82,405€
0,74%
Echtzeitkurs First Trust NASDAQ Cybersecurity ETF
Bid:
Ask:
Aktienkurse zum First Trust NASDAQ Cybersecurity ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 84,01 | 84,45 | 80,90 | 81,78 | -3,18% | - |
| 18.08.2026 | 84,15 | 85,16 | 83,56 | 84,47 | 0,05% | - |
| 17.08.2026 | 85,99 | 86,01 | 84,33 | 84,43 | -1,85% | - |
| 14.08.2026 | 88,59 | 88,85 | 85,94 | 86,02 | -2,88% | - |
| 13.08.2026 | 87,15 | 88,70 | 86,44 | 88,57 | 1,58% | - |
| 12.08.2026 | 86,64 | 87,48 | 86,13 | 87,20 | 0,79% | - |
| 11.08.2026 | 87,33 | 87,98 | 85,85 | 86,52 | -0,73% | - |
| 10.08.2026 | 84,68 | 87,63 | 84,24 | 87,15 | 3,00% | - |
| 07.08.2026 | 85,41 | 85,73 | 84,08 | 84,62 | 1,16% | - |
| 06.08.2026 | 84,71 | 84,83 | 82,16 | 83,65 | -1,10% | - |
| 05.08.2026 | 85,80 | 86,56 | 84,56 | 84,58 | -0,42% | - |
| 04.08.2026 | 82,16 | 85,13 | 81,58 | 84,93 | 4,13% | - |
| 03.08.2026 | 80,05 | 81,80 | 79,74 | 81,57 | 2,47% | - |
| 31.07.2026 | 78,60 | 79,97 | 77,90 | 79,60 | 1,79% | - |
| 30.07.2026 | 78,51 | 78,80 | 77,01 | 78,20 | 0,86% | - |
| 29.07.2026 | 78,23 | 79,17 | 77,29 | 77,54 | -1,13% | - |
| 28.07.2026 | 78,38 | 79,06 | 76,37 | 78,42 | 0,11% | - |
| 27.07.2026 | 78,13 | 79,40 | 77,79 | 78,34 | 0,76% | - |
| 24.07.2026 | 77,62 | 78,18 | 77,24 | 77,75 | 0,87% | - |
| 23.07.2026 | 78,00 | 78,62 | 76,80 | 77,08 | -1,55% | - |
| 22.07.2026 | 79,37 | 79,85 | 78,02 | 78,29 | -1,52% | - |
| 21.07.2026 | 80,69 | 81,34 | 78,83 | 79,50 | -1,25% | - |
| 20.07.2026 | 80,61 | 81,85 | 80,50 | 80,50 | -0,32% | - |
| 17.07.2026 | 79,73 | 81,63 | 79,07 | 80,76 | 0,55% | - |
| 16.07.2026 | 81,20 | 81,77 | 79,51 | 80,32 | -1,15% | - |
| 15.07.2026 | 82,92 | 83,93 | 80,83 | 81,25 | -2,03% | - |
| 14.07.2026 | 80,54 | 83,18 | 79,39 | 82,94 | 2,64% | - |
| 13.07.2026 | 80,19 | 81,29 | 79,42 | 80,80 | 0,40% | - |
| 10.07.2026 | 81,92 | 82,91 | 80,23 | 80,48 | -2,25% | - |
| 09.07.2026 | 80,43 | 82,50 | 79,22 | 82,33 | 2,66% | - |
| 08.07.2026 | 80,65 | 80,71 | 78,97 | 80,20 | -0,82% | - |
| 07.07.2026 | 81,25 | 82,23 | 80,04 | 80,86 | -0,46% | - |
| 06.07.2026 | 79,35 | 82,39 | 78,94 | 81,23 | 2,50% | - |
| 03.07.2026 | 79,34 | 79,40 | 79,00 | 79,25 | 0,06% | - |
| 02.07.2026 | 80,05 | 80,50 | 78,86 | 79,21 | -1,04% | - |
| 01.07.2026 | 78,53 | 80,93 | 78,46 | 80,04 | 1,79% | - |
| 30.06.2026 | 77,78 | 78,88 | 76,71 | 78,63 | 1,56% | - |
| 29.06.2026 | 75,30 | 77,79 | 74,99 | 77,43 | 3,28% | - |
| 26.06.2026 | 73,33 | 74,97 | 72,76 | 74,97 | 1,90% | - |
| 25.06.2026 | 73,69 | 74,46 | 72,86 | 73,57 | -0,22% | - |
| 24.06.2026 | 74,15 | 74,92 | 73,51 | 73,73 | -0,38% | - |
| 23.06.2026 | 72,95 | 74,59 | 72,29 | 74,01 | 1,08% | - |
| 22.06.2026 | 73,17 | 74,93 | 72,55 | 73,22 | 0,18% | - |
| 19.06.2026 | 73,26 | 73,34 | 72,99 | 73,09 | -0,99% | - |
| 18.06.2026 | 73,72 | 74,14 | 71,90 | 73,82 | 0,70% | - |
| 17.06.2026 | 73,29 | 74,03 | 72,56 | 73,30 | -0,13% | - |
| 16.06.2026 | 74,70 | 74,87 | 73,04 | 73,40 | -1,25% | - |
| 15.06.2026 | 74,20 | 75,55 | 73,34 | 74,33 | 0,83% | - |
| 12.06.2026 | 74,20 | 74,72 | 72,70 | 73,71 | -0,27% | - |
