15,180$
0,33%
Echtzeit-Aktienkurs First Trust Energy Infrastructure Fund
Bid:
15,180$
Ask:
15,180$
Aktienkurse zur First Trust Energy Infrastructure Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.12.2019 | 15,09 | 15,24 | 15,09 | 15,18 | 0,33% | 77.986,00 |
| 05.12.2019 | 15,24 | 15,26 | 15,11 | 15,13 | -0,59% | 58.512,00 |
| 04.12.2019 | 15,25 | 15,30 | 15,16 | 15,22 | -0,85% | 76.917,00 |
| 03.12.2019 | 15,27 | 15,41 | 15,27 | 15,35 | -0,13% | 61.804,00 |
| 02.12.2019 | 15,39 | 15,39 | 15,12 | 15,37 | -0,52% | 40.089,00 |
| 29.11.2019 | 15,42 | 15,50 | 15,42 | 15,45 | 0,39% | 36.524,00 |
| 27.11.2019 | 15,40 | 15,47 | 15,31 | 15,39 | -0,26% | 75.205,00 |
| 26.11.2019 | 15,42 | 15,58 | 15,40 | 15,43 | -0,26% | 85.752,00 |
| 25.11.2019 | 15,44 | 15,55 | 15,40 | 15,47 | -0,13% | 46.182,00 |
| 22.11.2019 | 15,57 | 15,58 | 15,48 | 15,49 | -0,39% | 31.425,00 |
| 21.11.2019 | 15,41 | 15,56 | 15,33 | 15,55 | 1,24% | 25.241,00 |
| 20.11.2019 | 15,25 | 15,41 | 15,21 | 15,36 | 0,26% | 60.024,00 |
| 19.11.2019 | 15,53 | 15,53 | 15,04 | 15,32 | -1,61% | 106.152,00 |
| 18.11.2019 | 15,70 | 15,72 | 15,50 | 15,57 | -0,51% | 63.147,00 |
| 15.11.2019 | 15,66 | 15,70 | 15,55 | 15,65 | 0,32% | 48.612,00 |
| 14.11.2019 | 15,63 | 15,67 | 15,49 | 15,60 | 0,00% | 47.902,00 |
| 13.11.2019 | 15,50 | 15,69 | 15,50 | 15,60 | 0,91% | 64.054,00 |
| 12.11.2019 | 15,30 | 15,48 | 15,30 | 15,46 | 0,72% | 87.294,00 |
| 11.11.2019 | 15,34 | 15,44 | 15,33 | 15,35 | -0,78% | 43.062,00 |
| 08.11.2019 | 15,43 | 15,53 | 15,43 | 15,47 | 0,00% | 64.175,00 |
| 07.11.2019 | 15,65 | 15,74 | 15,39 | 15,47 | -1,40% | 86.546,00 |
| 06.11.2019 | 15,66 | 15,79 | 15,60 | 15,69 | -0,19% | 76.819,00 |
| 05.11.2019 | 15,74 | 15,74 | 15,58 | 15,72 | -0,32% | 75.315,00 |
| 04.11.2019 | 16,00 | 16,09 | 15,62 | 15,77 | -1,25% | 125.858,00 |
| 01.11.2019 | 15,90 | 16,05 | 15,89 | 15,97 | -0,31% | 51.793,00 |
| 31.10.2019 | 16,00 | 16,10 | 16,00 | 16,02 | -0,25% | 55.529,00 |
| 30.10.2019 | 16,10 | 16,14 | 16,03 | 16,06 | -0,25% | 53.657,00 |
| 29.10.2019 | 16,00 | 16,11 | 16,00 | 16,10 | 0,00% | 45.340,00 |
| 28.10.2019 | 16,20 | 16,20 | 16,03 | 16,10 | 0,06% | 33.213,00 |
| 25.10.2019 | 16,08 | 16,10 | 16,01 | 16,09 | -0,06% | 29.475,00 |
| 24.10.2019 | 16,24 | 16,24 | 16,08 | 16,10 | -0,12% | 46.859,00 |
| 23.10.2019 | 16,12 | 16,18 | 16,09 | 16,12 | -0,19% | 29.851,00 |
