11,750$
-0,09%
Echtzeit-Aktienkurs First Trust Senior Floating Rate Income Fund II
Bid:
Ask:
Aktienkurse zur First Trust Senior Floating Rate Income Fund II Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 10,24 | 10,33 | 10,17 | 10,31 | 0,59% | 126.375,00 |
| 01.05.2024 | 10,25 | 10,31 | 10,18 | 10,25 | -0,77% | 137.462,00 |
| 30.04.2024 | 10,31 | 10,35 | 10,28 | 10,33 | -0,19% | 109.782,00 |
| 29.04.2024 | 10,33 | 10,35 | 10,24 | 10,35 | 0,19% | 101.649,00 |
| 26.04.2024 | 10,31 | 10,35 | 10,30 | 10,33 | 0,10% | 63.310,00 |
| 25.04.2024 | 10,34 | 10,34 | 10,26 | 10,32 | -0,39% | 112.642,00 |
| 24.04.2024 | 10,38 | 10,40 | 10,29 | 10,36 | 0,00% | 146.823,00 |
| 23.04.2024 | 10,29 | 10,38 | 10,26 | 10,36 | 0,88% | 65.306,00 |
| 22.04.2024 | 10,26 | 10,33 | 10,25 | 10,27 | 0,69% | 81.054,00 |
| 19.04.2024 | 10,26 | 10,28 | 10,20 | 10,20 | -0,29% | 65.308,00 |
| 18.04.2024 | 10,29 | 10,29 | 10,22 | 10,23 | -0,20% | 51.517,00 |
| 17.04.2024 | 10,23 | 10,31 | 10,23 | 10,25 | 0,49% | 148.312,00 |
| 16.04.2024 | 10,11 | 10,20 | 10,03 | 10,20 | 1,19% | 115.194,00 |
| 15.04.2024 | 10,22 | 10,25 | 10,06 | 10,08 | -0,98% | 157.974,00 |
| 12.04.2024 | 10,28 | 10,31 | 10,17 | 10,18 | -1,17% | 98.904,00 |
| 11.04.2024 | 10,27 | 10,32 | 10,25 | 10,30 | 0,78% | 160.917,00 |
| 10.04.2024 | 10,21 | 10,29 | 10,15 | 10,22 | -0,10% | 242.074,00 |
| 09.04.2024 | 10,26 | 10,28 | 10,22 | 10,23 | -0,20% | 137.739,00 |
| 08.04.2024 | 10,25 | 10,25 | 10,19 | 10,25 | 0,69% | 134.741,00 |
| 05.04.2024 | 10,17 | 10,20 | 10,15 | 10,18 | 0,00% | 198.746,00 |
| 04.04.2024 | 10,18 | 10,21 | 10,15 | 10,18 | 0,00% | 110.769,00 |
| 03.04.2024 | 10,15 | 10,22 | 10,15 | 10,18 | -0,20% | 79.700,00 |
| 02.04.2024 | 10,22 | 10,25 | 10,19 | 10,20 | -0,39% | 193.178,00 |
| 01.04.2024 | 10,26 | 10,34 | 10,24 | 10,24 | -1,06% | 89.417,00 |
| 28.03.2024 | 10,31 | 10,39 | 10,31 | 10,35 | 0,10% | 119.377,00 |
| 27.03.2024 | 10,35 | 10,38 | 10,33 | 10,34 | 0,39% | 62.731,00 |
| 26.03.2024 | 10,33 | 10,37 | 10,30 | 10,30 | 0,00% | 58.272,00 |
| 25.03.2024 | 10,28 | 10,35 | 10,27 | 10,30 | 0,29% | 69.862,00 |
| 22.03.2024 | 10,35 | 10,38 | 10,25 | 10,27 | -0,68% | 88.559,00 |
| 21.03.2024 | 10,36 | 10,42 | 10,34 | 10,34 | -0,29% | 141.318,00 |
| 20.03.2024 | 10,31 | 10,38 | 10,29 | 10,37 | 0,78% | 174.536,00 |
| 19.03.2024 | 10,22 | 10,34 | 10,22 | 10,29 | 0,39% | 127.176,00 |
| 18.03.2024 | 10,15 | 10,28 | 10,15 | 10,25 | 1,18% | 123.358,00 |
| 15.03.2024 | 10,16 | 10,18 | 10,13 | 10,13 | -0,10% | 77.449,00 |
| 14.03.2024 | 10,17 | 10,19 | 10,10 | 10,14 | -0,39% | 111.232,00 |
| 13.03.2024 | 10,15 | 10,19 | 10,10 | 10,18 | 0,89% | 102.657,00 |
| 12.03.2024 | 10,08 | 10,14 | 10,07 | 10,09 | 0,20% | 115.382,00 |
| 11.03.2024 | 10,07 | 10,10 | 10,06 | 10,07 | -0,20% | 42.495,00 |
| 08.03.2024 | 10,09 | 10,11 | 10,05 | 10,09 | -0,10% | 100.841,00 |
| 07.03.2024 | 10,10 | 10,15 | 10,08 | 10,10 | 0,10% | 62.852,00 |
| 06.03.2024 | 10,11 | 10,17 | 10,09 | 10,09 | -0,39% | 112.118,00 |
| 05.03.2024 | 10,07 | 10,15 | 10,07 | 10,13 | 0,50% | 146.957,00 |
| 04.03.2024 | 10,09 | 10,12 | 10,06 | 10,08 | -0,54% | 73.591,00 |
| 01.03.2024 | 10,13 | 10,18 | 10,11 | 10,14 | -0,93% | 159.839,00 |
| 29.02.2024 | 10,16 | 10,24 | 10,15 | 10,23 | 0,79% | 107.808,00 |
| 28.02.2024 | 10,11 | 10,16 | 10,11 | 10,15 | 0,10% | 76.314,00 |
| 27.02.2024 | 10,11 | 10,16 | 10,11 | 10,14 | 0,30% | 82.174,00 |
| 26.02.2024 | 10,11 | 10,14 | 10,08 | 10,11 | -0,10% | 76.187,00 |
| 23.02.2024 | 10,15 | 10,20 | 10,11 | 10,12 | -0,10% | 86.219,00 |
| 22.02.2024 | 10,15 | 10,19 | 10,13 | 10,13 | -0,39% | 71.017,00 |
| 21.02.2024 | 10,08 | 10,18 | 10,08 | 10,17 | 1,19% | 82.234,00 |
| 20.02.2024 | 10,00 | 10,13 | 10,00 | 10,05 | -0,20% | 101.450,00 |
| 16.02.2024 | 10,12 | 10,14 | 10,05 | 10,07 | -0,49% | 97.505,00 |
| 15.02.2024 | 10,10 | 10,14 | 10,03 | 10,12 | 0,60% | 133.344,00 |
| 14.02.2024 | 10,02 | 10,06 | 10,02 | 10,06 | 0,70% | 61.635,00 |
| 13.02.2024 | 9,98 | 10,00 | 9,98 | 9,99 | -0,40% | 55.489,00 |
| 12.02.2024 | 9,97 | 10,05 | 9,97 | 10,03 | 0,30% | 39.871,00 |
| 09.02.2024 | 9,99 | 10,02 | 9,99 | 10,00 | 0,00% | 57.930,00 |
| 08.02.2024 | 9,99 | 10,02 | 9,99 | 10,00 | 0,00% | 57.282,00 |
| 07.02.2024 | 10,02 | 10,03 | 9,98 | 10,00 | 0,20% | 44.821,00 |
| 06.02.2024 | 9,93 | 9,98 | 9,93 | 9,98 | 0,60% | 63.419,00 |
| 05.02.2024 | 9,92 | 9,93 | 9,89 | 9,92 | 0,00% | 66.826,00 |
| 02.02.2024 | 9,91 | 9,95 | 9,91 | 9,92 | -0,40% | 80.933,00 |
| 01.02.2024 | 9,94 | 9,99 | 9,94 | 9,96 | -0,80% | 88.287,00 |
| 31.01.2024 | 9,97 | 10,07 | 9,97 | 10,04 | 0,50% | 139.690,00 |
