63,900€
2,58%
Echtzeitkurs First Trust NASDAQ Cybersecurity ETF
Bid:
Ask:
Aktienkurse zum First Trust NASDAQ Cybersecurity ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |