69,595$
0,53%
Echtzeitkurs First Trust Switzerland AlphaDex Fund
Bid:
Ask:
Aktienkurse zum First Trust Switzerland AlphaDex Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 62,14 | 62,20 | 62,14 | 62,20 | -0,11% | 321,00 |
| 03.05.2024 | 62,21 | 62,27 | 62,21 | 62,27 | 1,52% | 589,00 |
| 02.05.2024 | 61,06 | 61,34 | 61,06 | 61,34 | 1,82% | 257,00 |
| 01.05.2024 | 60,24 | 60,24 | 60,24 | 60,24 | -0,03% | 122,00 |
| 30.04.2024 | 60,62 | 60,62 | 60,26 | 60,26 | -1,46% | 279,00 |
| 29.04.2024 | 61,51 | 61,51 | 61,15 | 61,15 | 0,63% | 1.301,00 |
| 26.04.2024 | 60,67 | 60,77 | 60,67 | 60,77 | 0,03% | 589,00 |
| 25.04.2024 | 60,75 | 60,75 | 60,75 | 60,75 | -0,10% | 122,00 |
| 24.04.2024 | 60,81 | 60,81 | 60,81 | 60,81 | -1,07% | 83,00 |
| 23.04.2024 | 61,51 | 61,57 | 61,47 | 61,47 | 0,57% | 790,00 |
| 22.04.2024 | 61,60 | 61,60 | 61,12 | 61,12 | 0,17% | 893,00 |
| 19.04.2024 | 61,21 | 61,21 | 61,02 | 61,02 | 0,11% | 318,00 |
| 18.04.2024 | 60,54 | 60,95 | 60,54 | 60,95 | 0,48% | 1.268,00 |
| 17.04.2024 | 60,81 | 61,08 | 60,66 | 60,66 | -0,16% | 1.634,00 |
| 16.04.2024 | 60,90 | 60,90 | 60,76 | 60,76 | -1,48% | 232,00 |
| 15.04.2024 | 61,67 | 61,67 | 61,67 | 61,67 | 0,85% | 234,00 |
| 12.04.2024 | 61,57 | 61,67 | 61,15 | 61,15 | -1,64% | 933,00 |
| 11.04.2024 | 62,21 | 62,52 | 61,84 | 62,17 | 0,63% | 2.434,00 |
| 10.04.2024 | 61,74 | 61,78 | 61,74 | 61,78 | -1,56% | 392,00 |
| 09.04.2024 | 62,83 | 62,83 | 62,65 | 62,76 | -0,02% | 434,00 |
| 08.04.2024 | 62,90 | 62,90 | 62,77 | 62,77 | 0,00% | 716,00 |
| 05.04.2024 | 62,44 | 62,77 | 62,39 | 62,77 | 0,46% | 698,00 |
| 04.04.2024 | 63,03 | 63,03 | 62,48 | 62,48 | -0,92% | 603,00 |
| 03.04.2024 | 62,28 | 63,06 | 62,28 | 63,06 | 1,01% | 1.382,00 |
| 02.04.2024 | 62,78 | 62,78 | 62,43 | 62,43 | -1,82% | 1.101,00 |
| 01.04.2024 | 63,46 | 63,59 | 63,46 | 63,59 | -0,19% | 344,00 |
| 28.03.2024 | 63,68 | 64,04 | 63,68 | 63,71 | 0,24% | 4.171,00 |
| 27.03.2024 | 63,42 | 63,64 | 63,32 | 63,56 | 0,49% | 2.415,00 |
| 26.03.2024 | 63,55 | 63,55 | 63,25 | 63,25 | -0,46% | 1.867,00 |
| 25.03.2024 | 63,70 | 63,70 | 63,54 | 63,54 | -0,50% | 666,00 |
| 22.03.2024 | 63,66 | 63,86 | 63,66 | 63,86 | 0,11% | 468,00 |
| 21.03.2024 | 63,67 | 63,93 | 63,67 | 63,79 | -1,06% | 272,00 |
