First Trust NASDAQ-100 Ex-Technology Sector Index Fund
[WKN: A0MLQT | ISIN: US33733E4017]
Aktienkurse
Echtzeitkurs First Trust NASDAQ-100 Ex-Technology Sector Index Fund
Bid:
Ask:
Aktienkurse zum First Trust NASDAQ-100 Ex-Technology Sector Index Fund ETF
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 77,97 | 80,79 | 77,34 | 78,55 | -0,01% | - |
25.02.2021 | 78,76 | 78,76 | 78,55 | 78,55 | -2,69% | - |
24.02.2021 | 80,75 | 80,75 | 80,72 | 80,72 | 0,12% | - |
23.02.2021 | 79,79 | 82,24 | 79,19 | 80,62 | -0,20% | - |
22.02.2021 | 81,32 | 82,75 | 80,65 | 80,78 | -1,56% | - |
19.02.2021 | 82,60 | 84,52 | 80,72 | 82,06 | -0,55% | - |
18.02.2021 | 81,68 | 84,10 | 79,92 | 82,51 | 0,02% | - |
17.02.2021 | 82,06 | 83,97 | 80,35 | 82,50 | 0,05% | - |
16.02.2021 | 82,93 | 84,71 | 81,01 | 82,46 | -0,67% | - |
12.02.2021 | 82,50 | 84,57 | 81,33 | 83,01 | 0,52% | - |
11.02.2021 | 82,80 | 84,75 | 80,76 | 82,58 | 0,08% | - |
10.02.2021 | 82,30 | 85,94 | 80,61 | 82,51 | -0,12% | - |
09.02.2021 | 82,71 | 84,54 | 82,34 | 82,61 | 0,08% | - |
08.02.2021 | 82,64 | 84,46 | 82,25 | 82,54 | 0,22% | - |
05.02.2021 | 82,19 | 83,95 | 82,00 | 82,35 | 0,99% | - |
04.02.2021 | 81,26 | 82,90 | 79,19 | 81,55 | 1,46% | - |
03.02.2021 | 80,19 | 82,11 | 78,80 | 80,38 | -0,66% | - |
02.02.2021 | 80,52 | 82,50 | 79,41 | 80,91 | 1,38% | - |
01.02.2021 | 79,42 | 81,62 | 79,15 | 79,81 | 0,93% | - |
29.01.2021 | 79,93 | 82,90 | 77,39 | 79,07 | -1,13% | - |
28.01.2021 | 80,51 | 83,30 | 78,60 | 79,98 | 0,69% | - |
27.01.2021 | 80,38 | 82,23 | 77,78 | 79,43 | -2,16% | - |
26.01.2021 | 81,33 | 81,36 | 81,19 | 81,19 | -0,20% | - |
25.01.2021 | 81,47 | 83,19 | 80,37 | 81,35 | 0,72% | - |
22.01.2021 | 80,47 | 82,56 | 78,98 | 80,76 | -0,45% | - |
21.01.2021 | 81,13 | 82,65 | 79,36 | 81,13 | -0,11% | - |
20.01.2021 | 80,98 | 82,77 | 79,57 | 81,22 | 1,23% | - |
19.01.2021 | 81,65 | 81,80 | 78,16 | 80,23 | 0,85% | - |
15.01.2021 | 78,92 | 81,05 | 77,81 | 79,55 | -2,49% | - |
14.01.2021 | 80,11 | 81,84 | 78,10 | 81,58 | 2,03% | - |
13.01.2021 | 79,67 | 81,38 | 78,43 | 79,96 | -0,29% | - |
12.01.2021 | 80,05 | 81,94 | 79,36 | 80,19 | -0,19% | - |
11.01.2021 | 80,48 | 82,26 | 79,15 | 80,34 | -1,01% | - |
08.01.2021 | 80,45 | 82,45 | 79,21 | 81,16 | 1,22% | - |
07.01.2021 | 81,37 | 81,61 | 78,38 | 80,18 | 1,25% | - |
06.01.2021 | 79,11 | 81,08 | 77,36 | 79,19 | 0,16% | - |
05.01.2021 | 78,30 | 80,21 | 78,09 | 79,07 | 0,98% | - |
04.01.2021 | 78,99 | 79,43 | 77,26 | 78,30 | -1,43% | - |
31.12.2020 | 79,13 | 80,87 | 77,54 | 79,43 | 0,45% | - |
30.12.2020 | 79,19 | 80,86 | 78,93 | 79,08 | 0,44% | - |
29.12.2020 | 78,83 | 80,55 | 78,38 | 78,73 | 0,44% | - |
28.12.2020 | 78,65 | 80,44 | 78,34 | 78,38 | -12,02% | - |
24.12.2020 | 78,44 | 89,23 | 78,13 | 89,09 | 13,61% | - |
23.12.2020 | 78,26 | 80,27 | 76,66 | 78,42 | 0,26% | - |
22.12.2020 | 78,39 | 79,78 | 77,92 | 78,22 | -0,30% | - |
21.12.2020 | 77,75 | 80,14 | 77,49 | 78,45 | -1,03% | - |
18.12.2020 | 80,83 | 80,85 | 77,35 | 79,27 | 3,28% | - |
