Börse:
11,110$
0,27%
Echtzeit-Aktienkurs First Trust Energy Infrastructure Fund
Bid:
11,110$
Ask:
11,110$
Aktienkurse zur First Trust Energy Infrastructure Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 11,02 | 11,17 | 11,02 | 11,11 | 0,27% | 29.410,00 |
| 22.01.2021 | 11,10 | 11,12 | 10,97 | 11,08 | -1,34% | 18.743,00 |
| 21.01.2021 | 11,21 | 11,26 | 11,20 | 11,23 | -0,53% | 51.002,00 |
| 20.01.2021 | 11,33 | 11,33 | 11,23 | 11,29 | 0,18% | 13.829,00 |
| 19.01.2021 | 11,42 | 11,44 | 11,27 | 11,27 | -1,05% | 31.396,00 |
| 15.01.2021 | 11,52 | 11,52 | 11,35 | 11,39 | -0,96% | 28.405,00 |
| 14.01.2021 | 11,50 | 11,53 | 11,36 | 11,50 | 0,97% | 19.226,00 |
| 13.01.2021 | 11,27 | 11,40 | 11,22 | 11,39 | 1,24% | 18.593,00 |
| 12.01.2021 | 11,00 | 11,25 | 11,00 | 11,25 | 2,55% | 10.033,00 |
| 11.01.2021 | 10,89 | 11,01 | 10,89 | 10,97 | 0,00% | 10.685,00 |
| 08.01.2021 | 11,04 | 11,04 | 10,89 | 10,97 | 0,09% | 13.517,00 |
| 07.01.2021 | 10,90 | 11,00 | 10,90 | 10,96 | 0,55% | 13.301,00 |
| 06.01.2021 | 10,56 | 10,97 | 10,51 | 10,90 | 3,42% | 40.384,00 |
| 05.01.2021 | 10,34 | 10,60 | 10,34 | 10,54 | 1,84% | 25.160,00 |
| 04.01.2021 | 10,41 | 10,42 | 10,29 | 10,35 | -1,24% | 27.912,00 |
| 31.12.2020 | 10,37 | 10,48 | 10,35 | 10,48 | 0,38% | 19.762,00 |
| 30.12.2020 | 10,39 | 10,49 | 10,38 | 10,44 | 0,10% | 18.414,00 |
| 29.12.2020 | 10,39 | 10,44 | 10,37 | 10,43 | -0,10% | 11.611,00 |
| 28.12.2020 | 10,53 | 10,56 | 10,36 | 10,44 | -0,85% | 21.770,00 |
| 24.12.2020 | 10,48 | 10,53 | 10,48 | 10,53 | -0,09% | 20.924,00 |
| 23.12.2020 | 10,52 | 10,61 | 10,52 | 10,54 | 0,00% | 11.721,00 |
| 22.12.2020 | 10,46 | 10,56 | 10,42 | 10,54 | 0,29% | 4.227,00 |
| 21.12.2020 | 10,56 | 10,57 | 10,42 | 10,51 | -2,32% | 32.114,00 |
| 18.12.2020 | 10,86 | 10,86 | 10,73 | 10,76 | -0,55% | 10.888,00 |
| 17.12.2020 | 10,87 | 10,87 | 10,80 | 10,82 | -0,09% | 6.868,00 |
| 16.12.2020 | 10,97 | 10,97 | 10,83 | 10,83 | -1,10% | 15.598,00 |
| 15.12.2020 | 10,88 | 10,97 | 10,84 | 10,95 | 1,11% | 18.304,00 |
| 14.12.2020 | 11,07 | 11,07 | 10,83 | 10,83 | -1,90% | 21.614,00 |
| 11.12.2020 | 11,11 | 11,11 | 10,95 | 11,04 | -0,05% | 13.974,00 |
| 10.12.2020 | 10,86 | 11,08 | 10,83 | 11,05 | 1,99% | 17.357,00 |
| 09.12.2020 | 10,90 | 10,98 | 10,77 | 10,83 | -0,46% | 20.654,00 |
