61,397$
-0,39%
Echtzeitkurs First Trust NASDAQ Global Auto Index Fund
Bid:
Ask:
Aktienkurse zum First Trust NASDAQ Global Auto Index Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 55,31 | 55,51 | 55,20 | 55,20 | -1,43% | 668,00 |
| 30.04.2024 | 56,91 | 56,91 | 56,00 | 56,00 | -2,00% | 761,00 |
| 29.04.2024 | 56,67 | 57,14 | 56,67 | 57,14 | 1,67% | 931,00 |
| 26.04.2024 | 55,94 | 56,20 | 55,94 | 56,20 | 2,03% | 659,00 |
| 25.04.2024 | 54,62 | 55,43 | 54,62 | 55,08 | -0,22% | 1.433,00 |
| 24.04.2024 | 55,31 | 55,50 | 54,66 | 55,20 | 1,60% | 1.362,00 |
| 23.04.2024 | 53,56 | 54,43 | 53,56 | 54,33 | 1,23% | 1.012,00 |
| 22.04.2024 | 53,36 | 53,67 | 53,29 | 53,67 | 0,41% | 1.068,00 |
| 19.04.2024 | 53,94 | 54,33 | 53,45 | 53,45 | -2,11% | 504,00 |
| 18.04.2024 | 55,07 | 55,07 | 54,60 | 54,60 | -1,43% | 585,00 |
| 17.04.2024 | 55,88 | 55,88 | 55,39 | 55,39 | -0,73% | 456,00 |
| 16.04.2024 | 55,71 | 55,93 | 55,71 | 55,80 | -1,34% | 3.424,00 |
| 15.04.2024 | 57,31 | 57,31 | 56,56 | 56,56 | -0,75% | 867,00 |
| 12.04.2024 | 57,53 | 57,53 | 56,99 | 56,99 | -3,24% | 971,00 |
| 11.04.2024 | 58,29 | 58,90 | 57,73 | 58,90 | 1,90% | 1.035,00 |
| 10.04.2024 | 57,99 | 58,11 | 57,80 | 57,80 | -1,80% | 2.153,00 |
| 09.04.2024 | 58,25 | 58,86 | 58,25 | 58,86 | 0,46% | 502,00 |
| 08.04.2024 | 58,65 | 58,71 | 58,38 | 58,59 | 1,26% | 1.960,00 |
| 05.04.2024 | 57,72 | 58,15 | 57,72 | 57,86 | 0,02% | 1.596,00 |
| 04.04.2024 | 57,85 | 57,85 | 57,85 | 57,85 | -1,04% | 162,00 |
| 03.04.2024 | 57,71 | 58,92 | 57,71 | 58,46 | 0,16% | 28.960,00 |
| 02.04.2024 | 58,34 | 58,57 | 58,14 | 58,37 | -1,24% | 1.433,00 |
| 01.04.2024 | 58,80 | 59,66 | 58,80 | 59,10 | 0,39% | 3.788,00 |
| 28.03.2024 | 59,03 | 59,03 | 58,78 | 58,87 | 0,00% | 1.247,00 |
| 27.03.2024 | 58,39 | 58,87 | 58,39 | 58,87 | 1,01% | 558,00 |
| 26.03.2024 | 58,68 | 58,68 | 58,28 | 58,28 | -0,88% | 1.692,00 |
| 25.03.2024 | 58,00 | 58,80 | 57,93 | 58,80 | 0,39% | 2.129,00 |
| 22.03.2024 | 58,60 | 58,99 | 58,57 | 58,57 | -0,76% | 1.366,00 |
| 21.03.2024 | 59,12 | 59,26 | 58,75 | 59,02 | 1,06% | 1.978,00 |
| 20.03.2024 | 57,50 | 58,40 | 57,26 | 58,40 | 1,94% | 1.223,00 |
| 19.03.2024 | 57,24 | 57,34 | 57,24 | 57,29 | -0,97% | 1.360,00 |
| 18.03.2024 | 58,08 | 58,08 | 57,77 | 57,85 | 1,08% | 1.220,00 |
