Echtzeitkurs First Trust Switzerland AlphaDex Fund
Bid:
Ask:
Aktienkurse zum First Trust Switzerland AlphaDex Fund ETF
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 61,52 | 61,52 | 60,33 | 61,23 | -0,59% | - |
25.02.2021 | 62,17 | 62,65 | 60,71 | 61,59 | -0,91% | - |
24.02.2021 | 61,71 | 62,18 | 61,28 | 62,16 | 1,16% | - |
23.02.2021 | 61,85 | 62,24 | 61,36 | 61,44 | -3,39% | - |
22.02.2021 | 62,60 | 63,66 | 62,29 | 63,60 | 1,96% | - |
19.02.2021 | 62,65 | 63,49 | 62,28 | 62,37 | 0,26% | - |
18.02.2021 | 61,86 | 62,21 | 61,49 | 62,21 | -0,62% | - |
17.02.2021 | 63,07 | 63,79 | 61,45 | 62,60 | -1,57% | - |
16.02.2021 | 64,13 | 64,13 | 63,51 | 63,60 | 0,80% | - |
12.02.2021 | 62,92 | 63,11 | 61,61 | 63,09 | 0,30% | - |
11.02.2021 | 62,78 | 62,98 | 62,78 | 62,90 | -0,21% | - |
10.02.2021 | 63,03 | 63,41 | 62,31 | 63,03 | -0,01% | - |
09.02.2021 | 62,72 | 63,04 | 62,72 | 63,04 | 3,28% | - |
08.02.2021 | 62,42 | 62,42 | 61,04 | 61,04 | -1,50% | - |
05.02.2021 | 62,28 | 62,47 | 61,80 | 61,97 | -0,10% | - |
04.02.2021 | 62,03 | 62,03 | 62,03 | 62,03 | -0,04% | - |
03.02.2021 | 61,84 | 62,10 | 61,84 | 62,05 | 0,06% | - |
02.02.2021 | 61,79 | 62,34 | 61,78 | 62,01 | 0,99% | - |
01.02.2021 | 61,34 | 62,42 | 61,34 | 61,40 | 1,27% | - |
29.01.2021 | 60,99 | 60,99 | 60,33 | 60,63 | -2,37% | - |
28.01.2021 | 62,05 | 62,41 | 61,08 | 62,10 | 1,16% | - |
27.01.2021 | 61,37 | 62,66 | 61,33 | 61,39 | -1,10% | - |
26.01.2021 | 62,05 | 62,15 | 61,99 | 62,08 | 0,69% | - |
25.01.2021 | 61,77 | 61,81 | 61,29 | 61,65 | -1,92% | - |
22.01.2021 | 62,49 | 63,87 | 61,51 | 62,86 | 0,44% | - |
21.01.2021 | 62,58 | 62,59 | 62,37 | 62,59 | 0,85% | - |
20.01.2021 | 62,08 | 63,16 | 62,03 | 62,06 | 0,36% | - |
19.01.2021 | 61,83 | 61,93 | 61,69 | 61,83 | -0,33% | - |
15.01.2021 | 62,32 | 62,35 | 61,80 | 62,04 | -0,79% | - |
14.01.2021 | 61,89 | 62,55 | 61,89 | 62,53 | 0,18% | - |
13.01.2021 | 62,59 | 62,59 | 62,35 | 62,42 | -0,18% | - |
12.01.2021 | 62,11 | 62,59 | 62,09 | 62,54 | 1,16% | - |
11.01.2021 | 61,79 | 61,87 | 61,79 | 61,82 | -1,17% | - |
08.01.2021 | 62,65 | 62,67 | 62,15 | 62,56 | 0,49% | - |
07.01.2021 | 62,41 | 63,35 | 61,18 | 62,25 | 0,20% | - |
06.01.2021 | 62,38 | 63,20 | 61,09 | 62,13 | 0,07% | - |
05.01.2021 | 61,53 | 62,16 | 61,44 | 62,08 | 0,89% | - |
04.01.2021 | 61,60 | 61,70 | 61,20 | 61,53 | 1,78% | - |
31.12.2020 | 61,22 | 61,22 | 60,31 | 60,46 | -1,12% | - |
30.12.2020 | 61,24 | 62,54 | 61,09 | 61,14 | 0,29% | - |
29.12.2020 | 60,83 | 60,97 | 60,83 | 60,97 | 1,31% | - |
28.12.2020 | 60,25 | 60,42 | 60,18 | 60,18 | -0,44% | - |
24.12.2020 | 59,38 | 64,56 | 57,50 | 60,44 | 1,09% | - |
23.12.2020 | 59,67 | 59,79 | 59,58 | 59,79 | 0,74% | - |
22.12.2020 | 59,35 | 59,35 | 59,35 | 59,35 | -0,07% | - |
21.12.2020 | 58,43 | 59,39 | 58,43 | 59,39 | -0,39% | - |
18.12.2020 | 59,63 | 59,63 | 59,63 | 59,63 | -0,46% | - |
17.12.2020 | 59,83 | 59,97 | 59,81 | 59,90 | 1,16% | - |
16.12.2020 | 59,04 | 60,03 | 57,86 | 59,22 | 0,50% | - |
