32,600$
1,34%
Echtzeitkurs First Trust BICK Index Fund
Bid:
Ask:
Aktienkurse zum First Trust BICK Index Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2023 | 28,22 | 28,22 | 27,93 | 27,93 | -1,81% | 197,00 |
| 13.07.2023 | 28,45 | 28,45 | 28,45 | 28,45 | 2,58% | 8,00 |
| 12.07.2023 | 27,75 | 27,75 | 27,71 | 27,73 | 0,84% | 818,00 |
| 11.07.2023 | 27,11 | 27,50 | 27,10 | 27,50 | 2,04% | 27.490,00 |
| 10.07.2023 | 27,00 | 27,40 | 26,95 | 26,95 | -1,42% | 2.677,00 |
| 07.07.2023 | 27,35 | 27,35 | 27,34 | 27,34 | 2,93% | 354,00 |
| 06.07.2023 | 26,56 | 26,56 | 26,56 | 26,56 | -3,59% | 2,00 |
| 05.07.2023 | 27,29 | 27,65 | 27,29 | 27,55 | 0,95% | 382,00 |
| 03.07.2023 | 27,29 | 27,29 | 27,29 | 27,29 | 0,22% | 53,00 |
| 30.06.2023 | 26,88 | 27,23 | 26,88 | 27,23 | 3,03% | 274,00 |
| 29.06.2023 | 26,48 | 26,97 | 26,43 | 26,43 | -1,56% | 710,00 |
| 28.06.2023 | 26,85 | 26,85 | 26,85 | 26,85 | 0,34% | 189,00 |
| 27.06.2023 | 26,83 | 26,83 | 26,76 | 26,76 | -0,71% | 219,00 |
| 26.06.2023 | 26,95 | 26,95 | 26,84 | 26,95 | 1,09% | 470,00 |
| 23.06.2023 | 26,82 | 26,82 | 26,66 | 26,66 | -2,24% | 371,00 |
| 22.06.2023 | 27,27 | 27,27 | 27,27 | 27,27 | 0,48% | 222,00 |
| 21.06.2023 | 27,15 | 27,37 | 27,14 | 27,14 | -1,24% | 883,00 |
| 20.06.2023 | 27,48 | 27,48 | 27,48 | 27,48 | -1,29% | 327,00 |
| 16.06.2023 | 28,09 | 28,09 | 27,84 | 27,84 | -0,36% | 997,00 |
| 15.06.2023 | 27,81 | 27,96 | 27,81 | 27,94 | 1,01% | 731,00 |
| 14.06.2023 | 27,52 | 27,80 | 27,52 | 27,66 | -0,54% | 1.521,00 |
| 13.06.2023 | 27,74 | 27,81 | 27,57 | 27,81 | 1,46% | 2.500,00 |
| 12.06.2023 | 27,41 | 27,41 | 27,41 | 27,41 | -0,33% | 126,00 |
| 09.06.2023 | 27,32 | 27,57 | 27,32 | 27,50 | 1,15% | 1.296,00 |
| 08.06.2023 | 27,03 | 27,19 | 27,03 | 27,19 | 0,62% | 161,00 |
| 07.06.2023 | 26,88 | 27,02 | 26,88 | 27,02 | 0,33% | 297,00 |
| 06.06.2023 | 26,93 | 26,93 | 26,93 | 26,93 | 0,75% | 5,00 |
| 05.06.2023 | 26,75 | 26,75 | 26,50 | 26,73 | 0,51% | 609,00 |
| 02.06.2023 | 26,55 | 26,78 | 26,55 | 26,59 | 1,97% | 966,00 |
| 01.06.2023 | 26,04 | 26,10 | 25,90 | 26,08 | 2,03% | 3.122,00 |
| 31.05.2023 | 25,25 | 25,56 | 25,25 | 25,56 | -0,43% | 126,00 |
| 30.05.2023 | 25,67 | 25,67 | 25,67 | 25,67 | -0,39% | 129,00 |
