52,580€
-4,08%
Echtzeitkurs First Trust NASDAQ Cybersecurity ETF
Bid:
Ask:
Aktienkurse zum First Trust NASDAQ Cybersecurity ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 55,02 | 55,05 | 52,12 | 52,60 | -4,04% | - |
| 26.03.2026 | 54,55 | 55,65 | 54,28 | 54,82 | 0,09% | - |
| 25.03.2026 | 54,84 | 55,67 | 54,58 | 54,77 | 0,52% | - |
| 24.03.2026 | 56,14 | 56,28 | 54,36 | 54,48 | -2,73% | - |
| 23.03.2026 | 55,10 | 56,87 | 54,94 | 56,01 | 1,32% | - |
| 20.03.2026 | 56,44 | 56,58 | 55,23 | 55,28 | -1,78% | - |
| 19.03.2026 | 56,65 | 57,10 | 55,94 | 56,28 | -0,63% | - |
| 18.03.2026 | 56,62 | 57,12 | 56,10 | 56,64 | 0,51% | - |
| 17.03.2026 | 55,93 | 56,98 | 55,76 | 56,35 | 0,52% | - |
| 16.03.2026 | 57,34 | 57,36 | 55,97 | 56,06 | -1,74% | - |
| 13.03.2026 | 56,86 | 57,74 | 56,61 | 57,05 | 0,44% | - |
| 12.03.2026 | 56,47 | 57,52 | 56,44 | 56,80 | -0,06% | - |
| 11.03.2026 | 56,70 | 57,34 | 56,37 | 56,84 | 0,35% | - |
| 10.03.2026 | 56,87 | 57,15 | 55,76 | 56,64 | -0,68% | - |
| 09.03.2026 | 56,17 | 57,25 | 56,11 | 57,02 | 0,46% | - |
| 06.03.2026 | 56,77 | 57,10 | 55,87 | 56,76 | 0,19% | - |
| 05.03.2026 | 55,58 | 57,07 | 55,36 | 56,66 | 1,90% | - |
| 04.03.2026 | 54,85 | 55,84 | 54,66 | 55,60 | 1,18% | - |
| 03.03.2026 | 53,87 | 55,28 | 53,37 | 54,95 | 1,26% | - |
| 02.03.2026 | 52,97 | 54,37 | 52,82 | 54,27 | 2,31% | - |
| 27.02.2026 | 53,82 | 53,90 | 52,36 | 53,04 | -1,99% | - |
| 26.02.2026 | 52,94 | 54,26 | 52,94 | 54,12 | 1,93% | - |
| 25.02.2026 | 52,20 | 53,13 | 52,02 | 53,09 | 1,71% | - |
| 24.02.2026 | 52,10 | 52,98 | 51,46 | 52,20 | 0,51% | - |
| 23.02.2026 | 53,73 | 54,16 | 51,66 | 51,93 | -4,16% | - |
| 20.02.2026 | 56,15 | 56,35 | 54,12 | 54,19 | -3,22% | - |
| 19.02.2026 | 55,93 | 56,29 | 55,40 | 55,99 | -0,06% | - |
| 18.02.2026 | 55,21 | 56,15 | 54,68 | 56,02 | 1,14% | - |
| 17.02.2026 | 56,29 | 56,59 | 54,98 | 55,39 | -1,84% | - |
| 16.02.2026 | 56,40 | 56,64 | 56,36 | 56,43 | 0,37% | - |
| 13.02.2026 | 54,79 | 56,54 | 54,54 | 56,22 | 2,74% | - |
| 12.02.2026 | 57,15 | 57,18 | 54,37 | 54,72 | -3,87% | - |
| 11.02.2026 | 57,90 | 58,66 | 56,62 | 56,92 | -1,62% | - |
| 10.02.2026 | 57,38 | 58,32 | 56,73 | 57,86 | 0,89% | - |
| 09.02.2026 | 56,72 | 57,51 | 56,03 | 57,35 | 1,06% | - |
| 06.02.2026 | 55,01 | 56,76 | 54,98 | 56,75 | 2,95% | 180,00 |
| 05.02.2026 | 56,40 | 56,95 | 54,89 | 55,13 | -2,45% | - |
| 04.02.2026 | 56,85 | 57,00 | 55,35 | 56,51 | -0,34% | - |
| 03.02.2026 | 58,98 | 59,33 | 56,11 | 56,71 | -3,91% | - |
| 02.02.2026 | 57,76 | 59,22 | 57,50 | 59,01 | 1,34% | - |
| 30.01.2026 | 57,93 | 58,43 | 57,74 | 58,23 | 0,41% | - |
| 29.01.2026 | 59,64 | 59,84 | 57,60 | 57,99 | -3,25% | - |
| 28.01.2026 | 60,08 | 60,95 | 59,90 | 59,94 | -0,34% | - |
| 27.01.2026 | 60,65 | 61,65 | 60,13 | 60,14 | -0,86% | - |
| 26.01.2026 | 59,66 | 60,74 | 59,57 | 60,66 | 1,25% | - |
| 23.01.2026 | 60,18 | 60,79 | 59,81 | 59,91 | -0,36% | - |
| 22.01.2026 | 60,00 | 60,58 | 59,96 | 60,13 | 0,23% | - |
| 21.01.2026 | 59,75 | 60,33 | 59,42 | 59,99 | 0,30% | - |
| 20.01.2026 | 60,92 | 61,37 | 59,77 | 59,81 | -2,37% | - |