| 15.03.2024 | 57,04 | 57,36 | 57,04 | 57,23 | -1,00% | 4.318,00 |
| 14.03.2024 | 57,51 | 57,81 | 57,51 | 57,81 | -0,99% | 1.014,00 |
| 13.03.2024 | 58,39 | 58,39 | 58,39 | 58,39 | -1,13% | 79,00 |
| 12.03.2024 | 58,33 | 59,19 | 58,33 | 59,06 | 1,74% | 5.241,00 |
| 11.03.2024 | 58,07 | 58,37 | 58,05 | 58,05 | -1,33% | 3.322,00 |
| 08.03.2024 | 59,62 | 60,00 | 58,45 | 58,83 | -1,09% | 2.651,00 |
| 07.03.2024 | 59,00 | 59,69 | 59,00 | 59,48 | 1,73% | 6.750,00 |
| 06.03.2024 | 58,43 | 58,87 | 58,09 | 58,47 | 1,78% | 9.951,00 |
| 05.03.2024 | 57,45 | 57,45 | 57,45 | 57,45 | -2,26% | 321,00 |
| 04.03.2024 | 58,98 | 58,98 | 58,75 | 58,78 | 0,10% | 1.400,00 |
| 01.03.2024 | 57,92 | 59,27 | 57,92 | 58,72 | 1,56% | 2.417,00 |
| 29.02.2024 | 57,05 | 57,82 | 57,05 | 57,82 | 2,19% | 3.374,00 |
| 28.02.2024 | 56,66 | 56,66 | 56,41 | 56,58 | -1,10% | 2.110,00 |
| 27.02.2024 | 56,98 | 57,21 | 56,97 | 57,21 | 0,73% | 1.712,00 |
| 26.02.2024 | 56,76 | 57,13 | 56,67 | 56,80 | 0,43% | 4.665,00 |
| 23.02.2024 | 56,92 | 56,92 | 56,55 | 56,55 | -0,64% | 500,00 |
| 22.02.2024 | 56,96 | 56,96 | 56,92 | 56,92 | 2,61% | 378,00 |
| 21.02.2024 | 55,82 | 55,82 | 55,21 | 55,47 | -0,63% | 1.357,00 |
| 20.02.2024 | 56,07 | 56,07 | 55,36 | 55,82 | -0,99% | 1.848,00 |
| 16.02.2024 | 57,04 | 57,04 | 56,36 | 56,38 | -0,16% | 2.510,00 |
| 15.02.2024 | 56,50 | 56,51 | 56,18 | 56,47 | -0,04% | 941,00 |
| 14.02.2024 | 55,93 | 56,49 | 55,93 | 56,49 | 2,15% | 1.147,00 |
| 13.02.2024 | 55,30 | 55,30 | 55,30 | 55,30 | -2,56% | 443,00 |
| 12.02.2024 | 56,62 | 57,49 | 56,62 | 56,75 | 0,14% | 4.788,00 |
| 09.02.2024 | 56,27 | 56,67 | 56,27 | 56,67 | 1,21% | 1.631,00 |
| 08.02.2024 | 55,65 | 56,00 | 55,65 | 55,99 | 0,63% | 2.120,00 |
| 07.02.2024 | 55,20 | 55,65 | 55,20 | 55,64 | 1,35% | 2.828,00 |
| 06.02.2024 | 54,82 | 54,90 | 54,82 | 54,90 | 0,90% | 513,00 |
| 05.02.2024 | 54,53 | 54,75 | 54,09 | 54,41 | -0,33% | 9.711,00 |
| 02.02.2024 | 54,46 | 54,65 | 54,44 | 54,59 | 0,40% | 1.759,00 |
| 01.02.2024 | 54,08 | 54,48 | 54,06 | 54,37 | 0,69% | 1.504,00 |
| 31.01.2024 | 54,35 | 54,35 | 54,00 | 54,00 | -2,19% | 1.696,00 |
| 30.01.2024 | 55,40 | 55,41 | 55,18 | 55,21 | -0,93% | 1.769,00 |
| 29.01.2024 | 55,12 | 55,73 | 55,12 | 55,73 | 1,22% | 2.617,00 |
