168,370$
Echtzeitkurs First Trust NASDAQ-100- Technology Index Fund
Bid:
Ask:
Aktienkurse zum First Trust NASDAQ-100- Technology Index Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 182,03 | 184,63 | 181,49 | 183,99 | 1,55% | 119.079,00 |
| 25.04.2024 | 178,71 | 181,79 | 178,32 | 181,18 | 0,02% | 64.275,00 |
| 24.04.2024 | 182,14 | 183,10 | 179,97 | 181,14 | 0,69% | 93.068,00 |
| 23.04.2024 | 177,32 | 180,58 | 177,00 | 179,90 | 2,01% | 103.137,00 |
| 22.04.2024 | 175,22 | 177,16 | 173,44 | 176,36 | 1,39% | 94.014,00 |
| 19.04.2024 | 177,23 | 177,87 | 173,20 | 173,94 | -2,24% | 148.284,00 |
| 18.04.2024 | 179,74 | 180,26 | 177,69 | 177,92 | -1,01% | 100.069,00 |
| 17.04.2024 | 183,52 | 183,68 | 179,69 | 179,73 | -1,93% | 82.332,00 |
| 16.04.2024 | 182,42 | 184,27 | 182,08 | 183,27 | 0,33% | 152.488,00 |
| 15.04.2024 | 187,94 | 187,97 | 181,96 | 182,67 | -1,80% | 193.859,00 |
| 12.04.2024 | 187,96 | 188,15 | 185,64 | 186,02 | -2,48% | 184.911,00 |
| 11.04.2024 | 188,93 | 191,02 | 187,36 | 190,75 | 1,75% | 75.303,00 |
| 10.04.2024 | 187,45 | 188,74 | 186,65 | 187,47 | -1,57% | 112.135,00 |
| 09.04.2024 | 190,26 | 190,69 | 188,30 | 190,46 | 0,85% | 87.415,00 |
| 08.04.2024 | 189,22 | 189,63 | 187,73 | 188,85 | 0,09% | 60.945,00 |
| 05.04.2024 | 187,02 | 189,47 | 186,59 | 188,68 | 1,32% | 74.998,00 |
| 04.04.2024 | 192,20 | 192,65 | 186,23 | 186,23 | -1,95% | 116.638,00 |
| 03.04.2024 | 188,25 | 191,03 | 188,25 | 189,94 | 0,28% | 68.787,00 |
| 02.04.2024 | 188,61 | 189,64 | 187,85 | 189,41 | -1,05% | 75.303,00 |
| 01.04.2024 | 190,98 | 193,05 | 190,86 | 191,42 | 0,39% | 124.026,00 |
| 28.03.2024 | 190,86 | 191,59 | 190,40 | 190,68 | -0,17% | 58.882,00 |
| 27.03.2024 | 191,42 | 191,50 | 189,01 | 191,00 | 0,49% | 163.154,00 |
| 26.03.2024 | 191,26 | 191,59 | 189,96 | 190,06 | -0,09% | 75.793,00 |
| 25.03.2024 | 189,89 | 191,17 | 189,03 | 190,23 | -0,54% | 65.081,00 |
| 22.03.2024 | 191,46 | 192,07 | 190,05 | 191,26 | -0,28% | 39.338,00 |
| 21.03.2024 | 193,24 | 194,04 | 191,79 | 191,80 | 0,95% | 80.911,00 |
| 20.03.2024 | 188,45 | 190,26 | 186,80 | 190,00 | 1,52% | 67.730,00 |
| 19.03.2024 | 185,83 | 187,48 | 184,30 | 187,16 | 0,00% | 138.970,00 |
| 18.03.2024 | 187,95 | 188,71 | 187,02 | 187,16 | 0,76% | 53.511,00 |
| 15.03.2024 | 186,82 | 187,20 | 185,71 | 185,75 | -1,64% | 53.674,00 |
| 14.03.2024 | 190,74 | 190,79 | 187,25 | 188,85 | -0,79% | 100.117,00 |
| 13.03.2024 | 191,85 | 192,03 | 189,76 | 190,36 | -1,24% | 90.333,00 |
| 12.03.2024 | 190,98 | 192,85 | 189,28 | 192,75 | 1,54% | 353.945,00 |
| 11.03.2024 | 189,22 | 190,17 | 187,81 | 189,83 | -0,47% | 460.302,00 |
| 08.03.2024 | 195,48 | 196,30 | 190,56 | 190,72 | -2,52% | 190.076,00 |
| 07.03.2024 | 193,23 | 196,26 | 192,72 | 195,66 | 1,98% | 102.843,00 |
| 06.03.2024 | 192,99 | 193,33 | 190,69 | 191,86 | 1,41% | 165.751,00 |
| 05.03.2024 | 192,14 | 192,14 | 187,81 | 189,20 | -2,59% | 121.935,00 |
| 04.03.2024 | 194,95 | 195,38 | 193,79 | 194,24 | 0,02% | 107.524,00 |
| 01.03.2024 | 191,59 | 194,78 | 190,98 | 194,20 | 1,88% | 95.022,00 |
| 29.02.2024 | 189,36 | 190,92 | 188,38 | 190,61 | 1,42% | 107.425,00 |
| 28.02.2024 | 188,06 | 188,52 | 187,29 | 187,94 | -0,82% | 57.504,00 |
| 27.02.2024 | 189,75 | 190,68 | 188,86 | 189,50 | 0,18% | 71.355,00 |
| 26.02.2024 | 188,71 | 190,12 | 188,32 | 189,16 | 0,63% | 88.250,00 |
| 23.02.2024 | 189,74 | 190,14 | 187,39 | 187,98 | -0,36% | 111.942,00 |
| 22.02.2024 | 187,95 | 189,22 | 187,11 | 188,66 | 3,65% | 117.222,00 |
| 21.02.2024 | 181,00 | 182,01 | 179,86 | 182,01 | -1,81% | 167.777,00 |
| 20.02.2024 | 185,85 | 186,48 | 182,95 | 185,37 | -0,99% | 79.644,00 |
| 16.02.2024 | 189,80 | 189,80 | 186,75 | 187,22 | -1,14% | 107.982,00 |
| 15.02.2024 | 190,02 | 190,35 | 188,26 | 189,37 | -0,06% | 83.772,00 |
| 14.02.2024 | 188,15 | 189,49 | 187,44 | 189,49 | 1,94% | 187.244,00 |
| 13.02.2024 | 184,45 | 187,74 | 183,37 | 185,88 | -2,12% | 118.996,00 |
| 12.02.2024 | 190,93 | 192,18 | 189,59 | 189,91 | -0,53% | 85.092,00 |
| 09.02.2024 | 189,23 | 191,61 | 188,56 | 190,93 | 1,67% | 159.243,00 |
| 08.02.2024 | 185,93 | 188,49 | 185,92 | 187,80 | 1,11% | 110.757,00 |
| 07.02.2024 | 184,38 | 186,19 | 183,43 | 185,74 | 1,82% | 130.843,00 |
| 06.02.2024 | 184,37 | 184,37 | 180,61 | 182,42 | -0,53% | 100.780,00 |
| 05.02.2024 | 183,43 | 183,98 | 181,41 | 183,39 | 0,02% | 178.748,00 |
| 02.02.2024 | 181,07 | 183,75 | 180,62 | 183,36 | 1,34% | 128.423,00 |
| 01.02.2024 | 180,19 | 181,41 | 179,10 | 180,94 | 0,88% | 129.225,00 |
| 31.01.2024 | 179,97 | 182,16 | 178,66 | 179,37 | -1,76% | 205.994,00 |
| 30.01.2024 | 184,02 | 184,15 | 182,12 | 182,59 | -1,02% | 107.379,00 |
| 29.01.2024 | 182,10 | 184,48 | 182,10 | 184,48 | 1,31% | 67.452,00 |
| 26.01.2024 | 182,64 | 183,63 | 181,89 | 182,09 | -1,46% | 178.064,00 |
| 25.01.2024 | 187,40 | 187,40 | 183,94 | 184,78 | -0,11% | 164.127,00 |
| 24.01.2024 | 185,79 | 187,16 | 184,66 | 184,98 | 0,69% | 97.728,00 |
