First Trust NASDAQ Clean Edge Green Energy Index Fund
[WKN: A0MLKF | ISIN: US33733E5006]
Aktienkurse
Echtzeitkurs First Trust NASDAQ Clean Edge Green Energy Index Fund
Bid:
Ask:
Aktienkurse zum First Trust NASDAQ Clean Edge Green Energy Index Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 73,13 | 73,20 | 73,07 | 73,07 | 2,50% | - |
| 25.02.2021 | 74,70 | 74,79 | 70,79 | 71,29 | -7,30% | - |
| 24.02.2021 | 73,85 | 76,97 | 73,59 | 76,90 | 4,28% | - |
| 23.02.2021 | 72,45 | 74,28 | 71,42 | 73,75 | -2,07% | - |
| 22.02.2021 | 78,34 | 78,34 | 75,06 | 75,30 | -6,82% | - |
| 19.02.2021 | 80,94 | 82,11 | 80,12 | 80,81 | 3,49% | - |
| 18.02.2021 | 77,84 | 78,89 | 77,42 | 78,09 | -5,14% | - |
| 17.02.2021 | 82,19 | 82,55 | 80,48 | 82,32 | -2,64% | - |
| 16.02.2021 | 87,77 | 87,93 | 84,09 | 84,55 | -2,78% | - |
| 12.02.2021 | 86,09 | 87,19 | 85,91 | 86,97 | 0,36% | - |
| 11.02.2021 | 86,91 | 87,36 | 85,35 | 86,66 | 0,47% | - |
| 10.02.2021 | 87,12 | 87,69 | 85,48 | 86,25 | -2,12% | - |
| 09.02.2021 | 87,90 | 88,53 | 87,27 | 88,12 | 1,37% | - |
| 08.02.2021 | 86,76 | 87,13 | 86,33 | 86,93 | 2,79% | - |
| 05.02.2021 | 84,10 | 85,04 | 83,93 | 84,57 | 0,55% | - |
| 04.02.2021 | 84,07 | 84,11 | 84,07 | 84,11 | 0,05% | - |
| 03.02.2021 | 82,61 | 84,54 | 82,56 | 84,07 | 0,86% | - |
| 02.02.2021 | 82,14 | 83,78 | 82,04 | 83,35 | 1,09% | - |
| 01.02.2021 | 80,78 | 82,58 | 79,74 | 82,45 | 3,26% | - |
| 29.01.2021 | 82,62 | 82,83 | 79,05 | 79,85 | -3,47% | - |
| 28.01.2021 | 82,01 | 83,03 | 80,44 | 82,72 | 1,24% | - |
| 27.01.2021 | 84,00 | 84,22 | 81,23 | 81,71 | -4,67% | - |
| 26.01.2021 | 85,92 | 86,72 | 85,16 | 85,71 | 0,43% | - |
| 25.01.2021 | 88,90 | 88,91 | 83,78 | 85,34 | -1,52% | - |
| 22.01.2021 | 85,15 | 86,73 | 84,65 | 86,66 | 1,11% | - |
| 21.01.2021 | 84,31 | 85,92 | 84,29 | 85,71 | 2,49% | - |
| 20.01.2021 | 85,04 | 85,08 | 82,67 | 83,63 | -1,22% | - |
| 19.01.2021 | 83,51 | 84,79 | 83,29 | 84,66 | 4,89% | - |
| 15.01.2021 | 81,35 | 82,07 | 80,65 | 80,71 | -5,64% | - |
| 14.01.2021 | 86,21 | 86,53 | 85,30 | 85,53 | -0,13% | - |
| 13.01.2021 | 85,58 | 86,54 | 85,21 | 85,65 | 0,06% | - |
| 12.01.2021 | 84,38 | 85,75 | 84,02 | 85,59 | 3,32% | - |
| 11.01.2021 | 82,88 | 82,88 | 82,84 | 82,84 | -0,82% | - |
| 08.01.2021 | 83,52 | 83,53 | 83,52 | 83,53 | 1,70% | - |
| 07.01.2021 | 81,18 | 82,72 | 81,05 | 82,13 | 6,66% | - |
| 06.01.2021 | 76,68 | 78,92 | 76,11 | 77,00 | 6,38% | - |
| 05.01.2021 | 72,33 | 72,51 | 71,77 | 72,38 | 2,28% | - |
| 04.01.2021 | 72,51 | 72,51 | 69,64 | 70,77 | 0,83% | - |
| 31.12.2020 | 70,10 | 70,83 | 70,05 | 70,19 | 0,30% | - |
| 30.12.2020 | 69,76 | 70,15 | 69,30 | 69,98 | 3,35% | - |
| 29.12.2020 | 67,39 | 68,34 | 0,00 | 67,71 | -2,17% | - |
| 28.12.2020 | 69,19 | 69,22 | 69,19 | 69,22 | 3,40% | - |
| 24.12.2020 | 70,79 | 72,74 | 66,94 | 66,94 | -5,74% | - |
| 23.12.2020 | 70,64 | 71,52 | 70,63 | 71,02 | 0,84% | - |
| 22.12.2020 | 70,47 | 70,47 | 70,43 | 70,43 | 3,60% | - |
| 21.12.2020 | 66,58 | 68,06 | 66,56 | 67,99 | -80,18% | - |
| 18.12.2020 | 67,33 | 343,07 | 66,46 | 343,06 | 0,13% | - |
| 17.12.2020 | 65,38 | 342,61 | 64,74 | 342,61 | 410,76% | - |
