57,270€
0,72%
Echtzeitkurs First Trust NASDAQ Cybersecurity ETF
Bid:
Ask:
Aktienkurse zum First Trust NASDAQ Cybersecurity ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 57,13 | 57,48 | 56,40 | 57,26 | 0,70% | - |
| 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 |
| 11.03.2025 | 58,43 | 59,36 | 57,77 | 58,53 | 0,08% | - |
| 10.03.2025 | 60,62 | 60,73 | 58,08 | 58,48 | -3,81% | - |
| 07.03.2025 | 60,36 | 61,05 | 58,97 | 60,80 | 0,38% | - |
| 06.03.2025 | 62,12 | 62,14 | 60,25 | 60,57 | -2,64% | - |
| 05.03.2025 | 62,83 | 62,86 | 60,87 | 62,21 | -0,56% | 25,00 |
| 04.03.2025 | 62,49 | 63,28 | 61,38 | 62,56 | 0,35% | - |
| 03.03.2025 | 63,60 | 64,40 | 62,06 | 62,34 | -2,23% | - |
| 28.02.2025 | 63,07 | 63,79 | 62,35 | 63,77 | 1,17% | - |
| 27.02.2025 | 64,14 | 65,12 | 63,02 | 63,03 | -1,33% | - |
| 26.02.2025 | 63,38 | 64,44 | 63,26 | 63,88 | 1,21% | - |
| 25.02.2025 | 63,78 | 64,17 | 62,27 | 63,11 | -1,15% | - |
| 24.02.2025 | 64,75 | 65,32 | 63,26 | 63,85 | -1,41% | - |
| 21.02.2025 | 66,93 | 67,32 | 64,61 | 64,76 | -3,16% | - |
| 20.02.2025 | 68,34 | 68,59 | 66,24 | 66,88 | -2,33% | - |
| 19.02.2025 | 68,84 | 69,26 | 67,89 | 68,47 | -0,49% | - |
| 18.02.2025 | 68,49 | 69,07 | 68,20 | 68,81 | 0,68% | - |
| 17.02.2025 | 68,19 | 68,41 | 68,12 | 68,35 | 0,26% | - |
| 14.02.2025 | 68,61 | 68,62 | 67,45 | 68,17 | -0,47% | - |
| 13.02.2025 | 67,55 | 68,81 | 67,38 | 68,49 | 1,17% | - |
| 12.02.2025 | 67,88 | 68,14 | 66,74 | 67,70 | -0,19% | - |
| 11.02.2025 | 68,44 | 68,59 | 67,56 | 67,83 | -1,03% | - |
| 10.02.2025 | 67,43 | 68,72 | 67,33 | 68,54 | 1,98% | - |
| 07.02.2025 | 66,71 | 67,62 | 66,55 | 67,21 | 1,37% | - |
| 06.02.2025 | 66,82 | 67,46 | 65,95 | 66,30 | -0,44% | 600,00 |
| 05.02.2025 | 65,45 | 66,70 | 65,06 | 66,60 | 1,39% | - |
| 04.02.2025 | 65,19 | 65,69 | 64,47 | 65,68 | 0,59% | - |
| 03.02.2025 | 65,03 | 65,58 | 64,31 | 65,30 | 0,18% | - |
| 31.01.2025 | 65,23 | 65,84 | 65,05 | 65,18 | 0,28% | - |
| 30.01.2025 | 64,08 | 65,52 | 64,06 | 65,00 | 1,52% | - |
| 29.01.2025 | 64,28 | 65,29 | 63,69 | 64,03 | -0,47% | - |
| 28.01.2025 | 62,42 | 64,39 | 62,39 | 64,33 | 3,25% | - |
| 27.01.2025 | 63,33 | 63,36 | 61,48 | 62,31 | -2,09% | - |