| 26.01.2024 | 55,10 | 55,23 | 54,91 | 55,06 | -0,89% | 1.616,00 |
| 25.01.2024 | 55,75 | 55,75 | 55,05 | 55,55 | -0,34% | 8.441,00 |
| 24.01.2024 | 56,24 | 56,24 | 55,74 | 55,74 | 0,43% | 2.869,00 |
| 23.01.2024 | 55,32 | 55,64 | 55,32 | 55,50 | 0,96% | 1.939,00 |
| 22.01.2024 | 54,95 | 55,29 | 54,95 | 54,97 | -0,07% | 2.070,00 |
| 19.01.2024 | 54,21 | 55,01 | 54,17 | 55,01 | 1,74% | 1.230,00 |
| 18.01.2024 | 53,60 | 54,11 | 53,60 | 54,07 | 1,64% | 1.721,00 |
| 17.01.2024 | 52,83 | 53,20 | 52,44 | 53,20 | -0,84% | 5.534,00 |
| 16.01.2024 | 53,47 | 53,72 | 53,47 | 53,65 | -0,81% | 1.118,00 |
| 12.01.2024 | 54,39 | 54,39 | 54,03 | 54,09 | -0,73% | 875,00 |
| 11.01.2024 | 54,60 | 54,68 | 53,94 | 54,49 | 0,00% | 8.521,00 |
| 10.01.2024 | 54,56 | 54,75 | 54,37 | 54,49 | -0,22% | 1.591,00 |
| 09.01.2024 | 54,39 | 54,94 | 54,39 | 54,61 | -0,93% | 1.068,00 |
| 08.01.2024 | 54,08 | 55,19 | 54,08 | 55,12 | 1,79% | 1.316,00 |
| 05.01.2024 | 54,25 | 54,50 | 54,00 | 54,15 | 0,58% | 1.473,00 |
| 04.01.2024 | 54,23 | 54,23 | 53,83 | 53,84 | -0,55% | 1.662,00 |
| 03.01.2024 | 54,47 | 54,58 | 54,14 | 54,14 | -2,13% | 2.077,00 |
| 02.01.2024 | 56,14 | 56,14 | 55,25 | 55,32 | -2,78% | 5.054,00 |
| 29.12.2023 | 57,21 | 57,42 | 56,72 | 56,90 | -0,68% | 3.252,00 |
| 28.12.2023 | 57,60 | 57,75 | 57,29 | 57,29 | 0,26% | 4.949,00 |
| 27.12.2023 | 57,06 | 57,17 | 57,00 | 57,14 | 0,63% | 1.336,00 |
| 26.12.2023 | 56,24 | 56,78 | 56,24 | 56,78 | 0,87% | 1.313,00 |
| 22.12.2023 | 56,58 | 56,58 | 56,10 | 56,29 | 0,11% | 1.115,00 |
| 21.12.2023 | 56,02 | 56,23 | 55,83 | 56,23 | 1,77% | 1.467,00 |
| 20.12.2023 | 56,28 | 56,37 | 55,25 | 55,25 | -1,97% | 1.950,00 |
| 19.12.2023 | 55,76 | 56,36 | 55,76 | 56,36 | 1,37% | 1.844,00 |
| 18.12.2023 | 55,84 | 55,88 | 55,01 | 55,60 | -0,54% | 3.765,00 |
| 15.12.2023 | 55,99 | 55,99 | 55,89 | 55,90 | 0,20% | 1.721,00 |
| 14.12.2023 | 54,91 | 55,96 | 54,91 | 55,79 | 2,50% | 6.761,00 |
| 13.12.2023 | 53,02 | 54,43 | 53,02 | 54,43 | 1,53% | 5.056,00 |
| 12.12.2023 | 53,65 | 53,65 | 53,33 | 53,61 | -0,07% | 5.351,00 |
| 11.12.2023 | 53,34 | 53,65 | 53,31 | 53,65 | 0,60% | 2.237,00 |
| 08.12.2023 | 53,19 | 53,48 | 53,02 | 53,33 | 0,62% | 2.194,00 |
| 07.12.2023 | 52,62 | 53,03 | 52,62 | 53,00 | 1,40% | 1.326,00 |