Echtzeitkurs First Trust International Equity Opportunities ETF
Bid:
Ask:
Aktienkurse zum First Trust International Equity Opportunities ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 69,84 | 70,25 | 68,43 | 69,98 | -0,86% | - |
| 25.02.2021 | 71,74 | 72,31 | 70,30 | 70,59 | -1,86% | - |
| 24.02.2021 | 71,90 | 71,93 | 71,83 | 71,93 | -1,98% | - |
| 23.02.2021 | 72,67 | 73,63 | 72,14 | 73,39 | -1,18% | - |
| 22.02.2021 | 74,26 | 74,26 | 74,26 | 74,26 | -4,26% | - |
| 19.02.2021 | 77,62 | 78,88 | 0,00 | 77,57 | 1,54% | - |
| 18.02.2021 | 75,96 | 77,83 | 75,74 | 76,39 | -2,47% | - |
| 17.02.2021 | 78,01 | 79,57 | 0,00 | 78,32 | -0,29% | - |
| 16.02.2021 | 79,20 | 80,12 | 78,08 | 78,55 | 0,13% | - |
| 12.02.2021 | 78,07 | 78,45 | 76,75 | 78,45 | 0,47% | - |
| 11.02.2021 | 78,14 | 79,44 | 0,00 | 78,08 | 1,58% | - |
| 10.02.2021 | 76,04 | 77,82 | 0,00 | 76,86 | 1,01% | - |
| 09.02.2021 | 75,74 | 77,54 | 75,62 | 76,09 | 1,11% | - |
| 08.02.2021 | 75,24 | 76,11 | 74,99 | 75,26 | 0,58% | - |
| 05.02.2021 | 74,45 | 75,24 | 73,19 | 74,82 | 1,15% | - |
| 04.02.2021 | 73,97 | 73,97 | 73,97 | 73,97 | 0,31% | - |
| 03.02.2021 | 73,70 | 74,31 | 73,50 | 73,75 | 0,63% | - |
| 02.02.2021 | 72,77 | 74,38 | 72,51 | 73,28 | 2,10% | - |
| 01.02.2021 | 71,53 | 73,09 | 70,21 | 71,78 | 2,53% | - |
| 29.01.2021 | 70,63 | 71,53 | 69,51 | 70,01 | -1,16% | - |
| 28.01.2021 | 70,51 | 72,07 | 69,52 | 70,83 | 0,29% | - |
| 27.01.2021 | 71,16 | 72,32 | 69,49 | 70,62 | -4,40% | - |
| 26.01.2021 | 73,90 | 73,90 | 73,12 | 73,87 | -1,45% | - |
| 25.01.2021 | 74,12 | 74,96 | 74,12 | 74,96 | 0,96% | - |
| 22.01.2021 | 73,71 | 75,52 | 73,53 | 74,25 | 0,73% | - |
| 21.01.2021 | 73,39 | 74,09 | 73,39 | 73,71 | -0,01% | - |
| 20.01.2021 | 73,63 | 74,14 | 73,22 | 73,72 | 2,48% | - |
| 19.01.2021 | 71,97 | 72,10 | 71,84 | 71,93 | 3,17% | - |
| 15.01.2021 | 69,45 | 70,20 | 0,00 | 69,72 | -1,34% | - |
| 14.01.2021 | 71,38 | 71,74 | 69,25 | 70,67 | 0,40% | - |
| 13.01.2021 | 70,24 | 70,90 | 70,14 | 70,39 | 0,31% | - |
| 12.01.2021 | 70,07 | 70,47 | 69,75 | 70,17 | 0,86% | - |
| 11.01.2021 | 69,85 | 70,19 | 69,55 | 69,57 | -1,98% | - |
| 08.01.2021 | 70,38 | 71,17 | 70,13 | 70,98 | 1,72% | - |
| 07.01.2021 | 69,51 | 70,98 | 68,08 | 69,78 | -0,36% | - |
| 06.01.2021 | 70,39 | 71,69 | 0,00 | 70,03 | -0,80% | - |
| 05.01.2021 | 69,98 | 70,79 | 69,75 | 70,60 | 1,97% | - |
| 04.01.2021 | 69,79 | 69,99 | 67,87 | 69,23 | 0,60% | - |
