62,920€
-2,32%
Echtzeitkurs First Trust NASDAQ Cybersecurity ETF
Bid:
Ask:
Aktienkurse zum First Trust NASDAQ Cybersecurity ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.10.2025 | 66,04 | 67,27 | 65,92 | 67,13 | 1,47% | - |
| 30.10.2025 | 65,69 | 66,68 | 65,47 | 66,15 | 0,52% | - |
| 29.10.2025 | 67,10 | 67,20 | 65,72 | 65,81 | -1,67% | - |
| 28.10.2025 | 66,71 | 67,32 | 66,71 | 66,93 | 0,17% | - |
| 27.10.2025 | 67,02 | 67,21 | 66,63 | 66,81 | 0,16% | - |
| 24.10.2025 | 66,80 | 67,07 | 66,49 | 66,70 | 0,33% | - |
| 23.10.2025 | 65,88 | 66,74 | 65,55 | 66,48 | 0,94% | - |
| 22.10.2025 | 66,43 | 66,78 | 65,36 | 65,86 | -0,78% | - |
| 21.10.2025 | 65,75 | 66,44 | 65,42 | 66,38 | 1,07% | - |
| 20.10.2025 | 64,58 | 65,76 | 64,50 | 65,67 | 2,11% | - |
| 17.10.2025 | 63,53 | 64,35 | 62,56 | 64,32 | 0,55% | - |
| 16.10.2025 | 64,98 | 65,58 | 63,67 | 63,97 | -1,64% | - |
| 15.10.2025 | 65,44 | 66,24 | 64,75 | 65,03 | -0,40% | 14,00 |
| 14.10.2025 | 66,14 | 66,33 | 64,96 | 65,29 | -1,79% | - |
| 13.10.2025 | 65,56 | 66,74 | 65,44 | 66,48 | 2,32% | - |
| 10.10.2025 | 67,50 | 67,80 | 64,93 | 64,98 | -3,68% | - |
| 09.10.2025 | 67,28 | 67,56 | 66,84 | 67,46 | 0,31% | - |
| 08.10.2025 | 65,66 | 67,26 | 65,56 | 67,25 | 2,81% | - |
| 07.10.2025 | 66,04 | 66,53 | 64,75 | 65,42 | -0,95% | - |
| 06.10.2025 | 65,48 | 66,41 | 65,46 | 66,05 | 1,17% | - |
| 03.10.2025 | 65,91 | 66,21 | 65,15 | 65,28 | -0,68% | - |
| 02.10.2025 | 65,21 | 65,82 | 64,86 | 65,73 | 0,76% | - |
| 01.10.2025 | 64,35 | 65,28 | 63,96 | 65,24 | 0,69% | - |
| 30.09.2025 | 64,82 | 65,12 | 64,14 | 64,79 | -0,15% | - |
| 29.09.2025 | 64,77 | 65,28 | 64,71 | 64,89 | -0,02% | - |
| 26.09.2025 | 64,58 | 64,93 | 64,23 | 64,90 | 0,38% | - |
| 25.09.2025 | 64,51 | 64,87 | 63,86 | 64,65 | 0,31% | - |
| 24.09.2025 | 64,66 | 65,12 | 64,33 | 64,45 | 0,06% | - |
| 23.09.2025 | 65,21 | 65,67 | 64,30 | 64,41 | -1,16% | - |
| 22.09.2025 | 65,43 | 65,49 | 64,71 | 65,17 | -0,47% | - |
| 19.09.2025 | 65,35 | 65,89 | 65,05 | 65,48 | 0,20% | - |
| 18.09.2025 | 63,97 | 65,38 | 63,80 | 65,35 | 2,68% | - |
| 17.09.2025 | 63,62 | 64,04 | 62,97 | 63,64 | 0,09% | - |
| 16.09.2025 | 64,34 | 64,65 | 63,37 | 63,59 | -1,09% | - |
| 15.09.2025 | 63,96 | 64,58 | 63,69 | 64,29 | 0,55% | - |
| 12.09.2025 | 64,48 | 64,64 | 63,89 | 63,94 | -0,81% | - |
| 11.09.2025 | 64,15 | 64,66 | 64,03 | 64,46 | 0,85% | - |
| 10.09.2025 | 63,63 | 64,71 | 63,56 | 63,92 | 0,27% | - |
| 09.09.2025 | 63,48 | 63,90 | 63,33 | 63,75 | 0,42% | - |
| 08.09.2025 | 62,75 | 63,50 | 62,63 | 63,48 | 1,29% | - |
| 05.09.2025 | 62,04 | 63,08 | 61,37 | 62,67 | 0,91% | - |
| 04.09.2025 | 61,90 | 62,37 | 61,26 | 62,11 | 0,21% | - |
| 03.09.2025 | 61,93 | 62,41 | 61,44 | 61,98 | -0,27% | - |
| 02.09.2025 | 62,52 | 62,60 | 61,57 | 62,15 | -0,70% | - |
| 01.09.2025 | 62,47 | 62,61 | 62,34 | 62,58 | 0,10% | - |
| 29.08.2025 | 63,26 | 63,48 | 62,28 | 62,52 | -1,21% | - |
| 28.08.2025 | 62,91 | 63,44 | 62,25 | 63,29 | 0,68% | - |
| 27.08.2025 | 62,19 | 63,00 | 62,17 | 62,86 | 1,31% | - |
| 26.08.2025 | 61,96 | 62,40 | 61,66 | 62,04 | -0,17% | - |
| 25.08.2025 | 62,00 | 62,37 | 61,55 | 62,15 | 0,25% | - |
| 22.08.2025 | 61,80 | 62,48 | 61,61 | 61,99 | 0,53% | - |
| 21.08.2025 | 61,71 | 61,97 | 61,25 | 61,67 | -0,11% | - |
| 20.08.2025 | 61,52 | 61,95 | 60,89 | 61,74 | 0,26% | - |
| 19.08.2025 | 61,95 | 62,36 | 61,40 | 61,58 | -0,40% | - |
| 18.08.2025 | 61,56 | 61,93 | 61,32 | 61,83 | 0,49% | - |
| 15.08.2025 | 61,97 | 62,00 | 61,01 | 61,53 | -0,11% | - |
| 14.08.2025 | 62,18 | 62,38 | 61,50 | 61,59 | -1,04% | - |
| 13.08.2025 | 61,66 | 62,33 | 61,61 | 62,24 | 0,50% | - |
| 12.08.2025 | 61,03 | 61,94 | 60,90 | 61,93 | 1,47% | - |
| 11.08.2025 | 61,04 | 61,99 | 60,93 | 61,04 | -0,05% | - |
| 08.08.2025 | 61,29 | 61,70 | 60,95 | 61,07 | 0,07% | - |
| 07.08.2025 | 62,59 | 62,97 | 60,37 | 61,03 | -2,54% | - |
| 06.08.2025 | 62,40 | 62,85 | 61,91 | 62,62 | 0,71% | - |
| 05.08.2025 | 63,19 | 63,67 | 62,11 | 62,18 | -1,23% | - |
| 04.08.2025 | 62,03 | 63,00 | 61,95 | 62,95 | 1,69% | - |
| 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% | - |