| 24.01.2025 | 63,76 | 64,15 | 63,28 | 63,64 | -0,59% | - |
| 23.01.2025 | 64,28 | 64,58 | 63,47 | 64,01 | -0,44% | - |
| 22.01.2025 | 63,63 | 64,47 | 63,57 | 64,30 | 1,20% | - |
| 21.01.2025 | 62,58 | 63,64 | 62,49 | 63,54 | 1,85% | 70,00 |
| 20.01.2025 | 62,83 | 62,89 | 62,30 | 62,38 | -1,04% | - |
| 17.01.2025 | 62,98 | 64,10 | 62,65 | 63,04 | 0,34% | - |
| 16.01.2025 | 62,91 | 63,31 | 62,66 | 62,82 | 0,04% | - |
| 15.01.2025 | 61,87 | 62,93 | 61,71 | 62,80 | 1,77% | - |
| 14.01.2025 | 61,76 | 62,32 | 61,49 | 61,71 | -0,40% | - |
| 13.01.2025 | 62,09 | 62,16 | 61,37 | 61,96 | -0,18% | - |
| 10.01.2025 | 62,29 | 62,42 | 61,57 | 62,07 | -0,30% | - |
| 09.01.2025 | 62,21 | 62,32 | 62,07 | 62,25 | 0,20% | - |
| 08.01.2025 | 61,80 | 62,52 | 61,17 | 62,13 | 0,58% | - |
| 07.01.2025 | 62,25 | 62,53 | 61,49 | 61,77 | -0,81% | - |
| 06.01.2025 | 62,39 | 62,85 | 61,84 | 62,27 | -0,23% | - |
| 03.01.2025 | 62,15 | 62,58 | 61,83 | 62,42 | 0,58% | - |
| 02.01.2025 | 61,33 | 62,76 | 61,26 | 62,06 | 1,30% | - |
| 30.12.2024 | 61,71 | 61,87 | 61,20 | 61,26 | -1,07% | - |
| 27.12.2024 | 62,68 | 62,72 | 61,31 | 61,92 | -0,02% | - |
| 23.12.2024 | 61,55 | 62,16 | 61,29 | 61,93 | 0,93% | - |
| 20.12.2024 | 61,00 | 62,01 | 59,91 | 61,36 | 0,43% | - |
| 19.12.2024 | 60,98 | 61,92 | 60,89 | 61,10 | 0,10% | - |
| 18.12.2024 | 63,19 | 63,67 | 60,70 | 61,04 | -3,42% | - |
| 17.12.2024 | 63,69 | 64,26 | 62,91 | 63,20 | -0,91% | - |
| 16.12.2024 | 62,39 | 63,84 | 62,29 | 63,78 | 2,19% | - |
| 13.12.2024 | 61,95 | 62,81 | 61,93 | 62,42 | 0,69% | - |
| 12.12.2024 | 61,55 | 62,03 | 61,26 | 61,99 | 0,36% | - |
| 11.12.2024 | 60,69 | 61,89 | 60,51 | 61,76 | 1,91% | - |
| 10.12.2024 | 61,13 | 61,75 | 60,39 | 60,61 | -0,97% | - |
| 09.12.2024 | 62,03 | 62,29 | 60,94 | 61,20 | -1,24% | - |
| 06.12.2024 | 61,31 | 62,27 | 61,22 | 61,97 | 1,11% | - |
| 05.12.2024 | 62,00 | 62,00 | 61,26 | 61,29 | -1,14% | - |
| 04.12.2024 | 60,83 | 62,02 | 60,83 | 62,00 | 2,10% | - |
| 03.12.2024 | 60,74 | 60,87 | 60,03 | 60,72 | 0,08% | - |
| 02.12.2024 | 59,90 | 61,16 | 59,88 | 60,67 | 1,66% | - |
| 29.11.2024 | 59,73 | 60,17 | 59,59 | 59,68 | -0,28% | - |
| 28.11.2024 | 59,80 | 59,89 | 59,73 | 59,85 | 0,31% | - |