13,380$
1,36%
Echtzeit-Aktienkurs First Trust Energy Infrastructure Fund
Bid:
Ask:
Aktienkurse zur First Trust Energy Infrastructure Fund Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 18,03 | 18,17 | 18,03 | 18,10 | 0,06% | 168.536,00 |
02.05.2024 | 18,22 | 18,22 | 18,05 | 18,09 | 0,78% | 117.138,00 |
01.05.2024 | 17,99 | 18,06 | 17,89 | 17,95 | -0,39% | 93.244,00 |
30.04.2024 | 18,25 | 18,25 | 18,00 | 18,02 | -0,83% | 48.680,00 |
29.04.2024 | 18,18 | 18,27 | 18,11 | 18,17 | -0,27% | 40.856,00 |
26.04.2024 | 18,26 | 18,26 | 18,14 | 18,22 | -0,60% | 32.448,00 |
25.04.2024 | 18,24 | 18,46 | 18,10 | 18,33 | -0,11% | 24.104,00 |
24.04.2024 | 18,15 | 18,39 | 18,12 | 18,35 | 0,25% | 32.198,00 |
23.04.2024 | 18,01 | 18,33 | 18,01 | 18,31 | 1,02% | 25.654,00 |
22.04.2024 | 18,14 | 18,21 | 18,09 | 18,12 | 0,39% | 30.755,00 |
19.04.2024 | 18,08 | 18,16 | 18,04 | 18,05 | 1,23% | 88.594,00 |
18.04.2024 | 17,85 | 17,93 | 17,79 | 17,83 | 0,22% | 25.782,00 |
17.04.2024 | 17,57 | 17,86 | 17,57 | 17,79 | 1,02% | 16.038,00 |
16.04.2024 | 17,55 | 17,66 | 17,50 | 17,61 | -0,28% | 32.294,00 |
15.04.2024 | 18,04 | 18,04 | 17,60 | 17,66 | -1,12% | 50.679,00 |
12.04.2024 | 18,05 | 18,17 | 17,86 | 17,86 | -0,83% | 37.636,00 |
11.04.2024 | 18,10 | 18,14 | 17,94 | 18,01 | -0,66% | 30.990,00 |
10.04.2024 | 18,17 | 18,19 | 18,10 | 18,13 | -0,82% | 13.726,00 |
09.04.2024 | 18,35 | 18,39 | 18,24 | 18,28 | -0,38% | 31.633,00 |
08.04.2024 | 18,25 | 18,39 | 18,25 | 18,35 | 0,27% | 16.517,00 |
05.04.2024 | 18,23 | 18,33 | 18,07 | 18,30 | 0,16% | 30.596,00 |
04.04.2024 | 18,56 | 18,56 | 18,25 | 18,27 | -0,71% | 50.786,00 |
03.04.2024 | 18,43 | 18,44 | 18,36 | 18,40 | -0,22% | 46.144,00 |
02.04.2024 | 18,15 | 18,44 | 18,15 | 18,44 | 1,54% | 67.871,00 |
01.04.2024 | 18,19 | 18,20 | 18,06 | 18,16 | 0,00% | 52.829,00 |
28.03.2024 | 17,95 | 18,21 | 17,95 | 18,16 | 1,45% | 40.451,00 |
27.03.2024 | 17,84 | 17,94 | 17,81 | 17,90 | 0,62% | 34.568,00 |
26.03.2024 | 17,81 | 17,89 | 17,76 | 17,79 | 0,06% | 62.145,00 |
25.03.2024 | 17,70 | 17,87 | 17,67 | 17,78 | 0,51% | 31.687,00 |
22.03.2024 | 17,85 | 17,90 | 17,69 | 17,69 | -0,79% | 37.425,00 |
21.03.2024 | 17,81 | 17,88 | 17,79 | 17,83 | 0,28% | 25.490,00 |
20.03.2024 | 17,72 | 17,81 | 17,67 | 17,78 | 0,51% | 36.920,00 |
19.03.2024 | 17,51 | 17,73 | 17,51 | 17,69 | 0,68% | 42.104,00 |
18.03.2024 | 17,50 | 17,58 | 17,49 | 17,57 | 0,34% | 21.074,00 |
15.03.2024 | 17,52 | 17,63 | 17,46 | 17,51 | 0,86% | 44.851,00 |
14.03.2024 | 17,56 | 17,60 | 17,18 | 17,36 | -1,59% | 267.004,00 |
13.03.2024 | 17,48 | 17,64 | 17,48 | 17,64 | 1,44% | 58.737,00 |
12.03.2024 | 17,29 | 17,39 | 17,28 | 17,39 | 0,75% | 29.650,00 |
11.03.2024 | 17,12 | 17,29 | 17,12 | 17,26 | 0,41% | 37.890,00 |
08.03.2024 | 17,20 | 17,27 | 17,15 | 17,19 | 0,23% | 69.755,00 |
07.03.2024 | 17,15 | 17,19 | 17,11 | 17,15 | 0,35% | 39.007,00 |
06.03.2024 | 17,09 | 17,15 | 16,96 | 17,09 | 0,83% | 20.616,00 |
05.03.2024 | 16,89 | 17,02 | 16,84 | 16,95 | 0,65% | 66.548,00 |
04.03.2024 | 16,92 | 16,94 | 16,76 | 16,84 | -0,71% | 89.971,00 |
01.03.2024 | 16,75 | 17,04 | 16,74 | 16,96 | 1,92% | 89.313,00 |
29.02.2024 | 16,64 | 16,69 | 16,59 | 16,64 | 0,57% | 35.542,00 |
28.02.2024 | 16,55 | 16,63 | 16,53 | 16,55 | -0,09% | 36.702,00 |
27.02.2024 | 16,51 | 16,62 | 16,51 | 16,56 | 0,18% | 37.836,00 |
26.02.2024 | 16,63 | 16,66 | 16,52 | 16,53 | -0,90% | 16.892,00 |
23.02.2024 | 16,65 | 16,71 | 16,62 | 16,68 | 0,06% | 57.356,00 |
22.02.2024 | 16,65 | 16,68 | 16,55 | 16,67 | 0,54% | 77.133,00 |
21.02.2024 | 16,37 | 16,60 | 16,37 | 16,58 | 1,22% | 65.863,00 |
20.02.2024 | 16,35 | 16,40 | 16,29 | 16,38 | 0,31% | 145.362,00 |
16.02.2024 | 16,18 | 16,34 | 16,10 | 16,33 | 1,24% | 141.020,00 |
15.02.2024 | 15,86 | 16,14 | 15,84 | 16,13 | 1,70% | 200.649,00 |
14.02.2024 | 15,97 | 15,97 | 15,79 | 15,86 | 0,06% | 112.058,00 |
13.02.2024 | 16,04 | 16,04 | 15,84 | 15,85 | -1,12% | 75.313,00 |
12.02.2024 | 15,89 | 16,05 | 15,88 | 16,03 | 0,63% | 138.236,00 |
09.02.2024 | 15,88 | 16,00 | 15,86 | 15,93 | 0,19% | 214.458,00 |
08.02.2024 | 15,91 | 15,95 | 15,86 | 15,90 | -0,31% | 139.113,00 |
07.02.2024 | 15,95 | 16,01 | 15,87 | 15,95 | 0,00% | 70.828,00 |
06.02.2024 | 16,02 | 16,02 | 15,95 | 15,95 | -0,81% | 124.819,00 |
05.02.2024 | 16,21 | 16,21 | 16,00 | 16,08 | -0,68% | 31.626,00 |
02.02.2024 | 16,33 | 16,33 | 16,08 | 16,19 | -0,80% | 21.991,00 |
01.02.2024 | 16,17 | 16,33 | 16,12 | 16,32 | 0,93% | 32.379,00 |
31.01.2024 | 16,35 | 16,42 | 16,16 | 16,17 | -0,98% | 27.418,00 |
