Echtzeitkurs First Trust Rising Dividend Achievers ETF
Bid:
Ask:
Aktienkurse zum First Trust Rising Dividend Achievers ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 42,37 | 43,27 | 42,37 | 42,68 | -0,66% | - |
| 25.02.2021 | 43,81 | 43,81 | 42,86 | 42,97 | -2,76% | - |
| 24.02.2021 | 43,55 | 44,22 | 43,52 | 44,19 | 2,26% | - |
| 23.02.2021 | 42,88 | 43,36 | 42,73 | 43,21 | 0,51% | - |
| 22.02.2021 | 42,98 | 43,27 | 42,92 | 42,99 | 0,36% | - |
| 19.02.2021 | 42,80 | 42,94 | 42,71 | 42,84 | 1,12% | - |
| 18.02.2021 | 42,17 | 42,47 | 42,01 | 42,36 | -0,52% | - |
| 17.02.2021 | 42,36 | 42,64 | 42,29 | 42,58 | -0,02% | - |
| 16.02.2021 | 42,69 | 42,72 | 42,47 | 42,59 | 0,70% | - |
| 12.02.2021 | 42,26 | 42,36 | 42,05 | 42,30 | 0,36% | - |
| 11.02.2021 | 42,24 | 42,25 | 41,77 | 42,15 | 0,74% | - |
| 10.02.2021 | 41,67 | 41,96 | 41,47 | 41,84 | 0,14% | - |
| 09.02.2021 | 41,67 | 41,92 | 41,64 | 41,78 | 0,02% | - |
| 08.02.2021 | 41,47 | 41,77 | 41,39 | 41,77 | 1,70% | - |
| 05.02.2021 | 41,18 | 41,33 | 41,03 | 41,07 | -0,01% | - |
| 04.02.2021 | 40,83 | 41,08 | 40,81 | 41,07 | 1,34% | - |
| 03.02.2021 | 40,29 | 40,59 | 40,27 | 40,53 | 0,41% | - |
| 02.02.2021 | 40,36 | 40,36 | 40,36 | 40,36 | 1,56% | - |
| 01.02.2021 | 39,30 | 39,82 | 39,22 | 39,74 | 1,53% | - |
| 29.01.2021 | 39,90 | 39,95 | 38,90 | 39,14 | -2,19% | - |
| 28.01.2021 | 40,03 | 40,34 | 39,92 | 40,02 | 1,43% | - |
| 27.01.2021 | 40,09 | 40,17 | 39,30 | 39,45 | -2,88% | - |
| 26.01.2021 | 40,88 | 40,88 | 40,61 | 40,62 | -0,72% | - |
| 25.01.2021 | 40,94 | 40,96 | 40,33 | 40,92 | -0,35% | - |
| 22.01.2021 | 40,82 | 41,12 | 40,76 | 41,06 | -0,51% | - |
| 21.01.2021 | 41,27 | 41,27 | 41,26 | 41,27 | -0,54% | - |
| 20.01.2021 | 41,48 | 41,58 | 41,35 | 41,50 | 0,34% | - |
| 19.01.2021 | 41,15 | 41,41 | 41,15 | 41,36 | 1,08% | - |
| 15.01.2021 | 40,76 | 41,12 | 40,72 | 40,92 | -1,46% | - |
| 14.01.2021 | 41,75 | 41,79 | 41,50 | 41,52 | 0,37% | - |
| 13.01.2021 | 41,39 | 41,48 | 41,20 | 41,37 | -0,52% | - |
| 12.01.2021 | 41,58 | 41,58 | 41,58 | 41,58 | 0,76% | - |
| 11.01.2021 | 41,23 | 41,42 | 41,14 | 41,27 | 0,13% | - |
| 08.01.2021 | 41,08 | 41,31 | 40,72 | 41,21 | -0,22% | - |
| 07.01.2021 | 41,48 | 41,52 | 41,25 | 41,30 | 1,06% | - |
| 06.01.2021 | 40,77 | 41,23 | 40,67 | 40,87 | 2,82% | - |
| 05.01.2021 | 39,49 | 39,91 | 39,31 | 39,75 | 1,20% | - |
| 04.01.2021 | 39,79 | 39,79 | 39,00 | 39,28 | -1,63% | - |
| 31.12.2020 | 39,61 | 39,94 | 39,61 | 39,93 | 0,83% | - |
| 30.12.2020 | 39,74 | 39,76 | 39,55 | 39,60 | 0,61% | - |
| 29.12.2020 | 39,43 | 39,54 | 39,27 | 39,36 | -0,51% | - |
| 28.12.2020 | 39,56 | 39,56 | 39,55 | 39,56 | 4,78% | - |
| 24.12.2020 | 39,25 | 40,43 | 36,71 | 37,75 | -4,68% | - |
| 23.12.2020 | 39,49 | 39,74 | 39,48 | 39,61 | 1,24% | - |
| 22.12.2020 | 39,36 | 39,36 | 39,11 | 39,12 | -0,38% | - |
| 21.12.2020 | 38,69 | 39,43 | 38,67 | 39,27 | -0,20% | - |
| 18.12.2020 | 39,29 | 39,38 | 39,08 | 39,35 | -0,08% | - |
| 17.12.2020 | 39,41 | 39,44 | 39,27 | 39,38 | 0,25% | - |
| 16.12.2020 | 39,25 | 39,36 | 39,12 | 39,28 | 0,15% | - |