| 20.03.2024 | 64,13 | 64,48 | 64,13 | 64,48 | 1,17% | 331,00 |
| 19.03.2024 | 63,71 | 63,79 | 63,67 | 63,73 | -0,22% | 1.366,00 |
| 18.03.2024 | 64,21 | 64,21 | 63,87 | 63,87 | -1,16% | 921,00 |
| 15.03.2024 | 64,62 | 64,62 | 64,62 | 64,62 | -0,30% | 48,00 |
| 14.03.2024 | 64,81 | 64,81 | 64,81 | 64,81 | -0,32% | 90,00 |
| 13.03.2024 | 65,29 | 65,29 | 65,02 | 65,02 | 0,04% | 217,00 |
| 12.03.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 0,98% | 179,00 |
| 11.03.2024 | 64,35 | 64,53 | 64,01 | 64,37 | 0,23% | 25.023,00 |
| 08.03.2024 | 64,69 | 64,71 | 64,22 | 64,22 | 0,13% | 2.826,00 |
| 07.03.2024 | 63,98 | 64,14 | 63,98 | 64,14 | 1,74% | 1.009,00 |
| 06.03.2024 | 63,10 | 63,38 | 63,04 | 63,04 | 0,85% | 872,00 |
| 05.03.2024 | 62,59 | 62,72 | 62,51 | 62,51 | -0,48% | 560,00 |
| 04.03.2024 | 63,04 | 63,04 | 62,81 | 62,81 | -0,14% | 382,00 |
| 01.03.2024 | 62,79 | 63,18 | 62,56 | 62,90 | 0,50% | 2.088,00 |
| 29.02.2024 | 62,59 | 62,59 | 62,59 | 62,59 | -0,28% | 736,00 |
| 28.02.2024 | 62,76 | 62,76 | 62,76 | 62,76 | -0,15% | 728,00 |
| 27.02.2024 | 62,89 | 63,12 | 62,86 | 62,86 | -0,41% | 1.558,00 |
| 26.02.2024 | 63,49 | 63,52 | 63,00 | 63,12 | 0,03% | 2.316,00 |
| 23.02.2024 | 63,31 | 63,31 | 63,04 | 63,10 | 0,24% | 1.529,00 |
| 22.02.2024 | 62,86 | 62,95 | 62,86 | 62,95 | 0,68% | 973,00 |
| 21.02.2024 | 62,33 | 62,52 | 62,33 | 62,52 | 0,69% | 1.269,00 |
| 20.02.2024 | 62,21 | 62,24 | 62,09 | 62,09 | -0,06% | 862,00 |
| 16.02.2024 | 62,30 | 62,30 | 62,13 | 62,13 | -0,29% | 773,00 |
| 15.02.2024 | 62,40 | 62,42 | 62,31 | 62,31 | 0,77% | 481,00 |
| 14.02.2024 | 61,59 | 61,90 | 61,53 | 61,83 | 1,98% | 1.575,00 |
| 13.02.2024 | 60,95 | 60,95 | 60,63 | 60,63 | -2,22% | 2.217,00 |
| 12.02.2024 | 62,25 | 62,26 | 61,82 | 62,01 | 0,46% | 833,00 |
| 09.02.2024 | 61,71 | 61,72 | 61,42 | 61,72 | -0,26% | 966,00 |
| 08.02.2024 | 62,04 | 62,04 | 61,83 | 61,88 | 0,17% | 651,00 |
| 07.02.2024 | 62,20 | 62,30 | 61,77 | 61,77 | -0,91% | 4.080,00 |
| 06.02.2024 | 62,52 | 62,52 | 62,34 | 62,34 | -0,09% | 241,00 |
| 05.02.2024 | 62,34 | 62,40 | 62,34 | 62,40 | -0,41% | 540,00 |
| 02.02.2024 | 62,39 | 62,66 | 62,39 | 62,66 | -0,79% | 629,00 |
| 01.02.2024 | 63,22 | 63,22 | 63,16 | 63,16 | 1,13% | 378,00 |