| 08.12.2020 | 10,80 | 10,94 | 10,79 | 10,88 | 0,46% | 28.523,00 |
| 07.12.2020 | 11,09 | 11,09 | 10,82 | 10,83 | -1,63% | 19.947,00 |
| 04.12.2020 | 10,82 | 11,06 | 10,82 | 11,01 | 1,94% | 18.645,00 |
| 03.12.2020 | 10,59 | 10,82 | 10,57 | 10,80 | 1,69% | 12.590,00 |
| 02.12.2020 | 10,40 | 10,65 | 10,40 | 10,62 | 1,14% | 14.006,00 |
| 01.12.2020 | 10,50 | 10,57 | 10,46 | 10,50 | -0,19% | 10.260,00 |
| 30.11.2020 | 10,67 | 10,67 | 10,48 | 10,52 | -1,77% | 14.619,00 |
| 27.11.2020 | 10,83 | 10,88 | 10,69 | 10,71 | -1,38% | 4.343,00 |
| 25.11.2020 | 10,96 | 10,96 | 10,72 | 10,86 | -0,82% | 9.924,00 |
| 24.11.2020 | 10,85 | 10,95 | 10,78 | 10,95 | 2,53% | 25.947,00 |
| 23.11.2020 | 10,62 | 10,72 | 10,62 | 10,68 | 1,71% | 10.201,00 |
| 20.11.2020 | 10,65 | 10,66 | 10,46 | 10,50 | -1,96% | 26.059,00 |
| 19.11.2020 | 10,63 | 10,75 | 10,61 | 10,71 | 0,09% | 11.743,00 |
| 18.11.2020 | 10,77 | 10,80 | 10,62 | 10,70 | -0,47% | 16.331,00 |
| 17.11.2020 | 10,53 | 10,85 | 10,53 | 10,75 | 1,03% | 12.285,00 |
| 16.11.2020 | 10,33 | 10,64 | 10,27 | 10,64 | 4,52% | 32.147,00 |
| 13.11.2020 | 10,06 | 10,18 | 10,00 | 10,18 | 1,39% | 7.083,00 |
| 12.11.2020 | 9,95 | 10,11 | 9,89 | 10,04 | -0,10% | 70.786,00 |
| 11.11.2020 | 10,05 | 10,13 | 9,99 | 10,05 | 0,50% | 89.972,00 |
| 10.11.2020 | 9,93 | 10,00 | 9,87 | 10,00 | 1,32% | 57.031,00 |
| 09.11.2020 | 9,67 | 9,96 | 9,66 | 9,87 | 6,36% | 129.602,00 |
| 06.11.2020 | 9,43 | 9,48 | 9,26 | 9,28 | -1,90% | 55.246,00 |
| 05.11.2020 | 9,30 | 9,59 | 9,30 | 9,46 | 1,61% | 76.728,00 |
| 04.11.2020 | 9,31 | 9,50 | 9,25 | 9,31 | -0,21% | 51.150,00 |
| 03.11.2020 | 9,30 | 9,40 | 9,28 | 9,33 | 0,32% | 64.203,00 |
| 02.11.2020 | 9,31 | 9,39 | 9,20 | 9,30 | -0,64% | 87.797,00 |
| 30.10.2020 | 9,28 | 9,41 | 9,26 | 9,36 | -0,21% | 84.636,00 |
| 29.10.2020 | 9,23 | 9,43 | 9,22 | 9,38 | 0,97% | 47.995,00 |
| 28.10.2020 | 9,34 | 9,39 | 9,20 | 9,29 | -2,21% | 101.707,00 |
| 27.10.2020 | 9,52 | 9,61 | 9,50 | 9,50 | -0,88% | 91.336,00 |
| 26.10.2020 | 9,74 | 9,74 | 9,55 | 9,58 | -2,10% | 119.165,00 |
| 23.10.2020 | 9,95 | 9,96 | 9,79 | 9,79 | -1,21% | 59.763,00 |
| 22.10.2020 | 9,68 | 9,91 | 9,68 | 9,91 | 1,85% | 70.986,00 |
| 21.10.2020 | 10,00 | 10,00 | 9,69 | 9,73 | -2,31% | 105.217,00 |
