21,300$
0,24%
Echtzeit-Aktienkurs First Trust
Bid:
Ask:
Aktienkurse zur First Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 18,29 | 18,45 | 18,16 | 18,16 | -1,30% | 21.258,00 |
| 29.04.2024 | 18,47 | 18,51 | 18,39 | 18,40 | 0,05% | 5.064,00 |
| 26.04.2024 | 18,35 | 18,47 | 18,35 | 18,39 | 0,77% | 15.133,00 |
| 25.04.2024 | 18,14 | 18,32 | 18,07 | 18,25 | -0,54% | 21.024,00 |
| 24.04.2024 | 18,42 | 18,42 | 18,30 | 18,35 | -0,05% | 14.721,00 |
| 23.04.2024 | 18,27 | 18,38 | 18,23 | 18,36 | 1,21% | 19.386,00 |
| 22.04.2024 | 17,97 | 18,18 | 17,97 | 18,14 | 1,40% | 9.345,00 |
| 19.04.2024 | 18,01 | 18,01 | 17,86 | 17,89 | -0,67% | 11.789,00 |
| 18.04.2024 | 18,10 | 18,21 | 18,00 | 18,01 | -0,55% | 18.425,00 |
| 17.04.2024 | 18,11 | 18,14 | 17,96 | 18,11 | 0,78% | 65.391,00 |
| 16.04.2024 | 18,01 | 18,04 | 17,95 | 17,97 | -0,11% | 18.584,00 |
| 15.04.2024 | 18,28 | 18,43 | 17,99 | 17,99 | -1,59% | 22.497,00 |
| 12.04.2024 | 18,54 | 18,54 | 18,27 | 18,28 | -1,67% | 15.838,00 |
| 11.04.2024 | 18,56 | 18,66 | 18,49 | 18,59 | 0,43% | 24.618,00 |
| 10.04.2024 | 18,61 | 18,66 | 18,45 | 18,51 | -0,54% | 44.737,00 |
| 09.04.2024 | 18,68 | 18,72 | 18,53 | 18,61 | 0,22% | 21.559,00 |
| 08.04.2024 | 18,67 | 18,67 | 18,53 | 18,57 | 0,00% | 23.194,00 |
| 05.04.2024 | 18,48 | 18,68 | 18,42 | 18,57 | 0,65% | 25.462,00 |
| 04.04.2024 | 18,76 | 18,80 | 18,38 | 18,45 | -1,34% | 30.105,00 |
| 03.04.2024 | 18,71 | 18,82 | 18,60 | 18,70 | 0,00% | 31.273,00 |
| 02.04.2024 | 18,87 | 18,87 | 18,64 | 18,70 | -1,16% | 27.545,00 |
| 01.04.2024 | 18,92 | 19,05 | 18,84 | 18,92 | 0,11% | 31.792,00 |
| 28.03.2024 | 18,91 | 19,09 | 18,85 | 18,90 | 0,32% | 99.428,00 |
| 27.03.2024 | 18,71 | 18,85 | 18,64 | 18,84 | 1,07% | 31.281,00 |
| 26.03.2024 | 18,70 | 18,77 | 18,64 | 18,64 | -0,11% | 20.999,00 |
| 25.03.2024 | 18,69 | 18,79 | 18,63 | 18,66 | -0,53% | 22.894,00 |
| 22.03.2024 | 18,87 | 18,93 | 18,76 | 18,76 | -2,19% | 20.843,00 |
| 21.03.2024 | 19,22 | 19,22 | 19,10 | 19,18 | 0,47% | 28.140,00 |
| 20.03.2024 | 18,96 | 19,10 | 18,91 | 19,09 | 0,95% | 23.464,00 |
| 19.03.2024 | 18,85 | 18,94 | 18,78 | 18,91 | 0,37% | 12.652,00 |
| 18.03.2024 | 18,89 | 18,93 | 18,76 | 18,84 | 0,69% | 28.381,00 |
| 15.03.2024 | 18,67 | 18,79 | 18,67 | 18,71 | -0,80% | 15.751,00 |