| 26.05.2023 | 25,60 | 26,07 | 25,60 | 25,77 | 1,46% | 1.815,00 |
| 25.05.2023 | 25,44 | 25,52 | 25,37 | 25,40 | -1,29% | 1.648,00 |
| 24.05.2023 | 25,73 | 25,73 | 25,73 | 25,73 | -0,85% | 63,00 |
| 23.05.2023 | 26,15 | 26,15 | 25,95 | 25,95 | -1,63% | 7.938,00 |
| 22.05.2023 | 26,13 | 26,38 | 26,13 | 26,38 | 2,93% | 1.079,00 |
| 19.05.2023 | 25,65 | 25,65 | 25,63 | 25,63 | -0,31% | 114,00 |
| 18.05.2023 | 25,83 | 25,83 | 25,49 | 25,71 | -1,34% | 881,00 |
| 17.05.2023 | 25,92 | 26,06 | 25,92 | 26,06 | 2,00% | 700,00 |
| 16.05.2023 | 25,96 | 25,96 | 25,55 | 25,55 | -2,41% | 403,00 |
| 15.05.2023 | 25,71 | 26,18 | 25,71 | 26,18 | 3,23% | 850,00 |
| 12.05.2023 | 25,36 | 25,36 | 25,36 | 25,36 | -1,78% | 87,00 |
| 11.05.2023 | 25,52 | 25,87 | 25,52 | 25,82 | 0,45% | 583,00 |
| 10.05.2023 | 25,60 | 25,74 | 25,60 | 25,71 | -0,10% | 1.139,00 |
| 09.05.2023 | 25,54 | 25,73 | 25,54 | 25,73 | 0,16% | 1.039,00 |
| 08.05.2023 | 25,69 | 25,69 | 25,69 | 25,69 | -0,96% | 50,00 |
| 05.05.2023 | 25,94 | 25,94 | 25,94 | 25,94 | 2,04% | 1,00 |
| 04.05.2023 | 25,55 | 25,57 | 25,23 | 25,42 | 0,79% | 7.071,00 |
| 03.05.2023 | 25,22 | 25,22 | 25,22 | 25,22 | -0,08% | 13,00 |
| 02.05.2023 | 25,05 | 25,33 | 25,05 | 25,24 | -1,46% | 882,00 |
| 01.05.2023 | 25,62 | 25,62 | 25,62 | 25,62 | 0,12% | 309,00 |
| 28.04.2023 | 25,59 | 25,59 | 25,59 | 25,59 | 0,96% | 42,00 |
| 27.04.2023 | 25,56 | 25,62 | 25,34 | 25,34 | 3,18% | 2.585,00 |
| 26.04.2023 | 25,11 | 25,11 | 24,56 | 24,56 | -1,44% | 4.973,00 |
| 25.04.2023 | 24,87 | 24,92 | 24,61 | 24,92 | -1,79% | 2.488,00 |
| 24.04.2023 | 25,52 | 25,52 | 25,37 | 25,37 | -0,93% | 240,00 |
| 21.04.2023 | 25,31 | 25,61 | 25,31 | 25,61 | 0,04% | 195,00 |
| 20.04.2023 | 25,81 | 25,81 | 25,60 | 25,60 | -1,12% | 332,00 |
| 19.04.2023 | 25,75 | 25,89 | 25,75 | 25,89 | -0,69% | 395,00 |
| 18.04.2023 | 26,03 | 26,26 | 26,03 | 26,07 | -1,47% | 488,00 |
| 17.04.2023 | 26,33 | 26,46 | 26,33 | 26,46 | 1,81% | 608,00 |
| 14.04.2023 | 26,11 | 26,11 | 25,99 | 25,99 | -1,40% | 227,00 |
| 13.04.2023 | 26,22 | 26,36 | 26,22 | 26,36 | 1,73% | 400,00 |
| 12.04.2023 | 26,03 | 26,10 | 25,91 | 25,91 | -1,36% | 1.799,00 |
| 11.04.2023 | 26,27 | 26,27 | 26,27 | 26,27 | 1,43% | 9,00 |
