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