| 22.10.2019 | 16,17 | 16,23 | 16,12 | 16,15 | 0,44% | 48.707,00 |
| 21.10.2019 | 16,03 | 16,18 | 16,03 | 16,08 | -0,12% | 30.345,00 |
| 18.10.2019 | 16,05 | 16,26 | 16,05 | 16,10 | 0,19% | 39.824,00 |
| 17.10.2019 | 16,06 | 16,16 | 16,03 | 16,07 | -0,19% | 37.233,00 |
| 16.10.2019 | 16,08 | 16,16 | 16,06 | 16,10 | -0,25% | 40.229,00 |
| 15.10.2019 | 16,29 | 16,29 | 16,12 | 16,14 | -0,12% | 35.805,00 |
| 14.10.2019 | 16,13 | 16,16 | 16,04 | 16,16 | 0,37% | 42.436,00 |
| 11.10.2019 | 16,20 | 16,20 | 16,08 | 16,10 | 0,19% | 33.879,00 |
| 10.10.2019 | 16,04 | 16,21 | 15,95 | 16,07 | 0,50% | 61.909,00 |
| 09.10.2019 | 15,71 | 16,09 | 15,65 | 15,99 | 2,50% | 130.625,00 |
| 08.10.2019 | 15,64 | 15,71 | 15,55 | 15,60 | -0,64% | 61.482,00 |
| 07.10.2019 | 15,79 | 15,83 | 15,69 | 15,70 | -0,76% | 47.174,00 |
| 04.10.2019 | 15,86 | 15,88 | 15,70 | 15,82 | 0,19% | 39.885,00 |
| 03.10.2019 | 15,76 | 15,88 | 15,70 | 15,79 | -0,25% | 36.114,00 |
| 02.10.2019 | 16,25 | 16,25 | 15,73 | 15,83 | -2,34% | 50.256,00 |
| 01.10.2019 | 16,49 | 16,49 | 16,21 | 16,21 | -1,82% | 42.500,00 |
| 30.09.2019 | 16,35 | 16,51 | 16,26 | 16,51 | 1,60% | 58.991,00 |
| 27.09.2019 | 16,16 | 16,25 | 16,14 | 16,25 | 0,68% | 38.428,00 |
| 26.09.2019 | 16,20 | 16,30 | 16,09 | 16,14 | -0,12% | 46.366,00 |
| 25.09.2019 | 16,29 | 16,36 | 16,08 | 16,16 | -0,62% | 42.222,00 |
| 24.09.2019 | 16,38 | 16,39 | 16,19 | 16,26 | -0,49% | 41.877,00 |
| 23.09.2019 | 16,31 | 16,41 | 16,25 | 16,34 | 0,43% | 117.772,00 |
| 20.09.2019 | 16,30 | 16,42 | 16,08 | 16,27 | 0,12% | 79.628,00 |
| 19.09.2019 | 16,22 | 16,32 | 16,22 | 16,25 | 0,74% | 48.050,00 |
| 18.09.2019 | 16,15 | 16,40 | 15,99 | 16,13 | 0,06% | 25.152,00 |
| 17.09.2019 | 16,13 | 16,32 | 16,05 | 16,12 | -0,37% | 41.928,00 |
| 16.09.2019 | 16,25 | 16,40 | 15,99 | 16,18 | 0,81% | 108.173,00 |
| 13.09.2019 | 15,83 | 16,08 | 15,83 | 16,05 | 0,88% | 44.327,00 |
| 12.09.2019 | 15,96 | 15,98 | 15,89 | 15,91 | -0,19% | 88.136,00 |
| 11.09.2019 | 15,77 | 15,96 | 15,75 | 15,94 | 0,82% | 47.336,00 |
| 10.09.2019 | 15,77 | 15,88 | 15,72 | 15,81 | -0,19% | 57.103,00 |
| 09.09.2019 | 15,84 | 15,84 | 15,72 | 15,84 | 0,83% | 57.312,00 |
| 06.09.2019 | 15,82 | 15,82 | 15,63 | 15,71 | -0,44% | 31.992,00 |
| 05.09.2019 | 15,73 | 15,92 | 15,71 | 15,78 | 0,32% | 72.448,00 |