15.12.2020 | 58,50 | 59,12 | 58,50 | 58,92 | 0,86% | - |
14.12.2020 | 58,42 | 58,57 | 58,39 | 58,42 | 0,42% | - |
11.12.2020 | 58,29 | 58,29 | 58,08 | 58,17 | -0,30% | - |
10.12.2020 | 58,65 | 58,65 | 58,28 | 58,35 | -0,30% | - |
09.12.2020 | 58,88 | 58,88 | 58,13 | 58,52 | -7,68% | - |
08.12.2020 | 59,14 | 63,39 | 54,61 | 63,39 | 9,10% | - |
07.12.2020 | 58,65 | 58,65 | 58,10 | 58,10 | -0,31% | - |
04.12.2020 | 58,33 | 58,35 | 58,28 | 58,28 | 0,28% | - |
03.12.2020 | 58,27 | 58,43 | 58,12 | 58,12 | 0,16% | - |
02.12.2020 | 58,48 | 58,70 | 56,45 | 58,03 | 0,08% | - |
01.12.2020 | 57,65 | 57,99 | 57,65 | 57,99 | 1,75% | - |
30.11.2020 | 57,87 | 57,87 | 56,99 | 56,99 | -0,90% | - |
27.11.2020 | 57,39 | 57,68 | 57,30 | 57,51 | 1,20% | - |
25.11.2020 | 56,89 | 56,89 | 56,83 | 56,83 | -0,28% | - |
24.11.2020 | 57,01 | 57,01 | 56,89 | 56,99 | -0,04% | - |
23.11.2020 | 57,09 | 58,13 | 56,72 | 57,01 | -0,05% | - |
20.11.2020 | 57,08 | 57,14 | 57,02 | 57,04 | 0,40% | - |
19.11.2020 | 56,91 | 57,04 | 56,79 | 56,82 | -0,30% | - |
18.11.2020 | 57,28 | 58,19 | 55,90 | 56,99 | -0,31% | - |
17.11.2020 | 57,18 | 57,21 | 55,95 | 57,17 | 0,03% | - |
16.11.2020 | 57,10 | 57,21 | 57,08 | 57,15 | 1,25% | - |
13.11.2020 | 56,40 | 56,55 | 56,24 | 56,45 | 0,76% | - |
12.11.2020 | 56,73 | 56,73 | 55,24 | 56,02 | 0,15% | - |
11.11.2020 | 56,08 | 56,63 | 54,82 | 55,94 | 0,45% | - |
10.11.2020 | 55,30 | 56,59 | 54,81 | 55,69 | -0,47% | - |
09.11.2020 | 56,14 | 56,67 | 55,89 | 55,95 | -0,91% | - |
06.11.2020 | 56,38 | 56,47 | 55,38 | 56,47 | 1,26% | - |
05.11.2020 | 55,84 | 56,75 | 55,40 | 55,76 | 1,74% | - |
04.11.2020 | 54,49 | 55,29 | 54,16 | 54,81 | 1,76% | - |
03.11.2020 | 53,89 | 53,99 | 53,47 | 53,86 | 3,63% | - |
02.11.2020 | 52,26 | 52,87 | 51,81 | 51,97 | 1,76% | - |
30.10.2020 | 51,51 | 52,69 | 50,42 | 51,07 | -0,97% | - |
29.10.2020 | 51,44 | 51,74 | 50,64 | 51,57 | 0,11% | - |
28.10.2020 | 51,59 | 52,48 | 50,41 | 51,52 | -2,75% | - |
27.10.2020 | 52,27 | 53,44 | 52,18 | 52,97 | -0,24% | - |
26.10.2020 | 53,56 | 53,56 | 53,02 | 53,10 | -2,57% | - |
23.10.2020 | 54,40 | 54,62 | 54,11 | 54,50 | 0,02% | - |
22.10.2020 | 55,21 | 55,33 | 53,81 | 54,49 | 0,80% | - |
21.10.2020 | 54,71 | 54,82 | 54,02 | 54,06 | -1,28% | - |
20.10.2020 | 55,09 | 55,16 | 54,68 | 54,76 | 1,90% | - |
19.10.2020 | 55,62 | 55,62 | 53,31 | 53,74 | -0,79% | - |
16.10.2020 | 54,50 | 54,52 | 54,17 | 54,17 | 0,31% | - |
15.10.2020 | 53,87 | 55,00 | 53,58 | 54,00 | -0,92% | - |
14.10.2020 | 55,18 | 55,40 | 53,51 | 54,50 | -0,83% | - |
13.10.2020 | 55,31 | 55,31 | 54,77 | 54,96 | -1,12% | - |
12.10.2020 | 55,66 | 55,76 | 55,39 | 55,58 | 0,72% | - |
09.10.2020 | 55,46 | 55,46 | 54,87 | 55,18 | 1,14% | - |
08.10.2020 | 54,93 | 57,48 | 54,44 | 54,56 | 0,28% | - |
07.10.2020 | 54,73 | 55,52 | 53,49 | 54,41 | 0,73% | - |
06.10.2020 | 54,33 | 55,14 | 53,79 | 54,01 | -1,45% | - |
05.10.2020 | 54,88 | 54,88 | 54,38 | 54,81 | 0,90% | - |