07.12.2020 | 49,48 | 49,77 | 49,32 | 49,45 | -0,20% | - |
| 04.12.2020 | 49,75 | 49,94 | 48,82 | 49,55 | 0,01% | - |
| 03.12.2020 | 49,78 | 49,98 | 48,90 | 49,54 | -1,71% | - |
| 02.12.2020 | 50,48 | 50,57 | 50,40 | 50,40 | 2,01% | - |
| 01.12.2020 | 49,49 | 49,75 | 49,37 | 49,41 | 0,61% | - |
| 30.11.2020 | 49,69 | 49,69 | 48,73 | 49,11 | 0,46% | - |
| 27.11.2020 | 49,00 | 49,06 | 48,76 | 48,88 | -0,14% | - |
| 25.11.2020 | 48,38 | 49,25 | 48,33 | 48,95 | 0,35% | - |
| 24.11.2020 | 48,30 | 48,78 | 48,29 | 48,78 | 0,99% | - |
| 23.11.2020 | 48,11 | 48,97 | 47,35 | 48,30 | 0,61% | - |
| 20.11.2020 | 48,09 | 48,34 | 47,19 | 48,01 | 0,07% | - |
| 19.11.2020 | 47,76 | 48,33 | 46,87 | 47,97 | 0,82% | - |
| 18.11.2020 | 47,11 | 48,35 | 46,97 | 47,58 | -0,79% | - |
| 17.11.2020 | 47,79 | 48,66 | 47,07 | 47,96 | -0,09% | - |
| 16.11.2020 | 47,94 | 48,67 | 47,07 | 48,01 | 0,85% | - |
| 13.11.2020 | 47,44 | 47,70 | 46,52 | 47,60 | 1,69% | - |
| 12.11.2020 | 47,05 | 47,60 | 46,10 | 46,81 | -0,53% | - |
| 11.11.2020 | 46,80 | 47,96 | 45,12 | 47,06 | 1,31% | - |
| 10.11.2020 | 46,40 | 47,35 | 44,83 | 46,45 | 1,57% | - |
| 09.11.2020 | 45,89 | 46,62 | 45,19 | 45,73 | 0,46% | - |
| 06.11.2020 | 45,11 | 45,62 | 45,00 | 45,52 | -0,08% | - |
| 05.11.2020 | 45,18 | 46,50 | 45,18 | 45,56 | 2,41% | - |
| 04.11.2020 | 44,22 | 45,05 | 43,68 | 44,49 | 1,00% | - |
| 03.11.2020 | 43,19 | 44,12 | 43,14 | 44,05 | 3,55% | - |
| 02.11.2020 | 42,93 | 42,93 | 41,95 | 42,54 | 1,42% | - |
| 30.10.2020 | 42,16 | 42,16 | 41,19 | 41,94 | -1,51% | - |
| 29.10.2020 | 41,52 | 43,16 | 41,52 | 42,59 | 1,43% | - |
| 28.10.2020 | 42,20 | 43,09 | 41,21 | 41,99 | -3,43% | - |
| 27.10.2020 | 43,12 | 44,11 | 42,83 | 43,48 | -0,70% | - |
| 26.10.2020 | 44,25 | 44,30 | 43,04 | 43,78 | -2,31% | - |
| 23.10.2020 | 44,96 | 44,96 | 44,70 | 44,82 | 0,19% | - |
| 22.10.2020 | 44,85 | 44,85 | 43,97 | 44,73 | -1,12% | - |
| 21.10.2020 | 45,89 | 45,89 | 45,18 | 45,24 | -1,15% | - |
| 20.10.2020 | 46,20 | 46,20 | 45,01 | 45,76 | 0,78% | - |
| 19.10.2020 | 46,14 | 46,14 | 44,80 | 45,41 | -0,73% | - |
| 16.10.2020 | 45,98 | 46,05 | 45,74 | 45,74 | 2,81% | - |
| 15.10.2020 | 46,08 | 46,09 | 44,29 | 44,49 | -3,52% | - |
| 14.10.2020 | 47,12 | 47,12 | 46,00 | 46,12 | -0,56% | - |
| 13.10.2020 | 47,08 | 47,08 | 46,20 | 46,38 | -1,41% | - |
| 12.10.2020 | 47,52 | 47,52 | 46,11 | 47,04 | 0,66% | - |
| 09.10.2020 | 47,35 | 47,35 | 45,87 | 46,73 | 0,34% | - |
| 08.10.2020 | 46,19 | 46,76 | 46,19 | 46,57 | 0,71% | - |
| 07.10.2020 | 46,61 | 46,63 | 45,29 | 46,24 | 2,06% | - |
| 06.10.2020 | 46,58 | 46,58 | 44,70 | 45,31 | -1,21% | - |
| 05.10.2020 | 45,85 | 46,47 | 45,73 | 45,86 | 1,91% | - |