| 11.06.2026 | 72,34 | 74,38 | 71,55 | 73,91 | 2,28% | - |
| 10.06.2026 | 72,95 | 73,51 | 71,83 | 72,27 | -1,01% | - |
| 09.06.2026 | 74,71 | 74,82 | 70,74 | 73,01 | -2,18% | - |
| 08.06.2026 | 74,51 | 75,98 | 74,46 | 74,63 | -0,97% | - |
| 05.06.2026 | 78,06 | 78,39 | 74,94 | 75,36 | -3,63% | - |
| 04.06.2026 | 76,33 | 78,33 | 75,91 | 78,20 | -1,15% | - |
| 03.06.2026 | 80,84 | 80,94 | 78,43 | 79,11 | -2,47% | - |
| 02.06.2026 | 80,74 | 81,16 | 79,22 | 81,12 | 0,23% | - |
| 01.06.2026 | 76,48 | 81,09 | 76,37 | 80,93 | 6,33% | 14,00 |
| 29.05.2026 | 72,54 | 76,12 | 72,34 | 76,12 | 5,63% | - |
| 28.05.2026 | 70,74 | 72,29 | 70,55 | 72,06 | 1,93% | - |
| 27.05.2026 | 71,59 | 71,64 | 70,12 | 70,69 | -2,86% | - |
| 26.05.2026 | 72,85 | 73,12 | 71,49 | 72,78 | -0,37% | - |
| 25.05.2026 | 72,94 | 73,10 | 72,89 | 73,05 | 0,75% | - |
| 22.05.2026 | 70,89 | 72,64 | 70,86 | 72,50 | 2,71% | - |
| 21.05.2026 | 70,18 | 70,71 | 69,81 | 70,59 | 0,78% | - |
| 20.05.2026 | 69,28 | 70,17 | 68,65 | 70,05 | 1,18% | - |
| 19.05.2026 | 69,38 | 70,25 | 68,95 | 69,23 | -0,35% | - |
| 18.05.2026 | 67,49 | 69,49 | 67,39 | 69,48 | 2,18% | - |
| 15.05.2026 | 67,23 | 68,40 | 66,28 | 67,99 | 1,37% | - |
| 14.05.2026 | 65,84 | 67,41 | 65,32 | 67,07 | 3,55% | - |
| 13.05.2026 | 63,77 | 65,00 | 63,26 | 64,77 | 1,82% | - |
| 12.05.2026 | 64,09 | 64,38 | 63,28 | 63,61 | -0,66% | - |
| 11.05.2026 | 63,93 | 64,21 | 63,41 | 64,04 | 0,49% | - |
| 08.05.2026 | 62,47 | 63,86 | 61,47 | 63,73 | 2,37% | - |
| 07.05.2026 | 60,36 | 62,53 | 59,96 | 62,25 | 4,48% | - |
| 06.05.2026 | 60,53 | 60,80 | 58,82 | 59,58 | -1,65% | - |
| 05.05.2026 | 59,81 | 60,77 | 59,71 | 60,58 | 1,59% | - |
| 04.05.2026 | 58,68 | 59,98 | 58,30 | 59,63 | 3,72% | - |
| 30.04.2026 | 57,82 | 58,27 | 56,48 | 57,49 | -0,99% | - |
| 29.04.2026 | 57,51 | 58,18 | 56,91 | 58,07 | 1,19% | - |
| 28.04.2026 | 57,72 | 58,16 | 57,06 | 57,38 | -0,55% | - |
| 27.04.2026 | 57,23 | 57,77 | 56,83 | 57,70 | 0,65% | - |
| 24.04.2026 | 56,97 | 57,48 | 56,26 | 57,33 | 0,60% | - |
| 23.04.2026 | 58,27 | 58,40 | 56,17 | 56,99 | -3,12% | - |
| 22.04.2026 | 58,66 | 58,88 | 58,04 | 58,83 | 1,35% | - |
| 21.04.2026 | 57,09 | 58,49 | 56,92 | 58,04 | 2,02% | - |
| 20.04.2026 | 56,17 | 57,03 | 55,99 | 56,89 | 0,81% | - |
| 17.04.2026 | 56,09 | 56,88 | 55,95 | 56,44 | 0,88% | - |
| 16.04.2026 | 54,70 | 56,14 | 54,70 | 55,94 | 2,30% | - |
| 15.04.2026 | 53,28 | 54,81 | 53,28 | 54,68 | 2,70% | - |
| 14.04.2026 | 53,21 | 54,21 | 52,90 | 53,24 | -0,63% | - |
| 13.04.2026 | 51,80 | 53,68 | 51,52 | 53,58 | 3,44% | - |
| 10.04.2026 | 53,91 | 54,82 | 51,55 | 51,80 | -3,74% | - |
| 09.04.2026 | 56,23 | 56,34 | 53,39 | 53,81 | -4,37% | - |
| 08.04.2026 | 58,29 | 58,38 | 56,15 | 56,27 | -0,04% | - |
| 07.04.2026 | 55,63 | 56,33 | 55,03 | 56,30 | 1,27% | - |
| 02.04.2026 | 54,10 | 55,66 | 53,62 | 55,59 | 1,91% | - |
| 01.04.2026 | 54,30 | 54,99 | 53,69 | 54,55 | 0,68% | - |
| 31.03.2026 | 53,47 | 54,51 | 53,10 | 54,18 | 2,09% | - |
| 30.03.2026 | 52,88 | 54,13 | 52,68 | 53,07 | 0,89% | - |