| 30.01.2024 | 9,92 | 10,01 | 9,92 | 9,99 | 0,30% | 100.325,00 |
| 29.01.2024 | 9,90 | 9,97 | 9,89 | 9,96 | 0,61% | 62.522,00 |
| 26.01.2024 | 9,91 | 9,93 | 9,89 | 9,90 | -0,40% | 54.147,00 |
| 25.01.2024 | 9,89 | 9,94 | 9,89 | 9,94 | 0,61% | 73.108,00 |
| 24.01.2024 | 9,86 | 9,89 | 9,81 | 9,88 | 0,41% | 78.315,00 |
| 23.01.2024 | 9,84 | 9,89 | 9,80 | 9,84 | -0,10% | 125.278,00 |
| 22.01.2024 | 9,81 | 9,87 | 9,81 | 9,85 | 0,41% | 66.419,00 |
| 19.01.2024 | 9,80 | 9,84 | 9,74 | 9,81 | 0,00% | 112.461,00 |
| 18.01.2024 | 9,76 | 9,81 | 9,76 | 9,81 | 0,62% | 115.270,00 |
| 17.01.2024 | 9,84 | 9,86 | 9,74 | 9,75 | -0,81% | 162.123,00 |
| 16.01.2024 | 9,82 | 9,86 | 9,80 | 9,83 | 0,10% | 99.518,00 |
| 12.01.2024 | 9,81 | 9,84 | 9,80 | 9,82 | -0,30% | 134.820,00 |
| 11.01.2024 | 9,80 | 9,86 | 9,79 | 9,85 | -0,10% | 191.786,00 |
| 10.01.2024 | 9,82 | 9,87 | 9,78 | 9,86 | 0,10% | 220.594,00 |
| 09.01.2024 | 9,80 | 9,88 | 9,80 | 9,85 | 0,00% | 166.833,00 |
| 08.01.2024 | 9,77 | 9,85 | 9,76 | 9,85 | 0,72% | 99.545,00 |
| 05.01.2024 | 9,73 | 9,78 | 9,73 | 9,78 | 0,20% | 171.021,00 |
| 04.01.2024 | 9,71 | 9,79 | 9,70 | 9,76 | 0,21% | 132.600,00 |
| 03.01.2024 | 9,80 | 9,85 | 9,73 | 9,74 | -1,32% | 151.068,00 |
| 02.01.2024 | 9,91 | 10,00 | 9,87 | 9,87 | -2,18% | 130.052,00 |
| 29.12.2023 | 9,87 | 10,09 | 9,87 | 10,09 | 1,82% | 234.199,00 |
| 28.12.2023 | 9,84 | 9,91 | 9,83 | 9,91 | 0,71% | 134.732,00 |
| 27.12.2023 | 9,90 | 9,92 | 9,84 | 9,84 | -0,61% | 128.814,00 |
| 26.12.2023 | 9,84 | 9,91 | 9,84 | 9,90 | 0,41% | 122.613,00 |
| 22.12.2023 | 9,84 | 9,88 | 9,80 | 9,86 | 0,51% | 109.455,00 |
| 21.12.2023 | 9,83 | 9,87 | 9,79 | 9,81 | 0,10% | 127.053,00 |
| 20.12.2023 | 9,88 | 9,92 | 9,79 | 9,80 | -1,01% | 159.342,00 |
| 19.12.2023 | 9,87 | 9,96 | 9,87 | 9,90 | 0,00% | 128.153,00 |
| 18.12.2023 | 9,94 | 9,99 | 9,88 | 9,90 | -0,80% | 174.205,00 |
| 15.12.2023 | 10,06 | 10,06 | 9,88 | 9,98 | -0,40% | 149.051,00 |
| 14.12.2023 | 9,87 | 10,02 | 9,87 | 10,02 | 1,52% | 72.944,00 |
| 13.12.2023 | 9,80 | 9,90 | 9,80 | 9,87 | 0,51% | 107.556,00 |
| 12.12.2023 | 9,78 | 9,86 | 9,77 | 9,82 | 0,10% | 73.995,00 |
| 11.12.2023 | 9,79 | 9,83 | 9,77 | 9,81 | 0,00% | 52.455,00 |
| 08.12.2023 | 9,74 | 9,84 | 9,74 | 9,81 | 0,41% | 50.042,00 |