| 16.12.2020 | 63,95 | 67,10 | 62,49 | 67,08 | 19,79% | - |
| 15.12.2020 | 64,36 | 65,64 | 56,00 | 56,00 | -83,48% | - |
| 14.12.2020 | 61,81 | 339,02 | 61,78 | 339,02 | 466,44% | - |
| 11.12.2020 | 62,51 | 63,06 | 59,85 | 59,85 | -7,40% | - |
| 10.12.2020 | 61,70 | 64,63 | 61,38 | 64,63 | -81,01% | - |
| 09.12.2020 | 63,64 | 340,32 | 60,55 | 340,27 | 430,02% | - |
| 08.12.2020 | 64,22 | 64,33 | 64,07 | 64,20 | -80,93% | - |
| 07.12.2020 | 62,16 | 340,55 | 59,96 | 336,73 | -0,98% | - |
| 04.12.2020 | 61,26 | 340,07 | 61,26 | 340,07 | 454,85% | - |
| 03.12.2020 | 61,31 | 292,98 | 60,63 | 61,29 | -4,29% | - |
| 02.12.2020 | 60,72 | 64,04 | 60,53 | 64,04 | -78,18% | - |
| 01.12.2020 | 62,66 | 293,50 | 61,45 | 293,50 | -0,27% | - |
| 30.11.2020 | 63,23 | 294,33 | 63,23 | 294,30 | 352,77% | - |
| 27.11.2020 | 65,63 | 65,85 | 64,78 | 65,00 | 1,41% | - |
| 25.11.2020 | 64,06 | 64,12 | 64,06 | 64,10 | 1,03% | - |
| 24.11.2020 | 63,44 | 63,44 | 63,44 | 63,44 | 1,29% | - |
| 23.11.2020 | 60,53 | 62,77 | 60,53 | 62,63 | 5,74% | - |
| 20.11.2020 | 59,47 | 59,64 | 59,04 | 59,23 | 1,51% | - |
| 19.11.2020 | 58,16 | 58,45 | 57,56 | 58,35 | 2,88% | - |
| 18.11.2020 | 56,47 | 57,90 | 56,29 | 56,72 | -0,77% | - |
| 17.11.2020 | 56,50 | 57,82 | 56,47 | 57,16 | 1,18% | - |
| 16.11.2020 | 56,12 | 56,52 | 55,85 | 56,49 | 2,59% | - |
| 13.11.2020 | 56,63 | 56,64 | 54,06 | 55,07 | -0,42% | - |
| 12.11.2020 | 55,51 | 56,14 | 55,03 | 55,30 | 0,21% | - |
| 11.11.2020 | 55,22 | 55,22 | 55,18 | 55,18 | 3,97% | - |
| 10.11.2020 | 53,60 | 53,79 | 51,75 | 53,08 | -2,77% | - |
| 09.11.2020 | 55,99 | 56,43 | 54,57 | 54,59 | 1,14% | - |
| 06.11.2020 | 53,10 | 54,83 | 53,10 | 53,97 | 0,82% | - |
| 05.11.2020 | 52,12 | 53,54 | 52,03 | 53,53 | 8,47% | - |
| 04.11.2020 | 48,31 | 49,96 | 48,25 | 49,35 | -0,96% | - |
| 03.11.2020 | 49,81 | 49,89 | 49,42 | 49,83 | 1,93% | - |
| 02.11.2020 | 49,01 | 49,39 | 48,29 | 48,89 | 3,61% | - |
| 30.10.2020 | 47,64 | 47,93 | 46,47 | 47,18 | -3,07% | - |
| 29.10.2020 | 47,72 | 48,80 | 47,59 | 48,68 | 2,93% | - |
| 28.10.2020 | 47,18 | 47,60 | 46,99 | 47,29 | -1,13% | - |
| 27.10.2020 | 47,83 | 47,84 | 47,83 | 47,83 | -0,20% | - |
| 26.10.2020 | 48,41 | 48,47 | 47,00 | 47,93 | -2,42% | - |
| 23.10.2020 | 48,94 | 49,23 | 48,47 | 49,12 | 0,22% | - |
| 22.10.2020 | 48,89 | 49,10 | 47,68 | 49,01 | 0,74% | - |
| 21.10.2020 | 50,60 | 50,67 | 48,64 | 48,65 | -4,15% | - |
| 20.10.2020 | 50,75 | 51,28 | 50,55 | 50,75 | 0,74% | - |
| 19.10.2020 | 51,09 | 51,40 | 50,26 | 50,38 | 0,04% | - |
| 16.10.2020 | 50,58 | 50,84 | 50,31 | 50,36 | -0,37% | - |
| 15.10.2020 | 49,91 | 50,62 | 49,77 | 50,54 | -0,09% | - |
| 14.10.2020 | 50,61 | 50,88 | 50,10 | 50,59 | 2,15% | - |
| 13.10.2020 | 49,17 | 49,67 | 48,97 | 49,52 | 0,14% | - |
| 12.10.2020 | 49,69 | 49,71 | 49,10 | 49,45 | -1,22% | - |
| 09.10.2020 | 49,36 | 50,28 | 49,36 | 50,06 | 2,51% | - |
| 08.10.2020 | 49,34 | 49,74 | 48,60 | 48,84 | -1,28% | - |
| 07.10.2020 | 48,43 | 49,59 | 48,42 | 49,47 | 4,74% | - |
| 06.10.2020 | 46,72 | 48,27 | 46,59 | 47,23 | -0,10% | - |
| 05.10.2020 | 46,46 | 47,44 | 46,46 | 47,28 | 4,69% | - |