61,860€
-2,89%
Echtzeitkurs First Trust NASDAQ Cybersecurity ETF
Bid:
Ask:
Aktienkurse zum First Trust NASDAQ Cybersecurity ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 63,43 | 63,71 | 61,04 | 61,91 | -2,82% | - |
| 31.07.2025 | 64,63 | 65,24 | 63,62 | 63,70 | -1,26% | 90,00 |
| 30.07.2025 | 64,53 | 65,01 | 63,74 | 64,51 | 0,11% | - |
| 29.07.2025 | 64,29 | 65,34 | 64,15 | 64,44 | 0,55% | - |
| 28.07.2025 | 63,86 | 64,22 | 63,59 | 64,09 | 0,79% | - |
| 25.07.2025 | 63,44 | 63,96 | 63,15 | 63,59 | 0,54% | - |
| 24.07.2025 | 63,03 | 63,68 | 62,80 | 63,25 | 0,02% | - |
| 23.07.2025 | 63,38 | 63,75 | 62,80 | 63,23 | 0,26% | - |
| 22.07.2025 | 63,93 | 64,19 | 62,95 | 63,07 | -1,28% | - |
| 21.07.2025 | 63,85 | 64,30 | 63,46 | 63,88 | 0,04% | - |
| 18.07.2025 | 63,89 | 63,95 | 63,30 | 63,86 | 0,05% | - |
| 17.07.2025 | 63,10 | 64,04 | 63,10 | 63,83 | 1,25% | - |
| 16.07.2025 | 62,82 | 63,68 | 62,00 | 63,04 | 0,03% | - |
| 15.07.2025 | 62,72 | 63,37 | 62,66 | 63,02 | 0,36% | - |
| 14.07.2025 | 62,02 | 62,98 | 61,51 | 62,80 | 1,10% | - |
| 11.07.2025 | 62,88 | 63,22 | 62,01 | 62,11 | -1,50% | - |
| 10.07.2025 | 64,90 | 65,21 | 63,01 | 63,06 | -3,21% | - |
| 09.07.2025 | 64,54 | 65,17 | 64,44 | 65,15 | 0,91% | - |
| 08.07.2025 | 64,53 | 65,09 | 64,25 | 64,56 | -0,12% | - |
| 07.07.2025 | 64,32 | 64,86 | 64,25 | 64,63 | 0,88% | - |
| 04.07.2025 | 64,28 | 64,29 | 64,00 | 64,07 | -0,84% | - |
| 03.07.2025 | 63,23 | 64,76 | 63,14 | 64,61 | 2,30% | - |
| 02.07.2025 | 63,23 | 63,64 | 62,73 | 63,16 | 0,08% | - |
| 01.07.2025 | 64,08 | 64,24 | 62,59 | 63,11 | -1,73% | - |
| 30.06.2025 | 64,01 | 64,28 | 63,64 | 64,22 | 0,71% | - |
| 27.06.2025 | 64,26 | 64,52 | 63,39 | 63,76 | -0,46% | - |
| 26.06.2025 | 63,79 | 64,19 | 63,46 | 64,06 | 0,34% | - |
| 25.06.2025 | 63,64 | 64,67 | 63,61 | 63,84 | 0,35% | - |
| 24.06.2025 | 63,77 | 64,34 | 63,30 | 63,62 | 0,18% | - |
| 23.06.2025 | 62,58 | 63,56 | 62,36 | 63,51 | 1,36% | - |
| 20.06.2025 | 63,14 | 63,70 | 62,35 | 62,65 | -0,37% | - |
| 19.06.2025 | 63,49 | 63,51 | 62,89 | 62,89 | -1,03% | - |
| 18.06.2025 | 63,71 | 64,13 | 63,29 | 63,54 | -0,41% | - |
| 17.06.2025 | 63,08 | 63,94 | 62,78 | 63,80 | 0,73% | - |
| 16.06.2025 | 62,75 | 63,51 | 62,70 | 63,34 | 1,10% | - |
| 13.06.2025 | 62,57 | 63,37 | 62,42 | 62,65 | -0,72% | - |
| 12.06.2025 | 62,93 | 63,54 | 62,15 | 63,10 | -0,47% | - |
| 11.06.2025 | 63,41 | 63,73 | 63,10 | 63,40 | -0,23% | - |
| 10.06.2025 | 63,65 | 64,06 | 63,13 | 63,54 | -0,31% | - |
| 09.06.2025 | 64,26 | 64,75 | 63,74 | 63,74 | -1,26% | - |
| 06.06.2025 | 64,05 | 64,81 | 63,89 | 64,55 | 0,80% | - |
| 05.06.2025 | 63,91 | 64,49 | 63,48 | 64,04 | 0,18% | - |
| 04.06.2025 | 64,48 | 64,53 | 63,58 | 63,93 | -0,94% | - |
| 03.06.2025 | 63,33 | 64,53 | 63,10 | 64,53 | 1,87% | - |
| 02.06.2025 | 62,87 | 63,39 | 62,29 | 63,35 | 0,12% | - |
| 30.05.2025 | 62,74 | 63,34 | 62,25 | 63,27 | 1,30% | - |
| 29.05.2025 | 64,37 | 64,42 | 61,89 | 62,46 | -1,19% | - |
| 28.05.2025 | 63,96 | 64,04 | 63,14 | 63,22 | -1,05% | - |
| 27.05.2025 | 63,02 | 64,01 | 62,98 | 63,89 | 1,24% | - |
