45,292$
-0,46%
Echtzeitkurs First Trust Eurozone AlphaDEX ETF
Bid:
Ask:
Aktienkurse zum First Trust Eurozone AlphaDEX ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 42,73 | 42,73 | 42,51 | 42,51 | 0,17% | 2.903,00 |
| 02.05.2024 | 42,28 | 42,53 | 42,28 | 42,44 | 1,40% | 20.356,00 |
| 01.05.2024 | 41,76 | 41,85 | 41,76 | 41,85 | -0,12% | 313,00 |
| 30.04.2024 | 41,90 | 41,90 | 41,90 | 41,90 | -1,34% | 133,00 |
| 29.04.2024 | 42,47 | 42,47 | 42,47 | 42,47 | 0,03% | 226,00 |
| 26.04.2024 | 42,22 | 42,51 | 42,22 | 42,46 | 0,44% | 9.453,00 |
| 25.04.2024 | 41,89 | 42,27 | 41,89 | 42,27 | 0,00% | 146,00 |
| 24.04.2024 | 42,19 | 42,29 | 42,08 | 42,27 | -0,19% | 1.928,00 |
| 23.04.2024 | 42,35 | 42,35 | 42,35 | 42,35 | 1,12% | 65,00 |
| 22.04.2024 | 45,57 | 46,94 | 41,56 | 41,88 | 1,70% | 909,00 |
| 19.04.2024 | 41,18 | 41,18 | 41,18 | 41,18 | 0,14% | 30,00 |
| 18.04.2024 | 41,39 | 41,52 | 41,09 | 41,12 | -0,34% | 2.162,00 |
| 17.04.2024 | 41,26 | 41,26 | 41,26 | 41,26 | 1,03% | 9,00 |
| 16.04.2024 | 40,84 | 40,84 | 40,84 | 40,84 | -0,85% | 133,00 |
| 15.04.2024 | 41,98 | 41,98 | 41,19 | 41,19 | -0,89% | 434,00 |
| 12.04.2024 | 41,82 | 41,82 | 41,32 | 41,56 | -1,14% | 580,00 |
| 11.04.2024 | 42,08 | 42,08 | 42,04 | 42,04 | -1,02% | 326,00 |
| 10.04.2024 | 42,47 | 42,47 | 42,47 | 42,47 | -1,11% | 19,00 |
| 09.04.2024 | 42,86 | 42,95 | 42,86 | 42,95 | -0,65% | 569,00 |
| 08.04.2024 | 43,15 | 43,23 | 43,15 | 43,23 | 1,38% | 1.085,00 |
| 05.04.2024 | 42,69 | 42,69 | 42,64 | 42,64 | -0,09% | 3.111,00 |
| 04.04.2024 | 43,42 | 43,42 | 42,68 | 42,68 | -0,59% | 509,00 |
| 03.04.2024 | 42,31 | 42,93 | 42,31 | 42,93 | 1,66% | 2.619,00 |
| 02.04.2024 | 42,06 | 42,23 | 42,06 | 42,23 | -0,35% | 341,00 |
| 01.04.2024 | 42,41 | 42,41 | 42,38 | 42,38 | -0,10% | 372,00 |
| 28.03.2024 | 42,42 | 42,42 | 42,42 | 42,42 | -0,21% | 14,00 |
| 27.03.2024 | 42,43 | 42,51 | 42,43 | 42,51 | 0,43% | 656,00 |
| 26.03.2024 | 42,32 | 42,33 | 42,32 | 42,33 | 0,33% | 251,00 |
| 25.03.2024 | 42,10 | 42,19 | 42,00 | 42,19 | 0,75% | 662,00 |
| 22.03.2024 | 42,04 | 42,04 | 41,76 | 41,88 | -0,48% | 6.897,00 |
| 21.03.2024 | 42,15 | 42,15 | 42,08 | 42,08 | 0,02% | 293,00 |
| 20.03.2024 | 42,07 | 42,07 | 42,07 | 42,07 | 0,82% | 12,00 |
| 19.03.2024 | 41,73 | 41,73 | 41,73 | 41,73 | 0,73% | 1,00 |
| 18.03.2024 | 41,53 | 41,53 | 41,29 | 41,43 | -0,46% | 963,00 |
| 15.03.2024 | 41,56 | 41,62 | 41,36 | 41,62 | 1,18% | 7.676,00 |
| 14.03.2024 | 41,16 | 41,16 | 40,92 | 41,14 | -0,61% | 5.478,00 |
| 13.03.2024 | 41,68 | 41,70 | 41,39 | 41,39 | -0,27% | 3.091,00 |
| 12.03.2024 | 41,24 | 41,50 | 41,24 | 41,50 | 1,30% | 564,00 |
| 11.03.2024 | 40,75 | 40,97 | 40,75 | 40,97 | -0,04% | 196,00 |
| 08.03.2024 | 40,98 | 40,99 | 40,98 | 40,99 | -0,33% | 382,00 |
| 07.03.2024 | 41,12 | 41,12 | 41,12 | 41,12 | 0,43% | 60,00 |
| 06.03.2024 | 40,95 | 40,95 | 40,95 | 40,95 | 0,79% | 87,00 |
| 05.03.2024 | 40,63 | 40,63 | 40,63 | 40,63 | 0,16% | 117,00 |
| 04.03.2024 | 40,63 | 40,63 | 39,01 | 40,56 | -0,61% | 7.022,00 |
| 01.03.2024 | 40,66 | 40,81 | 40,55 | 40,81 | 0,59% | 7.703,00 |
| 29.02.2024 | 40,53 | 40,57 | 40,53 | 40,57 | 0,20% | 265,00 |
| 28.02.2024 | 40,57 | 40,63 | 40,49 | 40,49 | -0,70% | 3.559,00 |
| 27.02.2024 | 40,74 | 40,78 | 40,74 | 40,78 | 0,33% | 1.673,00 |
| 26.02.2024 | 40,71 | 40,71 | 40,64 | 40,64 | -0,18% | 2.593,00 |
| 23.02.2024 | 40,78 | 40,86 | 40,43 | 40,72 | 0,32% | 734,00 |
| 22.02.2024 | 40,95 | 40,95 | 40,58 | 40,58 | 0,91% | 1.020,00 |
| 21.02.2024 | 40,23 | 40,23 | 39,84 | 40,22 | 1,28% | 2.218,00 |
| 20.02.2024 | 39,71 | 39,71 | 39,71 | 39,71 | -0,38% | 56,00 |
| 16.02.2024 | 39,54 | 39,86 | 39,51 | 39,86 | 0,43% | 1.443,00 |
| 15.02.2024 | 39,35 | 39,89 | 39,25 | 39,69 | 0,75% | 445,00 |
| 14.02.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,02% | 110,00 |
| 13.02.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,77% | 243,00 |
| 12.02.2024 | 39,60 | 39,98 | 39,44 | 39,70 | 0,49% | 2.060,00 |
| 09.02.2024 | 39,41 | 39,51 | 39,25 | 39,51 | 0,34% | 1.700,00 |
| 08.02.2024 | 39,53 | 39,53 | 39,37 | 39,37 | -0,23% | 524,00 |
| 07.02.2024 | 39,61 | 39,61 | 39,46 | 39,46 | -0,39% | 464,00 |
| 06.02.2024 | 39,59 | 39,62 | 39,59 | 39,62 | 0,46% | 243,00 |
| 05.02.2024 | 39,51 | 39,51 | 39,44 | 39,44 | -0,87% | 331,00 |
| 02.02.2024 | 39,79 | 39,79 | 39,65 | 39,78 | -0,49% | 758,00 |
| 01.02.2024 | 39,98 | 39,98 | 39,98 | 39,98 | 0,66% | 81,00 |
| 31.01.2024 | 40,09 | 40,09 | 39,71 | 39,71 | -0,77% | 1.155,00 |
| 30.01.2024 | 40,07 | 40,07 | 39,97 | 40,02 | 0,38% | 1.089,00 |
| 29.01.2024 | 39,68 | 39,87 | 39,68 | 39,87 | -0,51% | 377,00 |
| 26.01.2024 | 40,08 | 40,08 | 40,08 | 40,08 | 0,77% | 231,00 |
| 25.01.2024 | 39,83 | 39,83 | 39,77 | 39,77 | -0,28% | 243,00 |
| 24.01.2024 | 40,09 | 40,19 | 39,88 | 39,88 | 0,87% | 1.455,00 |
| 23.01.2024 | 39,62 | 39,62 | 39,41 | 39,54 | -0,11% | 562,00 |
| 22.01.2024 | 39,46 | 39,87 | 39,46 | 39,58 | 0,41% | 5.649,00 |
| 19.01.2024 | 39,17 | 39,49 | 39,17 | 39,42 | 0,09% | 714,00 |
| 18.01.2024 | 39,24 | 39,39 | 39,24 | 39,39 | 1,04% | 713,00 |
| 17.01.2024 | 38,85 | 38,98 | 38,85 | 38,98 | -0,66% | 685,00 |
| 16.01.2024 | 39,37 | 39,39 | 39,21 | 39,24 | -2,23% | 3.156,00 |
| 12.01.2024 | 40,26 | 40,42 | 39,85 | 40,13 | 0,01% | 7.375,00 |
| 11.01.2024 | 39,91 | 40,13 | 39,91 | 40,13 | -0,34% | 454,00 |
| 10.01.2024 | 40,27 | 40,27 | 40,27 | 40,27 | 0,22% | 246,00 |
| 09.01.2024 | 40,01 | 40,18 | 40,01 | 40,18 | -0,95% | 536,00 |
| 08.01.2024 | 40,64 | 40,64 | 40,50 | 40,56 | 0,42% | 4.811,00 |
| 05.01.2024 | 39,99 | 40,39 | 39,99 | 40,39 | 0,95% | 501,00 |
| 04.01.2024 | 40,23 | 40,23 | 40,01 | 40,01 | 1,19% | 316,00 |
| 03.01.2024 | 39,96 | 39,98 | 39,54 | 39,54 | -1,85% | 1.412,00 |
| 02.01.2024 | 40,47 | 40,47 | 40,29 | 40,29 | -0,84% | 718,00 |
| 29.12.2023 | 40,32 | 40,63 | 40,32 | 40,63 | 0,35% | 577,00 |
| 28.12.2023 | 40,62 | 40,62 | 40,43 | 40,49 | -0,59% | 440,00 |
| 27.12.2023 | 40,85 | 40,92 | 40,70 | 40,73 | 0,14% | 885,00 |
| 26.12.2023 | 40,68 | 40,68 | 40,68 | 40,68 | 0,64% | 244,00 |
| 22.12.2023 | 40,43 | 40,43 | 40,42 | 40,42 | -0,09% | 281,00 |
| 21.12.2023 | 40,45 | 40,55 | 40,45 | 40,45 | 0,92% | 688,00 |
| 20.12.2023 | 40,24 | 40,53 | 39,85 | 40,08 | -0,89% | 5.049,00 |
| 19.12.2023 | 40,44 | 40,44 | 40,44 | 40,44 | 0,87% | 187,00 |
| 18.12.2023 | 39,98 | 40,09 | 39,97 | 40,09 | 0,73% | 786,00 |
| 15.12.2023 | 40,12 | 40,12 | 39,80 | 39,80 | -1,54% | 1.340,00 |
| 14.12.2023 | 40,58 | 40,60 | 40,39 | 40,42 | 1,42% | 853,00 |
| 13.12.2023 | 39,86 | 39,86 | 39,86 | 39,86 | 1,13% | 43,00 |
| 12.12.2023 | 39,22 | 39,41 | 39,22 | 39,41 | 0,33% | 1.638,00 |
| 11.12.2023 | 39,28 | 39,28 | 39,28 | 39,28 | -0,37% | 55,00 |