Echtzeitkurs First Trust Strategic Income ETF
Bid:
Ask:
Aktienkurse zum First Trust Strategic Income ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 46,01 | 48,76 | 46,01 | 47,57 | 1,06% | - |
| 25.02.2021 | 48,09 | 49,33 | 45,93 | 47,07 | -3,02% | - |
| 24.02.2021 | 48,35 | 50,42 | 46,30 | 48,53 | 0,27% | - |
| 23.02.2021 | 48,01 | 49,22 | 46,21 | 48,40 | 0,14% | - |
| 22.02.2021 | 48,33 | 48,33 | 48,33 | 48,33 | -0,54% | - |
| 19.02.2021 | 47,43 | 49,65 | 47,43 | 48,59 | 0,04% | - |
| 18.02.2021 | 48,68 | 49,56 | 46,47 | 48,57 | -0,17% | - |
| 17.02.2021 | 48,57 | 49,51 | 46,22 | 48,66 | 2,04% | - |
| 16.02.2021 | 48,54 | 49,63 | 47,46 | 47,68 | -2,17% | - |
| 12.02.2021 | 48,71 | 48,74 | 47,80 | 48,74 | 0,13% | - |
| 11.02.2021 | 48,79 | 50,78 | 47,71 | 48,68 | -0,16% | - |
| 10.02.2021 | 48,46 | 49,72 | 46,64 | 48,76 | 0,12% | - |
| 09.02.2021 | 46,20 | 49,76 | 46,20 | 48,70 | 0,25% | - |
| 08.02.2021 | 48,84 | 48,84 | 48,58 | 48,58 | 0,12% | - |
| 05.02.2021 | 48,52 | 49,63 | 47,42 | 48,52 | 0,35% | - |
| 04.02.2021 | 48,02 | 49,41 | 47,12 | 48,35 | 0,10% | - |
| 03.02.2021 | 48,26 | 49,30 | 47,13 | 48,30 | 0,12% | - |
| 02.02.2021 | 47,98 | 49,38 | 47,12 | 48,24 | 1,10% | - |
| 01.02.2021 | 47,96 | 47,96 | 45,71 | 47,71 | -0,17% | - |
| 29.01.2021 | 48,06 | 49,09 | 45,71 | 47,79 | -0,61% | - |
| 28.01.2021 | 48,35 | 49,22 | 46,12 | 48,09 | 2,70% | - |
| 27.01.2021 | 46,98 | 49,15 | 46,65 | 46,82 | -3,23% | - |
| 26.01.2021 | 48,48 | 49,32 | 47,42 | 48,39 | -0,22% | - |
| 25.01.2021 | 48,49 | 49,50 | 48,49 | 48,49 | 0,41% | - |
| 22.01.2021 | 48,15 | 49,11 | 47,22 | 48,29 | -0,19% | - |
| 21.01.2021 | 48,31 | 49,70 | 47,44 | 48,38 | -0,74% | - |
| 20.01.2021 | 48,82 | 49,72 | 47,78 | 48,74 | 0,06% | - |
| 19.01.2021 | 48,70 | 49,64 | 47,66 | 48,71 | 0,12% | - |
| 15.01.2021 | 48,44 | 49,46 | 46,50 | 48,65 | 0,01% | - |
| 14.01.2021 | 48,64 | 49,57 | 47,58 | 48,65 | -0,04% | - |
| 13.01.2021 | 48,58 | 49,63 | 47,68 | 48,67 | 0,66% | - |
| 12.01.2021 | 48,33 | 49,39 | 46,88 | 48,35 | -1,64% | - |
| 11.01.2021 | 45,80 | 49,15 | 45,80 | 49,15 | 1,72% | - |
| 08.01.2021 | 48,33 | 49,30 | 47,15 | 48,32 | 1,88% | - |
| 07.01.2021 | 48,50 | 49,45 | 47,32 | 47,43 | -1,93% | - |
| 06.01.2021 | 48,30 | 49,33 | 46,19 | 48,37 | 1,27% | - |
| 05.01.2021 | 47,74 | 48,90 | 46,85 | 47,76 | 0,49% | - |
| 04.01.2021 | 47,91 | 48,46 | 47,53 | 47,53 | -0,81% | - |
| 31.12.2020 | 46,73 | 49,05 | 46,54 | 47,92 | 0,11% | - |
| 30.12.2020 | 46,76 | 48,74 | 46,76 | 47,86 | 0,22% | - |
| 29.12.2020 | 47,85 | 48,77 | 46,92 | 47,76 | -0,21% | - |
| 28.12.2020 | 47,87 | 47,87 | 47,43 | 47,86 | -3,40% | - |
| 24.12.2020 | 46,66 | 51,75 | 43,34 | 49,54 | 3,47% | - |
| 23.12.2020 | 47,09 | 48,99 | 46,75 | 47,88 | 0,84% | - |
| 22.12.2020 | 46,53 | 47,62 | 46,53 | 47,48 | -0,50% | - |
| 21.12.2020 | 47,72 | 48,69 | 46,79 | 47,72 | -1,07% | - |
| 18.12.2020 | 47,41 | 49,53 | 47,29 | 48,24 | -0,32% | - |
| 17.12.2020 | 49,27 | 49,29 | 47,43 | 48,39 | 0,26% | - |
| 16.12.2020 | 47,38 | 49,22 | 47,29 | 48,27 | -1,71% | - |