| 14.03.2024 | 18,96 | 19,30 | 18,73 | 18,86 | -0,05% | 29.661,00 |
| 13.03.2024 | 18,94 | 18,95 | 18,81 | 18,87 | -0,21% | 14.179,00 |
| 12.03.2024 | 18,83 | 18,95 | 18,75 | 18,91 | 1,12% | 24.812,00 |
| 11.03.2024 | 18,63 | 18,71 | 18,61 | 18,70 | 0,16% | 17.592,00 |
| 08.03.2024 | 18,80 | 18,85 | 18,64 | 18,67 | -0,59% | 24.918,00 |
| 07.03.2024 | 18,72 | 18,87 | 18,66 | 18,78 | 0,54% | 17.344,00 |
| 06.03.2024 | 18,68 | 18,76 | 18,60 | 18,68 | 0,59% | 15.084,00 |
| 05.03.2024 | 18,64 | 18,66 | 18,56 | 18,57 | -1,01% | 18.745,00 |
| 04.03.2024 | 18,75 | 18,83 | 18,74 | 18,76 | -0,11% | 12.206,00 |
| 01.03.2024 | 18,77 | 18,90 | 18,73 | 18,78 | 0,32% | 22.071,00 |
| 29.02.2024 | 18,68 | 18,75 | 18,65 | 18,72 | 0,32% | 22.914,00 |
| 28.02.2024 | 18,61 | 18,67 | 18,52 | 18,66 | 0,16% | 24.821,00 |
| 27.02.2024 | 18,69 | 18,69 | 18,55 | 18,63 | 0,11% | 13.004,00 |
| 26.02.2024 | 18,76 | 18,76 | 18,56 | 18,61 | -0,80% | 11.546,00 |
| 23.02.2024 | 18,75 | 18,84 | 18,63 | 18,76 | 0,59% | 17.056,00 |
| 22.02.2024 | 18,62 | 18,66 | 18,54 | 18,65 | 1,58% | 44.492,00 |
| 21.02.2024 | 18,33 | 18,45 | 18,29 | 18,36 | 0,27% | 18.270,00 |
| 20.02.2024 | 18,43 | 18,51 | 18,31 | 18,31 | -1,08% | 26.704,00 |
| 16.02.2024 | 18,59 | 18,63 | 18,51 | 18,51 | -0,54% | 17.414,00 |
| 15.02.2024 | 18,54 | 18,68 | 18,54 | 18,61 | 0,43% | 11.362,00 |
| 14.02.2024 | 18,45 | 18,63 | 18,45 | 18,53 | 0,54% | 23.507,00 |
| 13.02.2024 | 18,42 | 18,53 | 18,36 | 18,43 | -1,07% | 20.322,00 |
| 12.02.2024 | 18,52 | 18,73 | 18,52 | 18,63 | 0,16% | 20.703,00 |
| 09.02.2024 | 18,54 | 18,61 | 18,46 | 18,60 | 0,43% | 24.234,00 |
| 08.02.2024 | 18,52 | 18,58 | 18,44 | 18,52 | -0,11% | 30.052,00 |
| 07.02.2024 | 18,56 | 18,63 | 18,49 | 18,54 | 0,60% | 26.413,00 |
| 06.02.2024 | 18,24 | 18,44 | 18,24 | 18,43 | 0,77% | 22.260,00 |
| 05.02.2024 | 18,29 | 18,34 | 18,12 | 18,29 | -0,81% | 15.434,00 |
| 02.02.2024 | 18,41 | 18,50 | 18,31 | 18,44 | 0,22% | 21.187,00 |
| 01.02.2024 | 18,20 | 18,40 | 18,13 | 18,40 | 1,38% | 32.673,00 |
| 31.01.2024 | 18,42 | 18,42 | 18,14 | 18,15 | -1,47% | 23.435,00 |
| 30.01.2024 | 18,44 | 18,56 | 18,35 | 18,42 | -0,49% | 30.758,00 |
| 29.01.2024 | 18,54 | 18,55 | 18,34 | 18,51 | 0,38% | 24.447,00 |
| 26.01.2024 | 18,54 | 18,54 | 18,35 | 18,44 | -0,16% | 22.933,00 |
