61,530$
Echtzeitkurs First Trust NASDAQ Technology Dividend Index Fund
Bid:
Ask:
Aktienkurse zum First Trust NASDAQ Technology Dividend Index Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 67,03 | 67,03 | 66,07 | 66,89 | 1,23% | 69.537,00 |
| 01.05.2024 | 66,65 | 67,40 | 66,08 | 66,08 | -1,28% | 124.971,00 |
| 30.04.2024 | 67,79 | 68,07 | 66,93 | 66,94 | -1,57% | 48.171,00 |
| 29.04.2024 | 67,71 | 68,03 | 67,71 | 68,01 | 0,64% | 42.333,00 |
| 26.04.2024 | 67,23 | 67,85 | 67,21 | 67,58 | 1,00% | 53.381,00 |
| 25.04.2024 | 66,39 | 67,13 | 66,25 | 66,91 | -0,55% | 58.181,00 |
| 24.04.2024 | 67,48 | 67,60 | 66,86 | 67,28 | 0,99% | 77.532,00 |
| 23.04.2024 | 66,08 | 66,83 | 65,99 | 66,62 | 1,25% | 72.915,00 |
| 22.04.2024 | 65,60 | 66,16 | 65,19 | 65,80 | 0,90% | 116.230,00 |
| 19.04.2024 | 65,80 | 66,10 | 65,07 | 65,21 | -1,15% | 116.897,00 |
| 18.04.2024 | 66,50 | 66,69 | 65,92 | 65,97 | -1,06% | 100.330,00 |
| 17.04.2024 | 67,76 | 67,84 | 66,65 | 66,68 | -1,13% | 73.655,00 |
| 16.04.2024 | 67,58 | 67,79 | 67,26 | 67,44 | 0,04% | 66.253,00 |
| 15.04.2024 | 68,85 | 68,97 | 67,18 | 67,41 | -1,09% | 77.306,00 |
| 12.04.2024 | 68,85 | 69,00 | 68,07 | 68,15 | -2,08% | 154.901,00 |
| 11.04.2024 | 68,99 | 69,71 | 68,55 | 69,60 | 1,35% | 88.034,00 |
| 10.04.2024 | 69,04 | 69,11 | 68,43 | 68,67 | -1,66% | 83.926,00 |
| 09.04.2024 | 69,63 | 69,83 | 69,03 | 69,83 | 0,82% | 64.439,00 |
| 08.04.2024 | 69,27 | 69,51 | 69,16 | 69,26 | 0,20% | 47.618,00 |
| 05.04.2024 | 68,79 | 69,49 | 68,68 | 69,12 | 0,57% | 113.318,00 |
| 04.04.2024 | 70,27 | 70,58 | 68,72 | 68,73 | -1,38% | 100.815,00 |
| 03.04.2024 | 68,80 | 69,85 | 68,80 | 69,69 | 0,78% | 148.127,00 |
| 02.04.2024 | 69,28 | 69,28 | 68,76 | 69,15 | -0,92% | 68.152,00 |
| 01.04.2024 | 69,69 | 70,12 | 69,55 | 69,79 | 0,17% | 88.262,00 |
| 28.03.2024 | 69,65 | 69,80 | 69,56 | 69,67 | 0,09% | 534.793,00 |
| 27.03.2024 | 69,30 | 69,61 | 69,03 | 69,61 | 0,94% | 152.127,00 |
| 26.03.2024 | 69,53 | 69,57 | 68,93 | 68,96 | -0,30% | 72.635,00 |
| 25.03.2024 | 69,15 | 69,41 | 69,10 | 69,17 | -0,59% | 46.923,00 |
| 22.03.2024 | 69,85 | 69,87 | 69,52 | 69,58 | -0,34% | 60.470,00 |
| 21.03.2024 | 70,02 | 70,46 | 69,80 | 69,82 | 0,53% | 74.967,00 |
| 20.03.2024 | 68,66 | 69,47 | 68,45 | 69,45 | 1,42% | 67.967,00 |
| 19.03.2024 | 68,30 | 68,64 | 67,96 | 68,48 | -0,03% | 58.219,00 |
| 18.03.2024 | 69,19 | 69,19 | 68,50 | 68,50 | -0,12% | 60.761,00 |
| 15.03.2024 | 68,64 | 68,90 | 68,43 | 68,58 | -0,85% | 59.065,00 |
| 14.03.2024 | 69,91 | 69,91 | 68,66 | 69,17 | -0,62% | 84.632,00 |
| 13.03.2024 | 70,09 | 70,09 | 69,46 | 69,60 | -1,09% | 93.899,00 |
| 12.03.2024 | 70,18 | 70,46 | 69,81 | 70,37 | 1,19% | 97.532,00 |
| 11.03.2024 | 69,21 | 69,58 | 68,99 | 69,54 | -0,30% | 75.003,00 |
| 08.03.2024 | 71,07 | 71,07 | 69,71 | 69,75 | -1,66% | 76.757,00 |
| 07.03.2024 | 70,49 | 71,17 | 70,43 | 70,93 | 1,59% | 73.550,00 |
| 06.03.2024 | 69,81 | 70,50 | 69,59 | 69,82 | 1,19% | 81.129,00 |
| 05.03.2024 | 69,93 | 69,93 | 68,66 | 69,00 | -1,79% | 98.495,00 |
| 04.03.2024 | 70,21 | 70,59 | 70,03 | 70,26 | 0,40% | 57.365,00 |
| 01.03.2024 | 68,57 | 70,09 | 68,57 | 69,98 | 2,88% | 70.660,00 |
| 29.02.2024 | 67,90 | 68,17 | 67,54 | 68,02 | 0,86% | 121.352,00 |
| 28.02.2024 | 67,52 | 67,60 | 67,28 | 67,44 | -0,56% | 67.175,00 |
| 27.02.2024 | 67,83 | 67,96 | 67,64 | 67,82 | 0,15% | 68.721,00 |
| 26.02.2024 | 67,77 | 67,95 | 67,70 | 67,72 | 0,18% | 56.998,00 |
| 23.02.2024 | 67,99 | 68,01 | 67,50 | 67,60 | -0,13% | 92.119,00 |
| 22.02.2024 | 67,31 | 67,88 | 67,22 | 67,69 | 2,14% | 82.326,00 |
| 21.02.2024 | 65,92 | 66,28 | 65,68 | 66,27 | -0,05% | 58.170,00 |
| 20.02.2024 | 66,30 | 66,42 | 65,89 | 66,30 | -0,57% | 74.877,00 |
| 16.02.2024 | 67,19 | 67,32 | 66,62 | 66,68 | -0,58% | 103.727,00 |
| 15.02.2024 | 66,87 | 67,21 | 66,78 | 67,07 | 0,80% | 65.279,00 |
| 14.02.2024 | 66,36 | 66,62 | 66,05 | 66,54 | 1,05% | 143.640,00 |
| 13.02.2024 | 65,92 | 66,08 | 65,33 | 65,85 | -1,99% | 103.545,00 |
| 12.02.2024 | 67,35 | 67,71 | 67,14 | 67,19 | -0,18% | 94.369,00 |
| 09.02.2024 | 66,66 | 67,36 | 66,66 | 67,31 | 1,20% | 76.068,00 |
| 08.02.2024 | 66,28 | 66,67 | 66,13 | 66,51 | 0,56% | 103.626,00 |
| 07.02.2024 | 66,09 | 66,17 | 65,69 | 66,14 | 0,62% | 127.645,00 |
| 06.02.2024 | 66,18 | 66,18 | 65,49 | 65,73 | -0,27% | 93.926,00 |
| 05.02.2024 | 66,06 | 66,13 | 65,46 | 65,91 | -0,17% | 85.348,00 |
| 02.02.2024 | 65,77 | 66,20 | 65,54 | 66,02 | 0,02% | 129.212,00 |
| 01.02.2024 | 65,72 | 66,08 | 65,43 | 66,01 | 0,53% | 114.295,00 |
| 31.01.2024 | 66,28 | 66,51 | 65,60 | 65,66 | -1,47% | 107.721,00 |
| 30.01.2024 | 67,00 | 67,04 | 66,52 | 66,64 | -0,57% | 75.630,00 |
| 29.01.2024 | 66,65 | 67,07 | 66,52 | 67,02 | 0,44% | 89.497,00 |
| 26.01.2024 | 67,08 | 67,27 | 66,58 | 66,73 | -1,03% | 92.494,00 |
| 25.01.2024 | 67,80 | 68,10 | 67,27 | 67,42 | 0,84% | 169.188,00 |
| 24.01.2024 | 67,03 | 67,39 | 66,80 | 66,86 | 0,33% | 98.124,00 |
| 23.01.2024 | 66,24 | 66,66 | 66,16 | 66,64 | 0,60% | 116.366,00 |
| 22.01.2024 | 66,11 | 66,55 | 66,03 | 66,24 | 0,55% | 83.784,00 |
| 19.01.2024 | 64,66 | 65,96 | 64,66 | 65,88 | 2,74% | 156.481,00 |
| 18.01.2024 | 63,64 | 64,20 | 63,56 | 64,12 | 1,87% | 223.048,00 |
| 17.01.2024 | 63,11 | 63,11 | 62,48 | 62,94 | -0,91% | 101.985,00 |
| 16.01.2024 | 63,29 | 63,70 | 62,96 | 63,52 | 0,09% | 121.128,00 |
| 12.01.2024 | 63,58 | 63,71 | 63,24 | 63,46 | 0,47% | 52.691,00 |
| 11.01.2024 | 63,23 | 63,33 | 62,52 | 63,16 | 0,00% | 70.357,00 |
| 10.01.2024 | 62,96 | 63,23 | 62,53 | 63,16 | 0,35% | 143.706,00 |
| 09.01.2024 | 62,58 | 63,17 | 62,54 | 62,94 | -0,14% | 134.281,00 |
| 08.01.2024 | 62,04 | 63,03 | 62,04 | 63,03 | 1,83% | 115.581,00 |
| 05.01.2024 | 61,91 | 62,31 | 61,77 | 61,90 | 0,02% | 163.483,00 |
| 04.01.2024 | 61,86 | 62,32 | 61,85 | 61,89 | -0,63% | 66.950,00 |
| 03.01.2024 | 62,49 | 62,63 | 62,21 | 62,28 | -1,25% | 99.480,00 |
| 02.01.2024 | 63,46 | 63,46 | 62,69 | 63,07 | -1,59% | 131.858,00 |
| 29.12.2023 | 64,40 | 64,40 | 63,86 | 64,09 | -0,47% | 115.141,00 |
| 28.12.2023 | 64,42 | 64,52 | 64,29 | 64,39 | 0,03% | 204.291,00 |
| 27.12.2023 | 64,44 | 64,45 | 64,16 | 64,37 | -0,02% | 83.410,00 |
| 26.12.2023 | 63,86 | 64,51 | 63,86 | 64,38 | 0,81% | 115.271,00 |
| 22.12.2023 | 63,88 | 64,09 | 63,52 | 63,86 | -0,33% | 254.097,00 |
| 21.12.2023 | 63,84 | 64,12 | 63,65 | 64,07 | 1,39% | 130.434,00 |
| 20.12.2023 | 64,15 | 64,32 | 63,19 | 63,19 | -1,71% | 75.174,00 |
| 19.12.2023 | 64,13 | 64,34 | 64,12 | 64,29 | 0,33% | 90.009,00 |
| 18.12.2023 | 64,01 | 64,18 | 63,72 | 64,08 | 0,08% | 112.733,00 |
| 15.12.2023 | 64,04 | 64,46 | 63,95 | 64,03 | 0,08% | 105.053,00 |
| 14.12.2023 | 63,60 | 64,16 | 63,60 | 63,98 | 1,17% | 198.168,00 |
| 13.12.2023 | 62,69 | 63,36 | 62,38 | 63,24 | 1,10% | 121.477,00 |
| 12.12.2023 | 62,31 | 62,60 | 62,27 | 62,55 | -0,41% | 110.506,00 |
| 11.12.2023 | 61,78 | 62,86 | 61,78 | 62,81 | 1,91% | 80.486,00 |
| 08.12.2023 | 61,21 | 61,73 | 61,15 | 61,63 | 0,59% | 187.694,00 |