| 15.12.2020 | 38,83 | 39,28 | 38,73 | 39,22 | 1,38% | - |
| 14.12.2020 | 39,22 | 39,23 | 38,64 | 38,69 | -0,59% | - |
| 11.12.2020 | 38,99 | 39,01 | 38,63 | 38,92 | -0,79% | - |
| 10.12.2020 | 39,05 | 39,28 | 39,00 | 39,23 | 0,04% | - |
| 09.12.2020 | 39,46 | 39,47 | 38,95 | 39,21 | -2,57% | - |
| 08.12.2020 | 39,32 | 40,25 | 39,19 | 40,25 | 2,71% | - |
| 07.12.2020 | 39,19 | 39,19 | 39,19 | 39,19 | -0,48% | - |
| 04.12.2020 | 39,21 | 39,38 | 39,19 | 39,38 | 1,76% | - |
| 03.12.2020 | 38,80 | 39,00 | 38,68 | 38,70 | 0,08% | - |
| 02.12.2020 | 38,35 | 38,67 | 38,33 | 38,67 | 1,12% | - |
| 01.12.2020 | 38,43 | 38,46 | 38,17 | 38,24 | 1,70% | - |
| 30.11.2020 | 37,71 | 37,80 | 37,52 | 37,60 | -10,02% | - |
| 27.11.2020 | 38,25 | 41,78 | 38,13 | 41,78 | 9,21% | - |
| 25.11.2020 | 38,17 | 38,30 | 38,12 | 38,26 | -0,71% | - |
| 24.11.2020 | 38,21 | 38,59 | 38,17 | 38,53 | 2,76% | - |
| 23.11.2020 | 37,17 | 37,58 | 37,16 | 37,50 | 1,89% | - |
| 20.11.2020 | 36,89 | 36,96 | 36,77 | 36,80 | -0,77% | - |
| 19.11.2020 | 36,73 | 37,12 | 36,72 | 37,09 | 0,15% | - |
| 18.11.2020 | 37,56 | 37,66 | 37,03 | 37,03 | -0,86% | - |
| 17.11.2020 | 37,02 | 37,47 | 37,00 | 37,35 | 0,07% | - |
| 16.11.2020 | 37,30 | 37,41 | 37,11 | 37,33 | 1,94% | - |
| 13.11.2020 | 36,37 | 36,69 | 36,23 | 36,62 | 2,29% | - |
| 12.11.2020 | 36,00 | 36,22 | 35,55 | 35,80 | -1,46% | - |
| 11.11.2020 | 36,28 | 36,47 | 36,17 | 36,33 | -0,41% | - |
| 10.11.2020 | 36,43 | 36,62 | 36,15 | 36,48 | 0,47% | - |
| 09.11.2020 | 36,52 | 36,86 | 36,26 | 36,31 | 5,49% | - |
| 06.11.2020 | 34,51 | 34,62 | 34,28 | 34,42 | -0,41% | - |
| 05.11.2020 | 34,25 | 34,69 | 34,24 | 34,56 | 2,87% | - |
| 04.11.2020 | 33,59 | 34,10 | 33,56 | 33,59 | -0,27% | - |
| 03.11.2020 | 33,55 | 33,78 | 33,43 | 33,68 | 2,65% | - |
| 02.11.2020 | 32,68 | 32,89 | 32,56 | 32,81 | 2,23% | - |
| 30.10.2020 | 32,28 | 32,37 | 31,83 | 32,10 | -1,23% | - |
| 29.10.2020 | 32,06 | 32,65 | 31,96 | 32,50 | 1,67% | - |
| 28.10.2020 | 32,32 | 32,35 | 31,94 | 31,96 | -3,03% | - |
| 27.10.2020 | 32,97 | 32,97 | 32,96 | 32,96 | -1,49% | - |
| 26.10.2020 | 33,67 | 33,68 | 33,14 | 33,46 | -2,59% | - |
| 23.10.2020 | 34,36 | 34,39 | 34,12 | 34,35 | 0,29% | - |
| 22.10.2020 | 33,94 | 34,32 | 33,74 | 34,25 | 1,06% | - |
| 21.10.2020 | 34,10 | 34,16 | 33,87 | 33,89 | -0,25% | - |
| 20.10.2020 | 34,28 | 34,36 | 33,91 | 33,98 | 0,53% | - |
| 19.10.2020 | 34,44 | 34,44 | 33,75 | 33,80 | -1,39% | - |
| 16.10.2020 | 34,32 | 34,49 | 34,27 | 34,27 | 0,07% | - |
| 15.10.2020 | 33,88 | 34,28 | 33,81 | 34,25 | 0,28% | - |
| 14.10.2020 | 34,56 | 34,58 | 34,14 | 34,15 | -0,86% | - |
| 13.10.2020 | 34,64 | 34,71 | 34,31 | 34,45 | -1,22% | - |
| 12.10.2020 | 34,65 | 34,94 | 34,63 | 34,87 | 1,43% | - |
| 09.10.2020 | 34,39 | 34,56 | 34,24 | 34,38 | 0,42% | - |
| 08.10.2020 | 34,14 | 34,25 | 33,94 | 34,24 | 1,02% | - |
| 07.10.2020 | 33,76 | 33,93 | 33,63 | 33,89 | 1,92% | - |
| 06.10.2020 | 33,65 | 34,12 | 33,13 | 33,25 | -0,95% | - |
| 05.10.2020 | 33,30 | 33,59 | 33,27 | 33,57 | 2,04% | - |