63,420€
0,13%
Echtzeitkurs First Trust Dorsey Wright Focus 5 ETF
Bid:
Ask:
Aktienkurse zum First Trust Dorsey Wright Focus 5 ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 63,36 | 63,42 | 63,36 | 63,42 | 0,13% | - |
| 19.08.2026 | 62,95 | 63,67 | 62,89 | 63,34 | 0,34% | - |
| 18.08.2026 | 63,72 | 63,86 | 63,01 | 63,13 | -1,14% | - |
| 17.08.2026 | 63,47 | 64,06 | 63,14 | 63,85 | 0,46% | - |
| 14.08.2026 | 64,01 | 64,01 | 63,27 | 63,56 | -0,66% | - |
| 13.08.2026 | 63,54 | 64,12 | 63,54 | 63,98 | 0,61% | - |
| 12.08.2026 | 63,11 | 63,65 | 62,91 | 63,59 | 0,89% | - |
| 11.08.2026 | 62,95 | 63,36 | 62,90 | 63,03 | 0,06% | - |
| 10.08.2026 | 62,82 | 63,19 | 62,64 | 63,00 | 0,43% | - |
| 07.08.2026 | 61,70 | 62,73 | 61,52 | 62,73 | 1,38% | - |
| 06.08.2026 | 62,25 | 62,36 | 61,60 | 61,87 | -0,59% | - |
| 05.08.2026 | 62,72 | 63,02 | 62,09 | 62,24 | -0,42% | - |
| 04.08.2026 | 60,98 | 62,55 | 60,83 | 62,50 | 2,58% | - |
| 03.08.2026 | 60,59 | 61,10 | 60,10 | 60,93 | 0,89% | - |
| 31.07.2026 | 61,00 | 61,18 | 59,96 | 60,39 | -0,17% | - |
| 30.07.2026 | 60,02 | 60,50 | 59,84 | 60,50 | 0,47% | - |
| 29.07.2026 | 60,98 | 61,33 | 60,14 | 60,22 | -1,54% | - |
| 28.07.2026 | 61,23 | 61,84 | 60,67 | 61,16 | -0,15% | - |
| 27.07.2026 | 61,37 | 61,80 | 60,84 | 61,25 | 0,26% | - |
| 24.07.2026 | 61,96 | 62,30 | 60,98 | 61,09 | -1,11% | - |
| 23.07.2026 | 61,95 | 62,45 | 61,54 | 61,77 | -0,62% | - |
| 22.07.2026 | 62,46 | 62,66 | 61,80 | 62,16 | -0,54% | - |
| 21.07.2026 | 61,07 | 62,50 | 60,90 | 62,49 | 2,58% | - |
| 20.07.2026 | 60,81 | 61,79 | 60,79 | 60,92 | 0,05% | - |
| 17.07.2026 | 60,94 | 61,46 | 59,91 | 60,89 | -0,58% | - |
| 16.07.2026 | 62,14 | 62,33 | 61,21 | 61,25 | -1,21% | - |
| 15.07.2026 | 62,98 | 63,36 | 61,45 | 62,00 | -1,64% | - |
| 14.07.2026 | 62,53 | 63,16 | 62,01 | 63,03 | 0,51% | - |
| 13.07.2026 | 63,78 | 63,99 | 62,45 | 62,71 | -1,95% | - |
| 10.07.2026 | 64,27 | 64,59 | 63,52 | 63,96 | -0,54% | - |
| 09.07.2026 | 63,13 | 64,79 | 62,81 | 64,31 | 2,45% | - |
| 08.07.2026 | 62,71 | 63,03 | 61,92 | 62,77 | 0,06% | - |
| 07.07.2026 | 64,30 | 64,59 | 62,13 | 62,73 | -2,30% | - |
| 06.07.2026 | 63,41 | 64,87 | 63,27 | 64,21 | 1,30% | - |
| 03.07.2026 | 63,45 | 63,50 | 63,17 | 63,38 | 0,43% | - |
| 02.07.2026 | 65,20 | 65,45 | 62,75 | 63,11 | -3,55% | - |
| 01.07.2026 | 66,32 | 66,66 | 65,22 | 65,44 | -1,76% | - |
| 30.06.2026 | 65,46 | 66,67 | 65,27 | 66,61 | 2,36% | - |
| 29.06.2026 | 64,60 | 65,20 | 63,27 | 65,07 | 1,23% | - |
| 26.06.2026 | 64,85 | 65,13 | 63,94 | 64,28 | -0,96% | - |
| 25.06.2026 | 63,74 | 65,25 | 63,73 | 64,90 | 1,60% | - |
| 24.06.2026 | 63,68 | 64,15 | 63,37 | 63,88 | 0,40% | - |
| 23.06.2026 | 64,56 | 64,77 | 63,39 | 63,63 | -1,49% | - |
| 22.06.2026 | 63,33 | 64,78 | 63,33 | 64,59 | 1,93% | - |
| 19.06.2026 | 63,53 | 63,59 | 63,29 | 63,36 | -0,30% | - |
| 18.06.2026 | 62,67 | 63,64 | 62,60 | 63,55 | 1,70% | - |
| 17.06.2026 | 62,35 | 63,15 | 62,28 | 62,49 | 0,02% | - |
| 16.06.2026 | 63,66 | 63,80 | 62,46 | 62,48 | -1,92% | - |
| 15.06.2026 | 63,97 | 64,08 | 63,23 | 63,70 | 0,22% | - |