| 10.04.2023 | 25,53 | 25,90 | 25,50 | 25,90 | 4,44% | 656,00 |
| 06.04.2023 | 25,79 | 25,79 | 24,80 | 24,80 | -0,36% | 588,00 |
| 05.04.2023 | 25,02 | 25,42 | 24,89 | 24,89 | -0,52% | 842,00 |
| 04.04.2023 | 24,79 | 25,44 | 24,56 | 25,02 | -1,80% | 544,00 |
| 03.04.2023 | 24,97 | 25,48 | 24,97 | 25,48 | 1,10% | 118,00 |
| 31.03.2023 | 25,21 | 25,70 | 24,95 | 25,20 | -0,28% | 11.973,00 |
| 30.03.2023 | 25,57 | 25,62 | 25,27 | 25,27 | -1,17% | 4.144,00 |
| 29.03.2023 | 25,20 | 25,57 | 25,20 | 25,57 | 2,24% | 867,00 |
| 28.03.2023 | 25,01 | 25,01 | 25,01 | 25,01 | 1,30% | 2,00 |
| 27.03.2023 | 24,61 | 25,28 | 24,61 | 24,69 | -1,00% | 4.388,00 |
| 24.03.2023 | 24,94 | 24,94 | 24,94 | 24,94 | 1,55% | 18,00 |
| 23.03.2023 | 24,93 | 24,93 | 24,56 | 24,56 | -1,00% | 3.152,00 |
| 22.03.2023 | 24,66 | 24,81 | 24,66 | 24,81 | 0,02% | 320,00 |
| 21.03.2023 | 24,55 | 24,81 | 24,42 | 24,81 | 2,33% | 10.256,00 |
| 20.03.2023 | 24,24 | 24,65 | 24,23 | 24,24 | -0,53% | 787,00 |
| 17.03.2023 | 24,52 | 24,52 | 24,37 | 24,37 | -1,54% | 227,00 |
| 16.03.2023 | 24,75 | 24,75 | 24,75 | 24,75 | 1,13% | 31,00 |
| 15.03.2023 | 23,90 | 24,47 | 23,90 | 24,47 | 0,01% | 392,00 |
| 14.03.2023 | 24,43 | 24,50 | 24,30 | 24,47 | -0,82% | 6.783,00 |
| 13.03.2023 | 24,34 | 24,67 | 24,34 | 24,67 | 1,11% | 2.043,00 |
| 10.03.2023 | 24,36 | 24,40 | 23,98 | 24,40 | -0,93% | 12.701,00 |
| 09.03.2023 | 25,36 | 25,36 | 24,63 | 24,63 | -3,81% | 1.648,00 |
| 08.03.2023 | 25,25 | 25,87 | 24,99 | 25,61 | 1,43% | 9.547,00 |
| 07.03.2023 | 25,25 | 25,25 | 25,25 | 25,25 | -1,31% | 16,00 |
| 06.03.2023 | 25,60 | 25,88 | 25,58 | 25,58 | -0,48% | 2.281,00 |
| 03.03.2023 | 25,31 | 25,79 | 25,31 | 25,70 | 2,32% | 4.462,00 |
| 02.03.2023 | 24,93 | 25,19 | 24,93 | 25,12 | 0,16% | 1.719,00 |
| 01.03.2023 | 25,00 | 25,14 | 25,00 | 25,08 | 1,19% | 2.160,00 |
| 28.02.2023 | 24,90 | 24,93 | 24,78 | 24,78 | -0,49% | 1.176,00 |
| 27.02.2023 | 24,94 | 24,95 | 24,87 | 24,91 | 0,51% | 1.716,00 |
| 24.02.2023 | 24,91 | 24,91 | 24,71 | 24,78 | -2,55% | 2.828,00 |
| 23.02.2023 | 25,63 | 25,64 | 25,39 | 25,43 | -0,34% | 2.382,00 |
| 22.02.2023 | 25,52 | 25,63 | 25,28 | 25,52 | 0,18% | 688,00 |
| 21.02.2023 | 25,61 | 25,62 | 25,47 | 25,47 | -2,09% | 316,00 |