Echtzeitkurs First Trust Capital Strength ETF
Bid:
Ask:
Aktienkurse zum First Trust Capital Strength ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 66,46 | 67,21 | 66,46 | 66,53 | -0,73% | - |
| 25.02.2021 | 67,81 | 67,85 | 66,81 | 67,02 | -1,36% | - |
| 24.02.2021 | 67,56 | 68,15 | 67,49 | 67,94 | 0,50% | - |
| 23.02.2021 | 67,08 | 67,85 | 67,06 | 67,60 | -0,09% | - |
| 22.02.2021 | 67,56 | 67,91 | 67,53 | 67,66 | -0,70% | - |
| 19.02.2021 | 68,58 | 68,62 | 68,07 | 68,14 | -0,84% | - |
| 18.02.2021 | 68,28 | 68,80 | 68,15 | 68,72 | 0,03% | - |
| 17.02.2021 | 68,46 | 68,72 | 68,30 | 68,70 | 0,36% | - |
| 16.02.2021 | 68,70 | 68,71 | 68,37 | 68,45 | -0,44% | - |
| 12.02.2021 | 68,48 | 68,79 | 68,42 | 68,75 | 0,46% | - |
| 11.02.2021 | 68,58 | 68,61 | 68,11 | 68,44 | 0,11% | - |
| 10.02.2021 | 68,29 | 68,50 | 68,07 | 68,36 | -0,24% | - |
| 09.02.2021 | 68,33 | 68,65 | 68,29 | 68,53 | 0,36% | - |
| 08.02.2021 | 68,16 | 68,28 | 67,96 | 68,28 | 0,71% | - |
| 05.02.2021 | 67,67 | 67,89 | 67,65 | 67,80 | 0,95% | - |
| 04.02.2021 | 67,10 | 67,23 | 67,02 | 67,17 | 0,37% | - |
| 03.02.2021 | 66,75 | 67,10 | 66,65 | 66,92 | -0,34% | - |
| 02.02.2021 | 67,14 | 67,14 | 67,14 | 67,14 | 1,21% | - |
| 01.02.2021 | 65,99 | 66,56 | 65,92 | 66,34 | 1,06% | - |
| 29.01.2021 | 66,55 | 66,59 | 65,43 | 65,64 | -1,80% | - |
| 28.01.2021 | 67,22 | 67,43 | 66,81 | 66,85 | 0,58% | - |
| 27.01.2021 | 66,46 | 66,46 | 66,46 | 66,46 | -1,64% | - |
| 26.01.2021 | 67,64 | 67,78 | 67,48 | 67,57 | -0,07% | - |
| 25.01.2021 | 67,64 | 67,76 | 67,10 | 67,62 | 0,17% | - |
| 22.01.2021 | 67,28 | 67,68 | 67,27 | 67,50 | -0,54% | - |
| 21.01.2021 | 67,85 | 67,87 | 67,85 | 67,87 | -0,41% | - |
| 20.01.2021 | 67,81 | 68,19 | 67,79 | 68,15 | 0,89% | - |
| 19.01.2021 | 67,66 | 67,71 | 67,36 | 67,55 | 0,37% | - |
| 15.01.2021 | 66,82 | 67,59 | 66,77 | 67,30 | 0,01% | - |
| 14.01.2021 | 67,64 | 67,66 | 67,28 | 67,29 | -0,55% | - |
| 13.01.2021 | 67,66 | 67,66 | 67,66 | 67,66 | -0,34% | - |
| 12.01.2021 | 67,84 | 67,96 | 67,46 | 67,89 | -0,01% | - |
| 11.01.2021 | 67,97 | 68,17 | 67,79 | 67,90 | -0,27% | - |
| 08.01.2021 | 67,95 | 68,11 | 67,44 | 68,09 | 0,20% | - |
| 07.01.2021 | 67,88 | 68,06 | 67,76 | 67,95 | 0,61% | - |
| 06.01.2021 | 67,15 | 67,80 | 67,15 | 67,54 | 1,33% | - |
| 05.01.2021 | 66,30 | 66,82 | 66,02 | 66,66 | 0,35% | - |
| 04.01.2021 | 67,05 | 67,05 | 65,83 | 66,43 | -1,68% | - |
| 31.12.2020 | 66,98 | 67,57 | 66,85 | 67,56 | 0,86% | - |
| 30.12.2020 | 67,18 | 67,23 | 66,93 | 66,99 | 0,20% | - |
| 29.12.2020 | 67,11 | 67,12 | 66,67 | 66,85 | -0,17% | - |
| 28.12.2020 | 67,14 | 67,19 | 66,81 | 66,97 | -2,56% | - |
| 24.12.2020 | 66,61 | 68,73 | 64,61 | 68,73 | 2,94% | - |
| 23.12.2020 | 66,81 | 66,98 | 66,72 | 66,77 | 0,24% | - |
| 22.12.2020 | 66,71 | 66,83 | 66,55 | 66,61 | -0,30% | - |
| 21.12.2020 | 66,00 | 67,02 | 65,95 | 66,81 | -1,16% | - |
| 18.12.2020 | 67,28 | 67,67 | 67,01 | 67,59 | 0,48% | - |
| 17.12.2020 | 67,51 | 72,86 | 67,27 | 67,27 | 0,39% | - |
| 16.12.2020 | 67,21 | 67,23 | 66,83 | 67,01 | 0,13% | - |