| 25.01.2024 | 18,51 | 18,54 | 18,42 | 18,47 | 0,22% | 22.980,00 |
| 24.01.2024 | 18,47 | 18,57 | 18,42 | 18,43 | 0,16% | 28.732,00 |
| 23.01.2024 | 18,41 | 18,47 | 18,31 | 18,40 | 0,27% | 78.080,00 |
| 22.01.2024 | 18,44 | 18,44 | 18,32 | 18,35 | 0,27% | 14.153,00 |
| 19.01.2024 | 18,24 | 18,34 | 18,06 | 18,30 | 1,22% | 29.831,00 |
| 18.01.2024 | 18,01 | 18,13 | 17,93 | 18,08 | 0,50% | 25.253,00 |
| 17.01.2024 | 17,90 | 18,05 | 17,85 | 17,99 | 0,50% | 43.044,00 |
| 16.01.2024 | 17,94 | 18,09 | 17,86 | 17,90 | -0,39% | 25.794,00 |
| 12.01.2024 | 18,08 | 18,08 | 17,89 | 17,97 | -0,11% | 17.054,00 |
| 11.01.2024 | 18,06 | 18,06 | 17,82 | 17,99 | 0,11% | 26.152,00 |
| 10.01.2024 | 17,92 | 18,01 | 17,86 | 17,97 | 0,34% | 32.746,00 |
| 09.01.2024 | 17,96 | 17,97 | 17,84 | 17,91 | -0,22% | 13.475,00 |
| 08.01.2024 | 17,72 | 17,97 | 17,72 | 17,95 | 1,64% | 24.650,00 |
| 05.01.2024 | 17,92 | 17,99 | 17,58 | 17,66 | -1,40% | 47.711,00 |
| 04.01.2024 | 17,93 | 17,97 | 17,80 | 17,91 | -0,50% | 40.048,00 |
| 03.01.2024 | 18,18 | 18,18 | 17,96 | 18,00 | -1,15% | 37.914,00 |
| 02.01.2024 | 18,07 | 18,24 | 18,07 | 18,21 | -0,33% | 34.636,00 |
| 29.12.2023 | 18,20 | 18,57 | 18,10 | 18,27 | 1,05% | 95.601,00 |
| 28.12.2023 | 17,90 | 18,12 | 17,84 | 18,08 | 0,61% | 34.625,00 |
| 27.12.2023 | 17,87 | 18,00 | 17,80 | 17,97 | 0,67% | 33.853,00 |
| 26.12.2023 | 17,81 | 17,88 | 17,71 | 17,85 | 0,28% | 14.383,00 |
| 22.12.2023 | 17,74 | 17,93 | 17,73 | 17,80 | -0,89% | 14.678,00 |
| 21.12.2023 | 17,93 | 18,02 | 17,88 | 17,96 | 0,17% | 17.535,00 |
| 20.12.2023 | 18,09 | 18,22 | 17,93 | 17,93 | -1,05% | 18.814,00 |
| 19.12.2023 | 18,09 | 18,25 | 18,07 | 18,12 | 0,67% | 32.652,00 |
| 18.12.2023 | 17,99 | 18,05 | 17,86 | 18,00 | 0,33% | 15.359,00 |
| 15.12.2023 | 17,96 | 18,07 | 17,88 | 17,94 | -0,33% | 20.602,00 |
| 14.12.2023 | 18,06 | 18,18 | 17,91 | 18,00 | -0,22% | 40.853,00 |
| 13.12.2023 | 17,74 | 18,04 | 17,65 | 18,04 | 2,04% | 52.183,00 |
| 12.12.2023 | 17,75 | 17,81 | 17,63 | 17,68 | -0,39% | 26.733,00 |
| 11.12.2023 | 17,76 | 17,86 | 17,74 | 17,75 | -0,06% | 25.882,00 |
| 08.12.2023 | 17,78 | 17,78 | 17,67 | 17,76 | -0,17% | 16.703,00 |
| 07.12.2023 | 17,78 | 17,85 | 17,70 | 17,79 | -0,28% | 14.878,00 |
| 06.12.2023 | 17,61 | 17,84 | 17,53 | 17,84 | 1,54% | 31.480,00 |