51,060$
Echtzeitkurs First Trust Rising Dividend Achievers ETF
Bid:
Ask:
Aktienkurse zum First Trust Rising Dividend Achievers ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 53,36 | 54,05 | 53,20 | 53,27 | -0,09% | 580.011,00 |
| 30.04.2024 | 54,21 | 54,22 | 53,31 | 53,32 | -2,17% | 602.335,00 |
| 29.04.2024 | 54,37 | 54,53 | 54,23 | 54,50 | 0,48% | 535.786,00 |
| 26.04.2024 | 54,19 | 54,55 | 54,08 | 54,24 | -0,06% | 675.886,00 |
| 25.04.2024 | 54,25 | 54,38 | 53,66 | 54,27 | -0,39% | 821.372,00 |
| 24.04.2024 | 54,36 | 54,64 | 54,19 | 54,48 | 0,18% | 712.919,00 |
| 23.04.2024 | 53,91 | 54,50 | 53,74 | 54,38 | 0,98% | 655.263,00 |
| 22.04.2024 | 53,64 | 54,17 | 53,28 | 53,85 | 0,86% | 675.604,00 |
| 19.04.2024 | 53,18 | 53,54 | 53,13 | 53,39 | 0,64% | 902.037,00 |
| 18.04.2024 | 53,35 | 53,66 | 52,95 | 53,05 | -0,02% | 765.310,00 |
| 17.04.2024 | 53,66 | 53,70 | 52,96 | 53,06 | -0,64% | 654.725,00 |
| 16.04.2024 | 53,59 | 53,60 | 53,09 | 53,40 | -0,47% | 972.488,00 |
| 15.04.2024 | 54,50 | 54,77 | 53,45 | 53,65 | -0,54% | 932.442,00 |
| 12.04.2024 | 54,26 | 54,46 | 53,74 | 53,94 | -1,23% | 463.521,00 |
| 11.04.2024 | 54,67 | 54,75 | 54,10 | 54,61 | 0,28% | 504.796,00 |
| 10.04.2024 | 54,76 | 54,99 | 54,26 | 54,46 | -1,84% | 713.174,00 |
| 09.04.2024 | 55,67 | 55,76 | 55,01 | 55,48 | -0,07% | 550.352,00 |
| 08.04.2024 | 55,45 | 55,70 | 55,41 | 55,52 | 0,27% | 383.994,00 |
| 05.04.2024 | 54,94 | 55,52 | 54,94 | 55,37 | 0,84% | 711.791,00 |
| 04.04.2024 | 55,97 | 56,04 | 54,81 | 54,91 | -1,10% | 687.200,00 |
| 03.04.2024 | 55,27 | 55,65 | 55,27 | 55,52 | 0,34% | 1.053.436,00 |
| 02.04.2024 | 55,56 | 55,56 | 55,08 | 55,33 | -0,90% | 547.798,00 |
| 01.04.2024 | 56,25 | 56,26 | 55,79 | 55,83 | -0,61% | 864.416,00 |
| 28.03.2024 | 55,93 | 56,29 | 55,91 | 56,17 | 0,54% | 768.800,00 |
| 27.03.2024 | 55,33 | 55,87 | 55,30 | 55,87 | 1,54% | 811.638,00 |
| 26.03.2024 | 55,35 | 55,41 | 55,01 | 55,02 | -0,31% | 702.557,00 |
| 25.03.2024 | 55,29 | 55,44 | 55,17 | 55,19 | -0,11% | 680.492,00 |
| 22.03.2024 | 55,85 | 55,87 | 55,25 | 55,25 | -1,09% | 629.299,00 |
| 21.03.2024 | 55,77 | 55,97 | 55,69 | 55,86 | 0,27% | 803.521,00 |
| 20.03.2024 | 54,78 | 55,78 | 54,67 | 55,71 | 1,62% | 614.335,00 |
| 19.03.2024 | 54,46 | 54,85 | 54,39 | 54,82 | 0,66% | 472.469,00 |
| 18.03.2024 | 54,46 | 54,62 | 54,24 | 54,46 | 0,35% | 555.915,00 |
| 15.03.2024 | 53,97 | 54,41 | 53,89 | 54,27 | 0,07% | 583.871,00 |
| 14.03.2024 | 54,72 | 54,79 | 53,91 | 54,23 | -0,90% | 628.320,00 |
| 13.03.2024 | 54,44 | 54,83 | 54,44 | 54,72 | 0,64% | 613.922,00 |
| 12.03.2024 | 54,27 | 54,44 | 53,95 | 54,37 | 0,44% | 671.379,00 |
| 11.03.2024 | 53,76 | 54,15 | 53,53 | 54,13 | 0,35% | 528.415,00 |
| 08.03.2024 | 54,16 | 54,42 | 53,88 | 53,94 | -0,04% | 899.891,00 |
| 07.03.2024 | 53,81 | 54,14 | 53,77 | 53,96 | 0,90% | 621.197,00 |
| 06.03.2024 | 53,65 | 53,73 | 53,25 | 53,48 | 0,26% | 881.231,00 |
| 05.03.2024 | 53,13 | 53,61 | 53,11 | 53,34 | -0,02% | 674.451,00 |
| 04.03.2024 | 53,59 | 53,69 | 53,31 | 53,35 | 0,04% | 771.722,00 |
| 01.03.2024 | 53,17 | 53,51 | 52,99 | 53,33 | 0,93% | 718.835,00 |
| 29.02.2024 | 53,01 | 53,03 | 52,59 | 52,84 | 0,42% | 1.195.568,00 |
| 28.02.2024 | 52,52 | 52,88 | 52,44 | 52,62 | -0,15% | 617.838,00 |
| 27.02.2024 | 52,56 | 52,71 | 52,43 | 52,70 | 0,57% | 715.947,00 |
| 26.02.2024 | 52,45 | 52,69 | 52,26 | 52,40 | -0,04% | 836.253,00 |
| 23.02.2024 | 52,30 | 52,56 | 52,20 | 52,42 | 0,34% | 738.001,00 |
| 22.02.2024 | 52,05 | 52,38 | 51,90 | 52,24 | 0,75% | 1.039.019,00 |
| 21.02.2024 | 51,61 | 51,85 | 51,52 | 51,85 | 0,15% | 905.132,00 |
| 20.02.2024 | 51,68 | 51,89 | 51,50 | 51,77 | -0,12% | 1.012.725,00 |
| 16.02.2024 | 51,98 | 52,18 | 51,79 | 51,83 | -0,48% | 790.838,00 |
| 15.02.2024 | 51,39 | 52,17 | 51,39 | 52,08 | 1,80% | 1.004.564,00 |
| 14.02.2024 | 51,01 | 51,18 | 50,73 | 51,16 | 0,99% | 790.482,00 |
| 13.02.2024 | 51,09 | 51,21 | 50,24 | 50,66 | -2,22% | 1.104.131,00 |
| 12.02.2024 | 51,24 | 52,04 | 51,22 | 51,81 | 0,94% | 995.715,00 |
| 09.02.2024 | 51,33 | 51,40 | 51,07 | 51,33 | 0,12% | 857.010,00 |
| 08.02.2024 | 51,23 | 51,29 | 50,98 | 51,27 | 0,10% | 1.136.104,00 |
| 07.02.2024 | 51,16 | 51,31 | 50,84 | 51,22 | 0,35% | 2.532.417,00 |
| 06.02.2024 | 50,91 | 51,15 | 50,87 | 51,04 | 0,35% | 820.661,00 |
| 05.02.2024 | 51,05 | 51,07 | 50,52 | 50,86 | -0,97% | 957.633,00 |
| 02.02.2024 | 51,04 | 51,57 | 50,91 | 51,36 | 0,16% | 1.078.907,00 |
| 01.02.2024 | 51,46 | 51,57 | 50,67 | 51,28 | -0,14% | 802.085,00 |
| 31.01.2024 | 52,03 | 52,22 | 51,35 | 51,35 | -1,84% | 791.109,00 |
| 30.01.2024 | 51,86 | 52,39 | 51,78 | 52,31 | 0,83% | 1.117.827,00 |
| 29.01.2024 | 51,51 | 51,91 | 51,36 | 51,88 | 0,72% | 641.306,00 |
| 26.01.2024 | 51,45 | 51,68 | 51,32 | 51,51 | 0,23% | 842.856,00 |
| 25.01.2024 | 51,28 | 51,40 | 50,98 | 51,39 | 0,67% | 1.035.343,00 |
| 24.01.2024 | 51,14 | 51,33 | 50,91 | 51,05 | 0,49% | 802.150,00 |
| 23.01.2024 | 50,92 | 51,03 | 50,66 | 50,80 | -0,14% | 787.417,00 |
| 22.01.2024 | 50,57 | 50,98 | 50,53 | 50,87 | 0,45% | 985.281,00 |
| 19.01.2024 | 50,17 | 50,69 | 49,93 | 50,64 | 1,18% | 920.841,00 |
| 18.01.2024 | 50,10 | 50,11 | 49,60 | 50,05 | -0,16% | 598.134,00 |
| 17.01.2024 | 49,92 | 50,31 | 49,82 | 50,13 | -0,46% | 819.099,00 |
| 16.01.2024 | 50,57 | 50,57 | 50,16 | 50,36 | -0,91% | 723.736,00 |
| 12.01.2024 | 51,20 | 51,34 | 50,66 | 50,82 | -0,37% | 625.200,00 |
| 11.01.2024 | 51,07 | 51,07 | 50,50 | 51,01 | -0,12% | 762.902,00 |
| 10.01.2024 | 51,19 | 51,19 | 50,86 | 51,07 | -0,14% | 669.436,00 |
| 09.01.2024 | 51,42 | 51,42 | 51,06 | 51,14 | -1,10% | 866.344,00 |
| 08.01.2024 | 51,24 | 51,72 | 50,95 | 51,71 | 0,72% | 794.396,00 |
| 05.01.2024 | 50,95 | 51,59 | 50,93 | 51,34 | 0,55% | 808.855,00 |
| 04.01.2024 | 51,27 | 51,58 | 51,02 | 51,06 | -0,41% | 641.950,00 |
| 03.01.2024 | 51,47 | 51,67 | 51,10 | 51,27 | -1,04% | 770.576,00 |
| 02.01.2024 | 51,41 | 51,95 | 51,41 | 51,81 | 0,27% | 868.818,00 |
| 29.12.2023 | 51,90 | 51,94 | 51,54 | 51,67 | -0,56% | 792.811,00 |
| 28.12.2023 | 51,93 | 52,09 | 51,88 | 51,96 | -0,15% | 887.147,00 |
| 27.12.2023 | 51,99 | 52,11 | 51,82 | 52,04 | 0,10% | 922.577,00 |
| 26.12.2023 | 51,64 | 52,11 | 51,64 | 51,99 | 0,76% | 419.972,00 |
| 22.12.2023 | 51,67 | 51,82 | 51,39 | 51,60 | -0,31% | 619.319,00 |
| 21.12.2023 | 51,54 | 51,79 | 51,30 | 51,76 | 1,29% | 1.032.340,00 |
| 20.12.2023 | 51,90 | 52,16 | 51,09 | 51,10 | -1,69% | 841.066,00 |
| 19.12.2023 | 51,45 | 52,01 | 51,35 | 51,98 | 1,21% | 610.867,00 |
| 18.12.2023 | 51,67 | 51,69 | 51,34 | 51,36 | 0,08% | 721.718,00 |
| 15.12.2023 | 51,49 | 51,68 | 51,25 | 51,32 | -0,58% | 1.083.365,00 |
| 14.12.2023 | 50,74 | 51,70 | 50,74 | 51,62 | 2,67% | 876.193,00 |
| 13.12.2023 | 49,25 | 50,28 | 49,02 | 50,28 | 2,15% | 780.548,00 |
| 12.12.2023 | 49,31 | 49,32 | 49,03 | 49,22 | -0,24% | 833.871,00 |
| 11.12.2023 | 49,10 | 49,41 | 49,00 | 49,34 | 0,59% | 534.307,00 |
| 08.12.2023 | 48,71 | 49,14 | 48,66 | 49,05 | 0,74% | 588.666,00 |
| 07.12.2023 | 48,53 | 48,70 | 48,42 | 48,69 | 0,74% | 539.445,00 |