17.12.2020 | 78,86 | 80,58 | 76,75 | 76,75 | -1,92% | - |
16.12.2020 | 78,15 | 79,95 | 76,29 | 78,25 | 0,28% | - |
15.12.2020 | 79,16 | 79,33 | 77,51 | 78,04 | 0,74% | - |
14.12.2020 | 79,58 | 79,58 | 77,36 | 77,47 | 1,06% | - |
11.12.2020 | 76,88 | 78,42 | 74,62 | 76,65 | -0,54% | - |
10.12.2020 | 76,88 | 78,37 | 75,03 | 77,07 | -2,83% | - |
09.12.2020 | 76,54 | 79,31 | 76,54 | 79,31 | -2,59% | - |
08.12.2020 | 77,30 | 81,42 | 76,05 | 81,42 | -8,67% | - |
07.12.2020 | 77,59 | 89,15 | 75,27 | 89,15 | 13,08% | - |
04.12.2020 | 77,30 | 79,08 | 75,14 | 78,84 | 4,15% | - |
03.12.2020 | 77,16 | 85,48 | 75,70 | 75,70 | 3,63% | - |
02.12.2020 | 76,54 | 78,59 | 73,05 | 73,05 | -4,51% | - |
01.12.2020 | 76,87 | 77,89 | 75,00 | 76,50 | 0,49% | - |
30.11.2020 | 75,91 | 84,91 | 75,91 | 76,12 | 0,45% | - |
27.11.2020 | 75,68 | 75,89 | 75,55 | 75,78 | 1,24% | - |
25.11.2020 | 74,41 | 76,28 | 73,22 | 74,85 | 0,08% | - |
24.11.2020 | 74,25 | 76,17 | 74,20 | 74,79 | 1,34% | - |
23.11.2020 | 73,53 | 74,12 | 73,35 | 73,80 | 0,32% | - |
20.11.2020 | 73,66 | 75,23 | 72,09 | 73,57 | 0,25% | - |
19.11.2020 | 73,58 | 73,58 | 73,39 | 73,39 | 0,69% | - |
18.11.2020 | 75,21 | 75,21 | 71,75 | 72,89 | -1,13% | - |
17.11.2020 | 73,72 | 73,72 | 73,72 | 73,72 | -0,24% | - |
16.11.2020 | 73,74 | 74,07 | 73,60 | 73,90 | 0,59% | - |
13.11.2020 | 73,12 | 74,43 | 71,98 | 73,47 | 1,95% | - |
12.11.2020 | 72,67 | 74,34 | 70,78 | 72,06 | -0,37% | - |
11.11.2020 | 71,67 | 73,71 | 70,94 | 72,33 | 1,30% | - |
10.11.2020 | 70,80 | 72,16 | 69,61 | 71,41 | -0,73% | - |
09.11.2020 | 73,10 | 73,84 | 71,92 | 71,93 | -0,05% | - |
06.11.2020 | 71,67 | 75,02 | 70,08 | 71,97 | -0,10% | - |
05.11.2020 | 72,20 | 74,91 | 70,50 | 72,04 | -0,22% | - |
04.11.2020 | 70,55 | 74,32 | 69,09 | 72,20 | 4,97% | - |
03.11.2020 | 70,75 | 70,75 | 66,57 | 68,78 | 2,73% | - |
02.11.2020 | 67,32 | 68,95 | 65,71 | 66,95 | 0,87% | - |
30.10.2020 | 67,12 | 68,71 | 65,11 | 66,38 | -2,53% | - |
29.10.2020 | 67,32 | 69,78 | 65,95 | 68,10 | 0,89% | - |
28.10.2020 | 68,59 | 69,98 | 66,27 | 67,50 | -2,78% | - |
27.10.2020 | 69,79 | 71,20 | 68,32 | 69,43 | -0,31% | - |
26.10.2020 | 69,96 | 71,32 | 68,78 | 69,65 | -1,48% | - |
23.10.2020 | 70,49 | 72,08 | 70,03 | 70,69 | -1,33% | - |
22.10.2020 | 70,30 | 71,73 | 68,47 | 71,65 | 2,98% | - |
21.10.2020 | 71,47 | 71,48 | 69,40 | 69,57 | -2,67% | - |
20.10.2020 | 70,35 | 71,87 | 69,89 | 71,48 | 0,44% | - |
19.10.2020 | 69,57 | 72,57 | 69,57 | 71,17 | 0,31% | - |
16.10.2020 | 72,71 | 72,92 | 70,95 | 70,95 | 0,24% | - |
15.10.2020 | 70,80 | 72,45 | 69,03 | 70,78 | -2,47% | - |
14.10.2020 | 72,52 | 75,38 | 71,05 | 72,57 | 0,34% | - |
13.10.2020 | 72,07 | 73,70 | 71,71 | 72,33 | 0,41% | - |
12.10.2020 | 71,28 | 73,86 | 71,16 | 72,03 | 1,85% | - |
09.10.2020 | 67,36 | 72,07 | 67,36 | 70,73 | 1,03% | - |
08.10.2020 | 69,74 | 71,40 | 68,18 | 70,01 | 0,76% | - |
07.10.2020 | 68,97 | 69,67 | 67,48 | 69,48 | 1,96% | - |
06.10.2020 | 69,04 | 70,78 | 67,65 | 68,14 | -1,31% | - |
05.10.2020 | 65,60 | 70,19 | 65,60 | 69,05 | 1,65% | - |