| 20.10.2020 | 9,99 | 10,00 | 9,87 | 9,96 | 0,20% | 74.438,00 |
| 19.10.2020 | 10,05 | 10,05 | 9,89 | 9,94 | -0,50% | 72.746,00 |
| 16.10.2020 | 9,96 | 10,09 | 9,87 | 9,99 | 1,22% | 96.204,00 |
| 15.10.2020 | 9,81 | 9,89 | 9,73 | 9,87 | 0,10% | 110.216,00 |
| 14.10.2020 | 9,62 | 9,96 | 9,62 | 9,86 | 2,18% | 114.320,00 |
| 13.10.2020 | 9,61 | 9,68 | 9,57 | 9,65 | 0,94% | 80.886,00 |
| 12.10.2020 | 9,55 | 9,65 | 9,55 | 9,56 | -0,42% | 85.462,00 |
| 09.10.2020 | 9,68 | 9,71 | 9,58 | 9,60 | -0,52% | 57.301,00 |
| 08.10.2020 | 9,22 | 9,68 | 9,22 | 9,65 | 4,66% | 95.431,00 |
| 07.10.2020 | 9,10 | 9,31 | 9,09 | 9,22 | 1,65% | 113.563,00 |
| 06.10.2020 | 9,08 | 9,22 | 9,03 | 9,07 | 0,44% | 122.747,00 |
| 05.10.2020 | 8,94 | 9,12 | 8,92 | 9,03 | 1,69% | 316.630,00 |
| 02.10.2020 | 8,60 | 8,95 | 8,60 | 8,88 | 0,11% | 126.097,00 |
| 01.10.2020 | 8,91 | 8,96 | 8,82 | 8,87 | -0,89% | 119.312,00 |
| 30.09.2020 | 9,12 | 9,14 | 8,90 | 8,95 | -1,10% | 124.075,00 |
| 29.09.2020 | 9,04 | 9,09 | 9,00 | 9,05 | 0,33% | 101.947,00 |
| 28.09.2020 | 8,95 | 9,07 | 8,89 | 9,02 | 1,01% | 107.170,00 |
| 25.09.2020 | 8,89 | 9,03 | 8,85 | 8,93 | 0,22% | 80.430,00 |
| 24.09.2020 | 9,07 | 9,09 | 8,81 | 8,91 | -1,76% | 95.719,00 |
| 23.09.2020 | 9,34 | 9,34 | 9,06 | 9,07 | -1,95% | 56.230,00 |
| 22.09.2020 | 9,32 | 9,43 | 9,24 | 9,25 | -1,07% | 94.973,00 |
| 21.09.2020 | 9,35 | 9,44 | 9,29 | 9,35 | -1,58% | 65.449,00 |
| 18.09.2020 | 9,56 | 9,62 | 9,48 | 9,50 | -0,73% | 54.245,00 |
| 17.09.2020 | 9,58 | 9,63 | 9,54 | 9,57 | -0,62% | 57.816,00 |
| 16.09.2020 | 9,65 | 9,80 | 9,61 | 9,63 | -0,10% | 58.677,00 |
| 15.09.2020 | 9,81 | 9,86 | 9,63 | 9,64 | -0,72% | 72.334,00 |
| 14.09.2020 | 9,71 | 9,74 | 9,64 | 9,71 | 1,15% | 79.205,00 |
| 11.09.2020 | 9,56 | 9,73 | 9,56 | 9,60 | 0,84% | 38.635,00 |
| 10.09.2020 | 9,67 | 9,67 | 9,51 | 9,52 | -1,24% | 105.816,00 |
| 09.09.2020 | 9,67 | 9,78 | 9,62 | 9,64 | 0,31% | 41.741,00 |
| 08.09.2020 | 9,57 | 9,65 | 9,57 | 9,61 | -0,93% | 38.880,00 |
| 04.09.2020 | 9,76 | 9,89 | 9,63 | 9,70 | -0,21% | 51.465,00 |
| 03.09.2020 | 9,74 | 9,80 | 9,66 | 9,72 | -0,31% | 82.830,00 |
| 02.09.2020 | 9,70 | 9,86 | 9,70 | 9,75 | 0,41% | 77.288,00 |
| 01.09.2020 | 9,69 | 9,82 | 9,69 | 9,71 | -0,92% | 62.135,00 |