30.01.2024 | 16,20 | 16,40 | 16,20 | 16,33 | 0,43% | 29.230,00 |
29.01.2024 | 16,19 | 16,28 | 16,12 | 16,26 | 0,18% | 41.974,00 |
26.01.2024 | 16,11 | 16,24 | 16,04 | 16,23 | 0,87% | 74.402,00 |
25.01.2024 | 16,09 | 16,12 | 15,97 | 16,09 | 0,81% | 29.042,00 |
24.01.2024 | 15,97 | 16,01 | 15,94 | 15,96 | 0,13% | 56.184,00 |
23.01.2024 | 15,92 | 16,00 | 15,89 | 15,94 | -0,13% | 35.692,00 |
22.01.2024 | 15,82 | 16,02 | 15,82 | 15,96 | 0,44% | 36.359,00 |
19.01.2024 | 16,01 | 16,01 | 15,85 | 15,89 | -0,59% | 72.713,00 |
18.01.2024 | 16,08 | 16,09 | 15,94 | 15,99 | -0,84% | 73.703,00 |
17.01.2024 | 16,35 | 16,48 | 16,11 | 16,12 | -1,65% | 66.553,00 |
16.01.2024 | 16,56 | 16,58 | 16,36 | 16,39 | -0,43% | 52.573,00 |
12.01.2024 | 16,48 | 16,65 | 16,41 | 16,46 | 0,49% | 42.366,00 |
11.01.2024 | 16,49 | 16,57 | 16,34 | 16,38 | -0,91% | 39.900,00 |
10.01.2024 | 16,54 | 16,58 | 16,46 | 16,53 | -0,60% | 76.969,00 |
09.01.2024 | 16,51 | 16,63 | 16,48 | 16,63 | 0,60% | 19.644,00 |
08.01.2024 | 16,54 | 16,59 | 16,40 | 16,53 | -0,72% | 103.857,00 |
05.01.2024 | 16,83 | 16,83 | 16,59 | 16,65 | -0,30% | 11.515,00 |
04.01.2024 | 16,58 | 16,85 | 16,58 | 16,70 | 0,12% | 35.288,00 |
03.01.2024 | 16,56 | 16,80 | 16,52 | 16,68 | 1,28% | 43.223,00 |
02.01.2024 | 16,42 | 16,68 | 16,41 | 16,47 | 0,06% | 40.945,00 |
29.12.2023 | 16,55 | 16,55 | 16,37 | 16,46 | 0,06% | 31.250,00 |
28.12.2023 | 16,35 | 16,51 | 16,35 | 16,45 | 0,12% | 23.135,00 |
27.12.2023 | 16,46 | 16,56 | 16,40 | 16,43 | -0,12% | 53.659,00 |
26.12.2023 | 16,43 | 16,80 | 16,40 | 16,45 | -0,12% | 33.203,00 |
22.12.2023 | 16,45 | 16,59 | 16,37 | 16,47 | 1,04% | 13.195,00 |
21.12.2023 | 16,27 | 16,46 | 16,27 | 16,30 | 0,25% | 26.799,00 |
20.12.2023 | 16,41 | 16,64 | 16,24 | 16,26 | -0,91% | 27.160,00 |
19.12.2023 | 16,37 | 16,45 | 16,32 | 16,41 | 0,31% | 21.197,00 |
18.12.2023 | 16,24 | 16,56 | 16,23 | 16,36 | 0,93% | 33.347,00 |
15.12.2023 | 16,65 | 16,72 | 16,10 | 16,21 | -1,76% | 44.687,00 |
14.12.2023 | 16,41 | 16,65 | 16,36 | 16,50 | 1,16% | 50.297,00 |
13.12.2023 | 15,99 | 16,42 | 15,94 | 16,31 | 1,81% | 68.616,00 |
12.12.2023 | 16,31 | 16,44 | 16,00 | 16,02 | -1,90% | 37.866,00 |
11.12.2023 | 16,43 | 16,50 | 16,20 | 16,33 | -0,12% | 33.864,00 |