| 19.01.2026 | 61,35 | 61,49 | 61,20 | 61,27 | -1,35% | - |
| 16.01.2026 | 62,21 | 62,37 | 61,65 | 62,11 | -0,08% | - |
| 15.01.2026 | 62,19 | 62,87 | 61,98 | 62,16 | 0,00% | - |
| 14.01.2026 | 62,22 | 62,85 | 61,64 | 62,16 | -0,28% | - |
| 13.01.2026 | 62,53 | 62,80 | 62,16 | 62,33 | -0,26% | - |
| 12.01.2026 | 61,90 | 62,55 | 61,60 | 62,49 | 0,05% | - |
| 09.01.2026 | 62,15 | 62,54 | 61,89 | 62,46 | 0,56% | - |
| 08.01.2026 | 62,69 | 62,98 | 61,83 | 62,11 | -1,22% | - |
| 07.01.2026 | 61,75 | 63,21 | 61,72 | 62,88 | 1,84% | - |
| 06.01.2026 | 60,96 | 61,89 | 60,65 | 61,74 | 0,89% | - |
| 05.01.2026 | 60,57 | 61,71 | 60,50 | 61,20 | 1,46% | - |
| 02.01.2026 | 60,83 | 61,83 | 59,95 | 60,32 | -2,17% | - |
| 30.12.2025 | 61,57 | 61,90 | 61,44 | 61,65 | 0,14% | - |
| 29.12.2025 | 62,13 | 62,18 | 61,49 | 61,57 | -0,35% | - |
| 23.12.2025 | 62,31 | 62,37 | 61,52 | 61,78 | -1,03% | - |
| 22.12.2025 | 62,46 | 62,68 | 61,85 | 62,42 | 0,01% | - |
| 19.12.2025 | 61,59 | 64,79 | 61,59 | 62,42 | 1,13% | - |
| 18.12.2025 | 60,73 | 61,82 | 60,67 | 61,72 | 1,24% | - |
| 17.12.2025 | 61,86 | 62,12 | 60,85 | 60,97 | -1,23% | - |
| 16.12.2025 | 61,55 | 61,79 | 61,09 | 61,73 | -0,08% | - |
| 15.12.2025 | 63,16 | 63,53 | 61,77 | 61,78 | -1,84% | - |
| 12.12.2025 | 64,69 | 64,77 | 62,77 | 62,93 | -2,31% | - |
| 11.12.2025 | 64,86 | 64,89 | 64,01 | 64,42 | -1,11% | - |
| 10.12.2025 | 65,03 | 65,36 | 64,44 | 65,14 | 0,06% | - |
| 09.12.2025 | 64,60 | 65,23 | 64,37 | 65,10 | 0,79% | - |
| 08.12.2025 | 64,33 | 64,93 | 64,29 | 64,59 | 0,36% | - |
| 05.12.2025 | 64,11 | 64,89 | 64,00 | 64,36 | 0,35% | - |
| 04.12.2025 | 63,79 | 64,17 | 63,26 | 64,14 | 0,85% | - |
| 03.12.2025 | 63,03 | 63,60 | 62,16 | 63,60 | 0,89% | - |
| 02.12.2025 | 62,64 | 63,45 | 62,57 | 63,04 | 0,54% | - |
| 01.12.2025 | 63,24 | 63,24 | 62,45 | 62,70 | -1,21% | - |
| 28.11.2025 | 63,06 | 63,73 | 62,74 | 63,47 | 0,88% | - |
| 27.11.2025 | 62,92 | 63,04 | 62,88 | 62,91 | -0,17% | - |
| 26.11.2025 | 63,69 | 63,81 | 62,76 | 63,02 | -1,07% | - |
| 25.11.2025 | 62,83 | 63,71 | 62,24 | 63,70 | 1,20% | - |
| 24.11.2025 | 62,21 | 63,11 | 61,70 | 62,94 | 1,15% | - |
| 21.11.2025 | 62,16 | 62,77 | 61,16 | 62,23 | 0,36% | - |
| 20.11.2025 | 64,11 | 64,68 | 62,00 | 62,00 | -2,69% | - |
| 19.11.2025 | 63,19 | 64,02 | 63,08 | 63,72 | 0,45% | - |
| 18.11.2025 | 63,30 | 63,87 | 62,68 | 63,43 | -0,41% | - |
| 17.11.2025 | 64,43 | 65,11 | 63,47 | 63,69 | -0,96% | - |
| 14.11.2025 | 64,23 | 64,71 | 62,86 | 64,31 | -0,05% | - |
| 13.11.2025 | 65,82 | 66,17 | 64,09 | 64,35 | -1,94% | - |
| 12.11.2025 | 66,45 | 67,00 | 65,58 | 65,62 | -1,26% | - |
| 11.11.2025 | 66,42 | 66,59 | 65,64 | 66,46 | 0,11% | 180,00 |
| 10.11.2025 | 65,34 | 66,47 | 65,21 | 66,38 | 2,00% | - |
| 07.11.2025 | 64,25 | 65,30 | 63,80 | 65,08 | 0,62% | - |
| 06.11.2025 | 65,35 | 65,55 | 64,04 | 64,68 | -1,81% | - |
| 05.11.2025 | 65,75 | 66,07 | 65,54 | 65,87 | 0,27% | - |
| 04.11.2025 | 66,65 | 67,05 | 65,67 | 65,70 | -2,02% | - |
| 03.11.2025 | 67,01 | 67,77 | 66,56 | 67,05 | -0,11% | - |