| 04.09.2019 | 15,71 | 15,75 | 15,65 | 15,73 | 0,64% | 52.785,00 |
| 03.09.2019 | 15,50 | 15,65 | 15,48 | 15,63 | -0,19% | 37.865,00 |
| 30.08.2019 | 15,70 | 15,72 | 15,65 | 15,66 | 0,06% | 50.505,00 |
| 29.08.2019 | 15,65 | 15,72 | 15,59 | 15,65 | 0,51% | 82.818,00 |
| 28.08.2019 | 15,50 | 15,61 | 15,42 | 15,57 | 0,97% | 100.634,00 |
| 27.08.2019 | 15,60 | 15,62 | 15,39 | 15,42 | -0,84% | 206.553,00 |
| 26.08.2019 | 15,65 | 15,67 | 15,50 | 15,55 | -0,19% | 32.496,00 |
| 23.08.2019 | 15,70 | 15,83 | 15,58 | 15,58 | -1,02% | 74.903,00 |
| 22.08.2019 | 15,72 | 15,79 | 15,65 | 15,74 | 0,38% | 73.567,00 |
| 21.08.2019 | 15,67 | 15,74 | 15,58 | 15,68 | 0,64% | 31.394,00 |
| 20.08.2019 | 15,67 | 15,68 | 15,55 | 15,58 | -0,57% | 17.452,00 |
| 19.08.2019 | 15,54 | 15,70 | 15,43 | 15,67 | 1,95% | 81.139,00 |
| 16.08.2019 | 15,33 | 15,46 | 15,25 | 15,37 | 1,12% | 48.818,00 |
| 15.08.2019 | 15,33 | 15,36 | 15,19 | 15,20 | -0,13% | 68.337,00 |
| 14.08.2019 | 15,46 | 15,51 | 15,20 | 15,22 | -2,19% | 99.888,00 |
| 13.08.2019 | 15,50 | 15,60 | 15,40 | 15,56 | 0,39% | 52.123,00 |
| 12.08.2019 | 15,42 | 15,58 | 15,37 | 15,50 | 0,45% | 81.770,00 |
| 09.08.2019 | 15,61 | 15,63 | 15,37 | 15,43 | -0,13% | 33.072,00 |
| 08.08.2019 | 15,31 | 15,49 | 15,23 | 15,45 | 1,44% | 38.145,00 |
| 07.08.2019 | 15,26 | 15,37 | 15,11 | 15,23 | -0,91% | 52.735,00 |
| 06.08.2019 | 15,31 | 15,38 | 15,13 | 15,37 | 0,46% | 82.322,00 |
| 05.08.2019 | 15,61 | 15,61 | 15,24 | 15,30 | -2,36% | 65.706,00 |
| 02.08.2019 | 15,91 | 15,91 | 15,64 | 15,67 | -1,45% | 38.318,00 |
| 01.08.2019 | 15,84 | 15,97 | 15,79 | 15,90 | -0,13% | 35.268,00 |
| 31.07.2019 | 16,00 | 16,04 | 15,90 | 15,92 | -0,50% | 39.241,00 |
| 30.07.2019 | 15,99 | 16,05 | 15,93 | 16,00 | 0,13% | 48.597,00 |
| 29.07.2019 | 16,07 | 16,09 | 15,96 | 15,98 | -0,56% | 30.032,00 |
| 26.07.2019 | 16,18 | 16,18 | 16,03 | 16,07 | -0,92% | 52.095,00 |
| 25.07.2019 | 16,55 | 16,58 | 16,21 | 16,22 | -1,40% | 75.119,00 |
| 24.07.2019 | 16,56 | 16,56 | 16,42 | 16,45 | -0,42% | 53.105,00 |
| 23.07.2019 | 16,43 | 16,52 | 16,38 | 16,52 | 0,92% | 112.623,00 |
| 22.07.2019 | 16,30 | 16,40 | 16,28 | 16,37 | 0,43% | 46.725,00 |
| 19.07.2019 | 16,39 | 16,39 | 16,27 | 16,30 | -0,31% | 38.132,00 |
| 18.07.2019 | 16,56 | 16,56 | 16,34 | 16,35 | -1,21% | 57.887,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen