50,115$
0,12%
Echtzeitkurs First Trust Strategic Income ETF
Bid:
Ask:
Aktienkurse zum First Trust Strategic Income ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 27,37 | 27,46 | 27,34 | 27,46 | 0,88% | 5.923,00 |
| 06.05.2024 | 27,32 | 27,32 | 27,15 | 27,22 | 0,33% | 9.012,00 |
| 03.05.2024 | 27,09 | 27,13 | 27,09 | 27,13 | 0,56% | 1.583,00 |
| 02.05.2024 | 27,16 | 27,16 | 26,89 | 26,98 | 0,52% | 4.546,00 |
| 01.05.2024 | 26,92 | 27,08 | 26,82 | 26,84 | -0,41% | 3.418,00 |
| 30.04.2024 | 27,04 | 27,06 | 26,95 | 26,95 | -1,09% | 5.186,00 |
| 29.04.2024 | 27,22 | 27,27 | 27,22 | 27,25 | 0,91% | 8.071,00 |
| 26.04.2024 | 26,90 | 27,09 | 26,90 | 27,00 | -0,15% | 61.403,00 |
| 25.04.2024 | 27,00 | 27,05 | 27,00 | 27,04 | -0,82% | 1.526,00 |
| 24.04.2024 | 27,04 | 27,30 | 27,03 | 27,27 | 0,62% | 11.171,00 |
| 23.04.2024 | 27,13 | 27,16 | 27,10 | 27,10 | 0,34% | 2.297,00 |
| 22.04.2024 | 26,90 | 27,10 | 26,89 | 27,01 | 0,69% | 23.213,00 |
| 19.04.2024 | 26,60 | 26,82 | 26,60 | 26,82 | 0,98% | 40.498,00 |
| 18.04.2024 | 26,57 | 26,59 | 26,45 | 26,56 | 0,34% | 71.320,00 |
| 17.04.2024 | 26,56 | 26,56 | 26,47 | 26,47 | -0,04% | 7.685,00 |
| 16.04.2024 | 26,45 | 26,49 | 26,45 | 26,48 | -0,60% | 275,00 |
| 15.04.2024 | 27,03 | 27,03 | 26,58 | 26,64 | -0,22% | 8.228,00 |
| 12.04.2024 | 27,07 | 27,07 | 26,70 | 26,70 | -1,95% | 4.342,00 |
| 11.04.2024 | 27,26 | 27,26 | 27,23 | 27,23 | 0,15% | 1.513,00 |
| 10.04.2024 | 27,22 | 27,26 | 27,19 | 27,19 | -2,12% | 2.178,00 |
| 09.04.2024 | 27,56 | 27,78 | 27,56 | 27,78 | 0,91% | 3.517,00 |
| 08.04.2024 | 27,53 | 27,57 | 27,53 | 27,53 | 0,62% | 9.085,00 |
| 05.04.2024 | 27,28 | 27,45 | 27,27 | 27,36 | -0,18% | 6.478,00 |
| 04.04.2024 | 27,75 | 27,75 | 27,40 | 27,41 | -0,54% | 7.134,00 |
| 03.04.2024 | 27,56 | 27,57 | 27,56 | 27,56 | -0,47% | 5.482,00 |
| 02.04.2024 | 27,72 | 27,74 | 27,59 | 27,69 | -0,22% | 6.010,00 |
| 01.04.2024 | 28,08 | 28,08 | 27,75 | 27,75 | -1,18% | 7.167,00 |
| 28.03.2024 | 27,96 | 28,08 | 27,87 | 28,08 | 0,65% | 9.931,00 |
| 27.03.2024 | 27,62 | 27,90 | 27,62 | 27,90 | 1,97% | 226,00 |
| 26.03.2024 | 27,43 | 27,43 | 27,34 | 27,36 | -0,93% | 2.787,00 |
| 25.03.2024 | 27,63 | 27,65 | 27,62 | 27,62 | -0,01% | 1.572,00 |
| 22.03.2024 | 27,74 | 27,74 | 27,59 | 27,62 | -0,39% | 2.094,00 |
| 21.03.2024 | 27,73 | 27,76 | 27,73 | 27,73 | 0,69% | 3.540,00 |
| 20.03.2024 | 27,42 | 27,58 | 27,35 | 27,54 | 0,71% | 20.146,00 |
| 19.03.2024 | 27,30 | 27,34 | 27,30 | 27,34 | 0,57% | 4.631,00 |
| 18.03.2024 | 27,27 | 27,32 | 27,19 | 27,19 | -0,03% | 1.858,00 |
| 15.03.2024 | 27,21 | 27,27 | 27,17 | 27,20 | 0,00% | 4.273,00 |
| 14.03.2024 | 27,50 | 27,50 | 27,20 | 27,20 | -1,10% | 10.200,00 |
| 13.03.2024 | 27,66 | 27,66 | 27,50 | 27,50 | 0,03% | 7.741,00 |
| 12.03.2024 | 27,43 | 27,55 | 27,43 | 27,49 | 0,26% | 6.505,00 |
| 11.03.2024 | 27,34 | 27,46 | 27,31 | 27,42 | 0,50% | 2.808,00 |
| 08.03.2024 | 27,36 | 27,41 | 27,28 | 27,28 | 0,14% | 3.673,00 |
| 07.03.2024 | 27,26 | 27,31 | 27,23 | 27,25 | 0,58% | 5.607,00 |
| 06.03.2024 | 27,07 | 27,16 | 27,03 | 27,09 | 1,21% | 4.792,00 |
| 05.03.2024 | 26,90 | 26,96 | 26,77 | 26,77 | -0,23% | 3.599,00 |
| 04.03.2024 | 26,82 | 26,86 | 26,78 | 26,83 | -0,10% | 11.102,00 |
| 01.03.2024 | 26,95 | 26,95 | 26,68 | 26,86 | -0,28% | 4.397,00 |
| 29.02.2024 | 27,04 | 27,05 | 26,83 | 26,93 | 1,09% | 3.674,00 |
| 28.02.2024 | 26,63 | 26,71 | 26,63 | 26,64 | -0,06% | 1.668,00 |
| 27.02.2024 | 26,51 | 26,66 | 26,51 | 26,66 | 0,93% | 1.207,00 |
| 26.02.2024 | 26,64 | 26,64 | 26,41 | 26,41 | -0,88% | 7.743,00 |
| 23.02.2024 | 26,66 | 26,71 | 26,65 | 26,65 | 0,11% | 12.084,00 |
| 22.02.2024 | 26,42 | 26,64 | 26,42 | 26,62 | 0,62% | 1.319,00 |
| 21.02.2024 | 26,35 | 26,45 | 26,33 | 26,45 | 0,47% | 2.867,00 |
| 20.02.2024 | 26,27 | 26,36 | 26,27 | 26,33 | 0,30% | 21.358,00 |
| 16.02.2024 | 26,16 | 26,35 | 26,16 | 26,25 | -0,06% | 4.682,00 |
| 15.02.2024 | 26,22 | 26,26 | 26,22 | 26,26 | 1,37% | 388,00 |
| 14.02.2024 | 25,84 | 25,93 | 25,78 | 25,91 | 0,64% | 10.524,00 |
| 13.02.2024 | 26,05 | 26,05 | 25,74 | 25,74 | -2,28% | 1.608,00 |
| 12.02.2024 | 26,25 | 26,42 | 26,25 | 26,34 | 1,35% | 8.824,00 |
| 09.02.2024 | 26,12 | 26,12 | 25,98 | 25,99 | -0,38% | 16.932,00 |
| 08.02.2024 | 26,02 | 26,17 | 26,02 | 26,09 | -0,02% | 9.104,00 |
| 07.02.2024 | 26,11 | 26,16 | 26,07 | 26,10 | -0,14% | 21.060,00 |
| 06.02.2024 | 26,09 | 26,18 | 26,09 | 26,13 | 0,93% | 5.752,00 |
| 05.02.2024 | 25,92 | 26,03 | 25,89 | 25,89 | -1,76% | 3.779,00 |
| 02.02.2024 | 26,27 | 26,41 | 26,19 | 26,36 | -0,13% | 10.210,00 |
| 01.02.2024 | 26,22 | 26,41 | 26,13 | 26,39 | 0,57% | 7.380,00 |
| 31.01.2024 | 26,46 | 26,52 | 26,24 | 26,24 | -0,87% | 12.598,00 |
| 30.01.2024 | 26,52 | 26,56 | 26,47 | 26,47 | 0,00% | 7.856,00 |
| 29.01.2024 | 26,40 | 26,50 | 26,40 | 26,47 | -0,09% | 10.551,00 |
| 26.01.2024 | 26,58 | 26,58 | 26,45 | 26,50 | 0,20% | 5.849,00 |
| 25.01.2024 | 26,45 | 26,45 | 26,32 | 26,44 | 0,94% | 3.965,00 |
| 24.01.2024 | 26,39 | 26,39 | 26,20 | 26,20 | -0,86% | 3.447,00 |
| 23.01.2024 | 26,47 | 26,51 | 26,36 | 26,42 | 0,28% | 21.751,00 |
| 22.01.2024 | 26,36 | 26,36 | 26,28 | 26,35 | 0,67% | 8.684,00 |
| 19.01.2024 | 26,03 | 26,22 | 26,02 | 26,17 | 0,82% | 229.029,00 |
| 18.01.2024 | 25,92 | 25,96 | 25,85 | 25,96 | -0,31% | 10.477,00 |
| 17.01.2024 | 26,04 | 26,11 | 25,93 | 26,04 | -0,37% | 5.548,00 |
| 16.01.2024 | 26,36 | 26,38 | 26,09 | 26,14 | -1,15% | 35.773,00 |
| 12.01.2024 | 26,51 | 26,51 | 26,32 | 26,44 | 0,65% | 51.489,00 |
| 11.01.2024 | 26,27 | 26,40 | 26,20 | 26,27 | -0,91% | 2.207,00 |
| 10.01.2024 | 26,56 | 26,56 | 26,43 | 26,51 | -0,19% | 2.938,00 |
| 09.01.2024 | 26,50 | 26,56 | 26,45 | 26,56 | -0,04% | 23.149,00 |
| 08.01.2024 | 26,57 | 26,57 | 26,57 | 26,57 | 0,30% | 449,00 |
| 05.01.2024 | 26,56 | 26,56 | 26,33 | 26,49 | 0,51% | 22.298,00 |
| 04.01.2024 | 26,47 | 26,48 | 26,36 | 26,36 | 0,06% | 8.867,00 |
| 03.01.2024 | 26,58 | 26,61 | 26,34 | 26,34 | -1,20% | 4.099,00 |
| 02.01.2024 | 26,75 | 26,86 | 26,66 | 26,66 | 0,48% | 128.220,00 |
| 29.12.2023 | 26,50 | 26,58 | 26,50 | 26,53 | 0,01% | 1.382,00 |
| 28.12.2023 | 26,56 | 26,61 | 26,53 | 26,53 | 0,15% | 5.720,00 |
| 27.12.2023 | 26,62 | 26,62 | 26,49 | 26,49 | 0,04% | 17.020,00 |
| 26.12.2023 | 26,46 | 26,60 | 26,44 | 26,48 | 0,57% | 1.878,00 |
| 22.12.2023 | 26,53 | 26,53 | 26,32 | 26,33 | 0,34% | 6.674,00 |
| 21.12.2023 | 26,21 | 26,25 | 26,12 | 26,24 | 0,96% | 12.572,00 |
| 20.12.2023 | 26,47 | 26,47 | 25,99 | 25,99 | -2,66% | 31.173,00 |
| 19.12.2023 | 26,49 | 26,70 | 26,49 | 26,70 | 0,87% | 16.052,00 |
| 18.12.2023 | 26,48 | 26,49 | 26,41 | 26,47 | 0,19% | 102.727,00 |
| 15.12.2023 | 26,62 | 26,62 | 26,35 | 26,42 | -1,01% | 65.816,00 |
| 14.12.2023 | 26,66 | 26,69 | 26,62 | 26,69 | 1,64% | 101.917,00 |
| 13.12.2023 | 25,66 | 26,26 | 25,66 | 26,26 | 2,11% | 3.965,00 |