| 12.06.2026 | 63,09 | 63,93 | 62,87 | 63,56 | 0,82% | - |
| 11.06.2026 | 62,07 | 63,10 | 61,96 | 63,04 | 1,72% | - |
| 10.06.2026 | 62,41 | 63,13 | 61,80 | 61,98 | -0,69% | - |
| 09.06.2026 | 62,95 | 63,32 | 60,95 | 62,41 | -0,91% | - |
| 08.06.2026 | 61,74 | 63,39 | 61,72 | 62,98 | 1,21% | - |
| 05.06.2026 | 63,97 | 64,24 | 61,99 | 62,22 | -2,89% | - |
| 04.06.2026 | 63,99 | 64,45 | 63,06 | 64,07 | -0,02% | - |
| 03.06.2026 | 62,91 | 64,17 | 62,74 | 64,08 | 1,84% | - |
| 02.06.2026 | 62,02 | 63,00 | 61,85 | 62,93 | 1,17% | - |
| 01.06.2026 | 62,07 | 62,46 | 61,95 | 62,20 | 0,44% | - |
| 29.05.2026 | 62,27 | 62,46 | 61,77 | 61,93 | -0,57% | - |
| 28.05.2026 | 61,89 | 62,44 | 61,52 | 62,28 | 0,74% | - |
| 27.05.2026 | 61,98 | 62,16 | 61,30 | 61,82 | -0,39% | - |
| 26.05.2026 | 61,76 | 62,40 | 61,00 | 62,07 | 0,27% | - |
| 25.05.2026 | 61,85 | 61,99 | 61,80 | 61,90 | 0,54% | - |
| 22.05.2026 | 60,92 | 61,67 | 60,89 | 61,57 | 1,31% | - |
| 21.05.2026 | 60,80 | 61,12 | 60,54 | 60,78 | 0,07% | - |
| 20.05.2026 | 60,14 | 61,01 | 60,14 | 60,73 | 0,92% | - |
| 19.05.2026 | 59,72 | 60,49 | 59,27 | 60,18 | 0,63% | - |
| 18.05.2026 | 59,55 | 60,21 | 59,45 | 59,80 | -0,57% | - |
| 15.05.2026 | 60,13 | 60,31 | 59,83 | 60,14 | -0,26% | - |
| 14.05.2026 | 59,98 | 60,47 | 59,84 | 60,30 | 0,73% | - |
| 13.05.2026 | 59,31 | 59,88 | 59,12 | 59,86 | 1,09% | - |
| 12.05.2026 | 59,29 | 59,44 | 58,64 | 59,22 | 0,11% | - |
| 11.05.2026 | 58,50 | 59,39 | 58,40 | 59,15 | 1,27% | - |
| 08.05.2026 | 57,67 | 58,63 | 57,56 | 58,41 | 1,66% | - |
| 07.05.2026 | 58,60 | 58,71 | 57,35 | 57,46 | -1,77% | - |
| 06.05.2026 | 57,64 | 58,52 | 57,57 | 58,49 | 1,30% | - |
| 05.05.2026 | 57,02 | 57,80 | 56,92 | 57,74 | 1,49% | - |
| 04.05.2026 | 56,95 | 57,13 | 56,61 | 56,89 | 0,04% | - |
| 30.04.2026 | 55,69 | 56,87 | 55,60 | 56,87 | 1,66% | - |
| 29.04.2026 | 55,70 | 56,03 | 55,45 | 55,94 | 0,63% | - |
| 28.04.2026 | 56,15 | 56,42 | 55,25 | 55,59 | -0,80% | - |
| 27.04.2026 | 56,01 | 56,41 | 55,87 | 56,04 | -0,12% | - |
| 24.04.2026 | 55,78 | 56,27 | 55,52 | 56,11 | 0,84% | - |
| 23.04.2026 | 55,15 | 55,99 | 55,09 | 55,65 | 0,47% | - |
| 22.04.2026 | 55,16 | 55,72 | 55,06 | 55,39 | 0,67% | - |
| 21.04.2026 | 55,16 | 55,53 | 54,85 | 55,02 | -0,06% | - |
| 20.04.2026 | 54,80 | 55,16 | 54,70 | 55,05 | -0,16% | - |
| 17.04.2026 | 54,61 | 55,25 | 54,47 | 55,14 | 1,25% | - |
| 16.04.2026 | 54,20 | 54,63 | 54,20 | 54,46 | 0,57% | - |
| 15.04.2026 | 54,31 | 54,46 | 53,85 | 54,15 | -0,28% | - |
| 14.04.2026 | 54,03 | 54,41 | 53,85 | 54,30 | 0,41% | - |
| 13.04.2026 | 53,52 | 54,10 | 53,27 | 54,08 | 1,07% | - |
| 10.04.2026 | 53,86 | 53,94 | 53,51 | 53,51 | -0,63% | - |
| 09.04.2026 | 53,90 | 54,08 | 53,61 | 53,85 | -0,08% | - |
| 08.04.2026 | 53,73 | 53,93 | 53,32 | 53,90 | 2,10% | - |
| 07.04.2026 | 53,21 | 53,34 | 52,50 | 52,79 | 0,08% | - |
| 02.04.2026 | 52,22 | 53,11 | 52,07 | 52,75 | 0,20% | - |
| 01.04.2026 | 52,36 | 52,85 | 52,22 | 52,64 | 0,64% | - |
| 31.03.2026 | 51,56 | 52,49 | 51,41 | 52,31 | 2,36% | - |