| 26.05.2025 | 62,77 | 63,21 | 62,73 | 63,11 | 0,90% | - |
| 23.05.2025 | 63,13 | 63,54 | 61,47 | 62,54 | -1,33% | - |
| 22.05.2025 | 62,38 | 63,75 | 61,95 | 63,38 | 1,51% | - |
| 21.05.2025 | 63,13 | 63,35 | 62,11 | 62,44 | -1,92% | - |
| 20.05.2025 | 63,56 | 63,85 | 63,17 | 63,66 | -0,04% | - |
| 19.05.2025 | 63,41 | 63,94 | 62,27 | 63,68 | -0,55% | - |
| 16.05.2025 | 63,30 | 64,08 | 63,24 | 64,03 | 0,91% | - |
| 15.05.2025 | 62,46 | 63,71 | 62,26 | 63,45 | 0,77% | - |
| 14.05.2025 | 63,28 | 63,45 | 62,48 | 62,97 | -0,47% | - |
| 13.05.2025 | 62,92 | 63,74 | 62,54 | 63,26 | 0,17% | - |
| 12.05.2025 | 61,18 | 63,80 | 61,09 | 63,16 | 4,70% | - |
| 09.05.2025 | 61,02 | 61,52 | 59,83 | 60,32 | -1,16% | - |
| 08.05.2025 | 60,64 | 61,46 | 60,04 | 61,03 | 1,20% | - |
| 07.05.2025 | 60,21 | 60,70 | 59,40 | 60,30 | 0,61% | - |
| 06.05.2025 | 59,92 | 60,48 | 59,08 | 59,94 | -0,22% | - |
| 05.05.2025 | 59,36 | 60,57 | 59,14 | 60,07 | 0,33% | - |
| 02.05.2025 | 57,78 | 60,07 | 57,55 | 59,87 | 1,80% | - |
| 30.04.2025 | 58,32 | 58,84 | 57,12 | 58,81 | 0,62% | - |
| 29.04.2025 | 57,59 | 58,60 | 57,28 | 58,45 | 1,82% | - |
| 28.04.2025 | 57,14 | 57,90 | 56,68 | 57,40 | -0,16% | - |
| 25.04.2025 | 57,13 | 57,49 | 56,40 | 57,49 | 1,11% | - |
| 24.04.2025 | 55,04 | 57,02 | 54,54 | 56,86 | 2,55% | - |
| 23.04.2025 | 54,57 | 56,24 | 54,38 | 55,45 | 3,05% | - |
| 22.04.2025 | 52,12 | 53,96 | 52,10 | 53,81 | -0,88% | - |
| 17.04.2025 | 55,24 | 55,54 | 54,12 | 54,29 | -0,74% | - |
| 16.04.2025 | 55,24 | 55,97 | 53,99 | 54,69 | -2,60% | - |
| 15.04.2025 | 55,19 | 56,47 | 55,08 | 56,15 | 1,58% | - |
| 14.04.2025 | 55,22 | 56,47 | 54,72 | 55,28 | 0,19% | - |
| 11.04.2025 | 55,16 | 55,49 | 53,49 | 55,17 | 0,15% | - |
| 10.04.2025 | 57,67 | 57,86 | 53,52 | 55,09 | -4,98% | - |
| 09.04.2025 | 50,98 | 58,15 | 50,81 | 57,98 | 10,72% | - |
| 08.04.2025 | 53,48 | 55,34 | 51,77 | 52,36 | -1,01% | - |
| 07.04.2025 | 50,73 | 54,80 | 49,19 | 52,90 | 0,52% | - |
| 04.04.2025 | 55,11 | 55,64 | 52,18 | 52,62 | -5,14% | 850,00 |
| 03.04.2025 | 57,54 | 57,69 | 54,93 | 55,47 | -6,65% | - |
| 02.04.2025 | 58,78 | 59,66 | 57,76 | 59,42 | 0,85% | - |
| 01.04.2025 | 58,06 | 58,97 | 57,65 | 58,92 | 1,06% | - |
| 31.03.2025 | 58,47 | 58,58 | 56,90 | 58,30 | -0,07% | 500,00 |
| 28.03.2025 | 59,84 | 59,98 | 58,14 | 58,34 | -2,52% | - |
| 27.03.2025 | 60,99 | 61,10 | 59,70 | 59,85 | -1,88% | - |
| 26.03.2025 | 61,84 | 62,06 | 60,83 | 61,00 | -1,37% | - |
| 25.03.2025 | 61,11 | 61,94 | 61,00 | 61,85 | 1,16% | - |
| 24.03.2025 | 60,42 | 61,28 | 60,36 | 61,14 | 1,74% | - |
| 21.03.2025 | 60,09 | 60,24 | 59,11 | 60,09 | 0,19% | - |
| 20.03.2025 | 60,82 | 61,08 | 59,82 | 59,98 | -1,13% | - |
| 19.03.2025 | 59,96 | 61,21 | 59,87 | 60,66 | 1,41% | - |
| 18.03.2025 | 60,13 | 60,25 | 59,35 | 59,82 | -0,60% | - |
| 17.03.2025 | 59,21 | 60,63 | 59,02 | 60,18 | 1,35% | - |
| 14.03.2025 | 58,08 | 59,57 | 57,85 | 59,38 | 2,69% | - |
| 13.03.2025 | 58,92 | 59,24 | 57,48 | 57,82 | -1,79% | - |
| 12.03.2025 | 58,65 | 59,71 | 58,31 | 58,88 | 0,60% | 150,00 |