| 15.12.2020 | 66,54 | 67,07 | 66,48 | 66,92 | 0,69% | - |
| 14.12.2020 | 66,34 | 66,46 | 66,32 | 66,46 | -0,06% | - |
| 11.12.2020 | 66,51 | 66,51 | 66,50 | 66,50 | 0,14% | - |
| 10.12.2020 | 66,52 | 66,59 | 66,21 | 66,41 | 2,49% | - |
| 09.12.2020 | 66,87 | 66,95 | 64,79 | 64,79 | -7,36% | - |
| 08.12.2020 | 66,68 | 71,88 | 64,95 | 69,94 | -3,35% | - |
| 07.12.2020 | 66,77 | 74,41 | 66,37 | 72,37 | 8,19% | - |
| 04.12.2020 | 66,89 | 66,89 | 66,89 | 66,89 | 1,18% | - |
| 03.12.2020 | 66,47 | 66,56 | 66,06 | 66,11 | -0,49% | - |
| 02.12.2020 | 66,40 | 66,52 | 66,40 | 66,43 | -0,35% | - |
| 01.12.2020 | 66,67 | 66,67 | 66,66 | 66,67 | 3,65% | - |
| 30.11.2020 | 66,03 | 66,03 | 64,32 | 64,32 | -5,88% | - |
| 27.11.2020 | 66,21 | 69,51 | 64,65 | 68,34 | 3,47% | - |
| 25.11.2020 | 65,98 | 66,11 | 65,91 | 66,05 | -0,14% | - |
| 24.11.2020 | 65,99 | 66,32 | 65,94 | 66,14 | 0,84% | - |
| 23.11.2020 | 65,46 | 65,75 | 65,28 | 65,59 | 0,19% | - |
| 20.11.2020 | 65,61 | 65,75 | 65,37 | 65,46 | -0,65% | - |
| 19.11.2020 | 65,41 | 65,96 | 65,36 | 65,89 | 0,17% | - |
| 18.11.2020 | 66,49 | 66,59 | 65,75 | 65,78 | -0,89% | - |
| 17.11.2020 | 66,36 | 66,37 | 66,36 | 66,37 | -0,51% | - |
| 16.11.2020 | 66,73 | 66,89 | 66,47 | 66,71 | 0,49% | - |
| 13.11.2020 | 65,96 | 66,50 | 65,85 | 66,38 | 1,54% | - |
| 12.11.2020 | 65,67 | 65,86 | 65,07 | 65,38 | -1,00% | - |
| 11.11.2020 | 65,84 | 66,20 | 65,77 | 66,04 | 0,24% | - |
| 10.11.2020 | 65,50 | 66,02 | 65,26 | 65,88 | 1,17% | - |
| 09.11.2020 | 66,43 | 66,78 | 65,12 | 65,12 | 0,26% | - |
| 06.11.2020 | 64,70 | 65,18 | 64,57 | 64,95 | 0,25% | - |
| 05.11.2020 | 64,78 | 64,78 | 64,78 | 64,78 | 1,03% | - |
| 04.11.2020 | 64,21 | 65,08 | 64,07 | 64,12 | 1,56% | - |
| 03.11.2020 | 62,99 | 63,44 | 62,83 | 63,14 | 2,00% | - |
| 02.11.2020 | 0,00 | 62,29 | 0,00 | 61,90 | 1,91% | - |
| 30.10.2020 | 61,11 | 61,18 | 60,27 | 60,74 | -0,86% | - |
| 29.10.2020 | 60,85 | 61,68 | 60,68 | 61,26 | 0,43% | - |
| 28.10.2020 | 62,15 | 62,17 | 60,98 | 61,00 | -3,04% | - |
| 27.10.2020 | 62,92 | 62,92 | 62,91 | 62,91 | -0,84% | - |
| 26.10.2020 | 63,58 | 63,58 | 62,85 | 63,44 | -1,61% | - |
| 23.10.2020 | 64,47 | 64,50 | 64,07 | 64,48 | 0,59% | - |
| 22.10.2020 | 64,02 | 64,26 | 63,70 | 64,10 | 0,17% | - |
| 21.10.2020 | 64,54 | 64,57 | 63,99 | 63,99 | -0,39% | - |
| 20.10.2020 | 64,57 | 64,88 | 64,13 | 64,24 | 0,17% | - |
| 19.10.2020 | 65,32 | 65,32 | 64,02 | 64,13 | -1,54% | - |
| 16.10.2020 | 65,42 | 65,75 | 65,14 | 65,14 | 0,15% | - |
| 15.10.2020 | 65,02 | 65,13 | 64,51 | 65,04 | -0,67% | - |
| 14.10.2020 | 66,10 | 66,10 | 65,33 | 65,48 | -0,71% | - |
| 13.10.2020 | 66,07 | 66,07 | 65,63 | 65,95 | -0,07% | - |
| 12.10.2020 | 65,55 | 66,30 | 65,51 | 65,99 | 1,20% | - |
| 09.10.2020 | 64,86 | 65,33 | 64,78 | 65,21 | 1,09% | - |
| 08.10.2020 | 64,46 | 64,54 | 64,24 | 64,51 | 0,57% | - |
| 07.10.2020 | 63,73 | 64,23 | 63,62 | 64,14 | 1,57% | - |
| 06.10.2020 | 63,92 | 64,17 | 62,96 | 63,15 | -1,25% | - |
| 05.10.2020 | 63,50 | 63,99 | 63,45 | 63,95 | 1,60% | - |