| 31.01.2024 | 63,02 | 63,02 | 62,42 | 62,45 | -0,94% | 2.107,00 |
| 30.01.2024 | 62,95 | 63,04 | 62,95 | 63,04 | 0,01% | 396,00 |
| 29.01.2024 | 62,73 | 63,04 | 62,73 | 63,04 | 0,81% | 235,00 |
| 26.01.2024 | 62,50 | 62,53 | 62,50 | 62,53 | 1,63% | 1.165,00 |
| 25.01.2024 | 61,60 | 61,63 | 61,35 | 61,53 | -0,17% | 14.177,00 |
| 24.01.2024 | 61,81 | 61,87 | 61,64 | 61,64 | 1,01% | 2.444,00 |
| 23.01.2024 | 61,21 | 61,21 | 61,02 | 61,02 | -1,25% | 233,00 |
| 22.01.2024 | 61,85 | 61,87 | 61,79 | 61,79 | 0,56% | 936,00 |
| 19.01.2024 | 61,01 | 61,45 | 61,01 | 61,45 | -0,13% | 20.759,00 |
| 18.01.2024 | 61,50 | 61,53 | 61,50 | 61,53 | 0,29% | 851,00 |
| 17.01.2024 | 61,30 | 61,49 | 61,30 | 61,35 | -1,48% | 3.143,00 |
| 16.01.2024 | 62,27 | 62,27 | 62,27 | 62,27 | -1,89% | 626,00 |
| 12.01.2024 | 63,47 | 63,64 | 63,47 | 63,47 | -0,14% | 869,00 |
| 11.01.2024 | 63,18 | 63,56 | 63,12 | 63,56 | -0,01% | 521,00 |
| 10.01.2024 | 63,65 | 63,72 | 63,57 | 63,57 | 0,17% | 1.094,00 |
| 09.01.2024 | 63,60 | 63,61 | 63,46 | 63,46 | -1,20% | 428,00 |
| 08.01.2024 | 64,12 | 64,23 | 64,12 | 64,23 | 1,74% | 484,00 |
| 05.01.2024 | 63,02 | 63,59 | 63,02 | 63,13 | -0,33% | 40.442,00 |
| 04.01.2024 | 63,34 | 63,34 | 63,34 | 63,34 | 0,43% | 100,00 |
| 03.01.2024 | 63,12 | 63,29 | 63,07 | 63,07 | -1,76% | 1.951,00 |
| 02.01.2024 | 64,42 | 64,83 | 64,04 | 64,20 | -1,30% | 3.735,00 |
| 29.12.2023 | 65,30 | 65,30 | 65,05 | 65,05 | 0,70% | 283,00 |
| 28.12.2023 | 65,25 | 65,42 | 64,57 | 64,59 | -0,53% | 8.918,00 |
| 27.12.2023 | 64,93 | 64,93 | 64,93 | 64,93 | 1,29% | 3.202,00 |
| 26.12.2023 | 63,94 | 64,37 | 63,94 | 64,10 | 0,34% | 729,00 |
| 22.12.2023 | 63,80 | 63,91 | 63,80 | 63,89 | 0,07% | 440,00 |
| 21.12.2023 | 63,89 | 63,89 | 63,74 | 63,85 | 1,03% | 2.873,00 |
| 20.12.2023 | 63,74 | 63,74 | 63,19 | 63,19 | -1,07% | 785,00 |
| 19.12.2023 | 63,90 | 63,90 | 63,88 | 63,88 | 1,05% | 369,00 |
| 18.12.2023 | 63,05 | 63,27 | 63,05 | 63,21 | 0,02% | 864,00 |
| 15.12.2023 | 63,37 | 63,78 | 63,20 | 63,20 | -0,84% | 815,00 |
| 14.12.2023 | 63,50 | 63,90 | 63,35 | 63,74 | 1,86% | 11.678,00 |
| 13.12.2023 | 62,14 | 62,58 | 61,93 | 62,58 | 1,03% | 848,00 |
| 12.12.2023 | 61,90 | 62,10 | 61,62 | 61,94 | 0,88% | 18.170,00 |