| 23.01.2024 | 183,71 | 183,78 | 181,89 | 183,72 | 0,39% | 69.421,00 |
| 22.01.2024 | 183,40 | 184,39 | 182,30 | 183,01 | 0,74% | 106.184,00 |
| 19.01.2024 | 178,02 | 181,66 | 178,02 | 181,66 | 2,74% | 111.999,00 |
| 18.01.2024 | 176,35 | 176,99 | 174,88 | 176,82 | 1,90% | 85.441,00 |
| 17.01.2024 | 173,45 | 173,79 | 170,83 | 173,52 | -0,89% | 114.098,00 |
| 16.01.2024 | 174,12 | 175,78 | 173,70 | 175,08 | 0,32% | 66.860,00 |
| 12.01.2024 | 175,26 | 175,81 | 173,89 | 174,52 | -0,09% | 217.328,00 |
| 11.01.2024 | 174,46 | 175,33 | 172,07 | 174,67 | 0,53% | 79.597,00 |
| 10.01.2024 | 173,06 | 174,17 | 171,70 | 173,75 | 0,60% | 160.195,00 |
| 09.01.2024 | 169,90 | 173,44 | 169,90 | 172,72 | 0,56% | 76.419,00 |
| 08.01.2024 | 168,08 | 171,79 | 168,08 | 171,75 | 2,83% | 118.286,00 |
| 05.01.2024 | 166,65 | 168,42 | 166,42 | 167,03 | 0,32% | 155.155,00 |
| 04.01.2024 | 166,21 | 167,80 | 166,15 | 166,50 | -0,68% | 83.808,00 |
| 03.01.2024 | 167,87 | 168,80 | 167,17 | 167,64 | -1,41% | 153.443,00 |
| 02.01.2024 | 173,52 | 173,52 | 169,05 | 170,04 | -3,09% | 269.838,00 |
| 29.12.2023 | 176,44 | 176,95 | 174,80 | 175,47 | -0,72% | 66.372,00 |
| 28.12.2023 | 177,42 | 177,42 | 176,59 | 176,75 | -0,11% | 119.617,00 |
| 27.12.2023 | 177,45 | 177,45 | 176,31 | 176,94 | 0,03% | 101.248,00 |
| 26.12.2023 | 175,80 | 177,21 | 175,80 | 176,89 | 0,96% | 53.091,00 |
| 22.12.2023 | 175,47 | 175,55 | 174,00 | 175,21 | 0,45% | 63.722,00 |
| 21.12.2023 | 173,85 | 174,62 | 172,95 | 174,42 | 1,94% | 112.265,00 |
| 20.12.2023 | 173,66 | 174,67 | 171,10 | 171,10 | -1,77% | 74.045,00 |
| 19.12.2023 | 173,95 | 174,57 | 173,73 | 174,19 | 0,41% | 72.960,00 |
| 18.12.2023 | 173,79 | 173,94 | 172,52 | 173,48 | -0,08% | 89.685,00 |
| 15.12.2023 | 172,98 | 174,76 | 172,76 | 173,62 | 0,74% | 80.466,00 |
| 14.12.2023 | 171,56 | 173,18 | 170,73 | 172,34 | 1,04% | 99.665,00 |
| 13.12.2023 | 168,75 | 170,95 | 167,82 | 170,56 | 1,38% | 149.924,00 |
| 12.12.2023 | 166,33 | 168,24 | 166,02 | 168,24 | 1,00% | 131.385,00 |
| 11.12.2023 | 163,44 | 166,96 | 163,44 | 166,58 | 2,38% | 72.156,00 |
| 08.12.2023 | 161,17 | 163,08 | 161,17 | 162,71 | 0,47% | 78.479,00 |
| 07.12.2023 | 160,28 | 162,31 | 159,76 | 161,95 | 1,81% | 54.123,00 |
| 06.12.2023 | 161,91 | 161,91 | 158,98 | 159,07 | -0,75% | 79.414,00 |
| 05.12.2023 | 159,47 | 160,28 | 158,69 | 160,28 | -0,19% | 59.790,00 |
| 04.12.2023 | 161,12 | 161,12 | 158,19 | 160,58 | -1,25% | 156.834,00 |