| 15.12.2020 | 47,23 | 49,13 | 47,23 | 49,11 | 1,88% | - |
| 14.12.2020 | 48,20 | 49,14 | 48,20 | 48,20 | 0,14% | - |
| 11.12.2020 | 47,28 | 49,17 | 47,18 | 48,14 | -0,37% | - |
| 10.12.2020 | 48,04 | 49,19 | 46,99 | 48,32 | 0,58% | - |
| 09.12.2020 | 48,20 | 49,07 | 46,99 | 48,04 | 8,75% | - |
| 08.12.2020 | 44,60 | 44,60 | 40,49 | 44,17 | -8,08% | - |
| 07.12.2020 | 48,01 | 48,06 | 46,89 | 48,06 | -0,14% | - |
| 04.12.2020 | 47,96 | 49,02 | 47,01 | 48,12 | 0,91% | - |
| 03.12.2020 | 46,41 | 48,58 | 46,41 | 47,69 | 3,82% | - |
| 02.12.2020 | 44,33 | 45,93 | 44,33 | 45,93 | -3,14% | - |
| 01.12.2020 | 47,63 | 48,49 | 46,42 | 47,42 | 2,40% | - |
| 30.11.2020 | 46,47 | 46,47 | 46,31 | 46,31 | -0,70% | - |
| 27.11.2020 | 46,64 | 47,64 | 46,64 | 46,64 | -2,36% | - |
| 25.11.2020 | 48,68 | 48,71 | 46,74 | 47,76 | -0,25% | - |
| 24.11.2020 | 46,86 | 47,99 | 46,86 | 47,88 | 2,70% | - |
| 23.11.2020 | 46,52 | 46,65 | 46,52 | 46,62 | -1,12% | - |
| 20.11.2020 | 46,29 | 47,24 | 46,29 | 47,15 | -0,12% | - |
| 19.11.2020 | 46,99 | 47,21 | 46,20 | 47,21 | -0,10% | - |
| 18.11.2020 | 48,68 | 48,68 | 46,52 | 47,25 | -0,70% | - |
| 17.11.2020 | 47,29 | 48,78 | 46,39 | 47,59 | 0,08% | - |
| 16.11.2020 | 47,55 | 47,55 | 47,55 | 47,55 | 0,92% | - |
| 13.11.2020 | 46,97 | 48,00 | 46,13 | 47,11 | 1,04% | - |
| 12.11.2020 | 47,91 | 47,96 | 45,85 | 46,63 | -0,98% | - |
| 11.11.2020 | 47,27 | 49,19 | 45,26 | 47,09 | 1,73% | - |
| 10.11.2020 | 47,41 | 49,05 | 46,19 | 46,29 | -2,10% | - |
| 09.11.2020 | 47,04 | 48,02 | 47,04 | 47,28 | 3,19% | - |
| 06.11.2020 | 46,24 | 47,08 | 44,10 | 45,82 | -2,26% | - |
| 05.11.2020 | 45,92 | 47,04 | 45,07 | 46,88 | 2,75% | - |
| 04.11.2020 | 45,76 | 47,95 | 43,56 | 45,63 | -0,37% | - |
| 03.11.2020 | 45,70 | 46,67 | 44,83 | 45,80 | 1,31% | - |
| 02.11.2020 | 45,26 | 45,52 | 44,24 | 45,21 | 0,60% | - |
| 30.10.2020 | 44,79 | 45,87 | 43,92 | 44,94 | -0,20% | - |
| 29.10.2020 | 44,63 | 45,87 | 43,77 | 45,03 | 0,46% | - |
| 28.10.2020 | 44,34 | 45,99 | 43,82 | 44,82 | 0,57% | - |
| 27.10.2020 | 46,40 | 46,45 | 44,57 | 44,57 | -2,11% | - |
| 26.10.2020 | 45,53 | 45,53 | 45,53 | 45,53 | -1,00% | - |
| 23.10.2020 | 45,91 | 46,82 | 45,02 | 45,99 | 0,86% | - |
| 22.10.2020 | 44,72 | 46,48 | 44,62 | 45,60 | 2,40% | - |
| 21.10.2020 | 46,31 | 46,37 | 44,53 | 44,53 | -0,37% | - |
| 20.10.2020 | 44,60 | 46,63 | 44,60 | 44,69 | 0,38% | - |
| 19.10.2020 | 45,52 | 45,52 | 44,52 | 44,52 | -0,35% | - |
| 16.10.2020 | 44,79 | 46,66 | 44,62 | 44,68 | -0,07% | - |
| 15.10.2020 | 44,39 | 46,17 | 44,37 | 44,71 | 0,39% | - |
| 14.10.2020 | 45,66 | 46,69 | 43,46 | 44,53 | -2,35% | - |
| 13.10.2020 | 45,94 | 46,88 | 44,83 | 45,60 | -0,73% | - |
| 12.10.2020 | 45,94 | 46,89 | 45,83 | 45,94 | 0,55% | - |
| 09.10.2020 | 45,73 | 47,70 | 44,81 | 45,69 | 0,00% | - |
| 08.10.2020 | 45,43 | 46,56 | 43,36 | 45,69 | 0,97% | - |
| 07.10.2020 | 45,33 | 46,32 | 44,43 | 45,25 | 0,44% | - |
| 06.10.2020 | 45,24 | 47,48 | 44,25 | 45,05 | -0,36% | - |
| 05.10.2020 | 44,93 | 45,21 | 43,96 | 45,21 | 1,10% | - |