| 31.12.2020 | 68,83 | 69,22 | 68,52 | 68,82 | -0,30% | - |
| 30.12.2020 | 68,92 | 70,36 | 68,80 | 69,03 | 1,70% | - |
| 29.12.2020 | 67,83 | 68,90 | 66,41 | 67,87 | 1,53% | - |
| 28.12.2020 | 66,66 | 67,27 | 66,66 | 66,85 | -1,78% | - |
| 24.12.2020 | 67,43 | 71,16 | 65,69 | 68,06 | 0,93% | - |
| 23.12.2020 | 67,34 | 68,65 | 67,19 | 67,43 | 0,78% | - |
| 22.12.2020 | 67,57 | 67,64 | 66,66 | 66,91 | -0,09% | - |
| 21.12.2020 | 66,18 | 67,36 | 66,18 | 66,97 | 0,41% | - |
| 18.12.2020 | 66,65 | 68,03 | 66,47 | 66,69 | 0,40% | - |
| 17.12.2020 | 66,48 | 66,89 | 66,28 | 66,43 | 1,27% | - |
| 16.12.2020 | 65,41 | 65,92 | 63,98 | 65,59 | 0,71% | - |
| 15.12.2020 | 65,05 | 66,42 | 64,85 | 65,13 | 0,95% | - |
| 14.12.2020 | 64,84 | 65,12 | 64,47 | 64,52 | -0,08% | - |
| 11.12.2020 | 64,76 | 64,86 | 63,20 | 64,57 | -0,20% | - |
| 10.12.2020 | 64,37 | 65,70 | 64,34 | 64,70 | 1,53% | - |
| 09.12.2020 | 64,12 | 64,35 | 63,30 | 63,72 | -97,05% | - |
| 08.12.2020 | 64,21 | 2.162,14 | 0,00 | 2.162,14 | 3.296,91% | - |
| 07.12.2020 | 63,69 | 63,97 | 63,50 | 63,65 | -0,03% | - |
| 04.12.2020 | 63,43 | 63,90 | 63,42 | 63,67 | 1,10% | - |
| 03.12.2020 | 63,37 | 63,52 | 62,89 | 62,98 | 0,49% | - |
| 02.12.2020 | 62,55 | 62,84 | 62,39 | 62,67 | -0,22% | - |
| 01.12.2020 | 62,89 | 63,12 | 62,58 | 62,81 | -0,05% | - |
| 30.11.2020 | 63,07 | 63,14 | 62,68 | 62,84 | -0,77% | - |
| 27.11.2020 | 63,22 | 63,45 | 63,14 | 63,33 | 2,45% | - |
| 25.11.2020 | 61,49 | 61,91 | 61,43 | 61,81 | -0,40% | - |
| 24.11.2020 | 61,83 | 62,19 | 61,72 | 62,06 | -0,39% | - |
| 23.11.2020 | 62,05 | 62,58 | 62,05 | 62,31 | -0,38% | - |
| 20.11.2020 | 62,32 | 62,75 | 62,29 | 62,55 | 1,79% | - |
| 19.11.2020 | 61,55 | 61,57 | 61,44 | 61,45 | 1,59% | - |
| 18.11.2020 | 60,78 | 60,96 | 60,46 | 60,49 | -0,71% | - |
| 17.11.2020 | 60,86 | 60,93 | 60,86 | 60,92 | -1,11% | - |
| 16.11.2020 | 61,75 | 61,80 | 61,41 | 61,60 | 0,18% | - |
| 13.11.2020 | 61,27 | 61,60 | 61,01 | 61,49 | 2,30% | - |
| 12.11.2020 | 60,59 | 60,71 | 59,89 | 60,11 | 1,12% | - |
| 11.11.2020 | 58,99 | 59,57 | 58,87 | 59,45 | 0,72% | - |
| 10.11.2020 | 59,44 | 59,65 | 58,70 | 59,02 | -3,38% | - |
| 09.11.2020 | 62,09 | 62,19 | 60,71 | 61,09 | -2,00% | - |
| 06.11.2020 | 61,88 | 62,50 | 61,70 | 62,33 | 0,23% | - |
| 05.11.2020 | 62,20 | 62,61 | 61,69 | 62,19 | 2,45% | - |
| 04.11.2020 | 59,98 | 60,96 | 59,73 | 60,70 | 5,33% | - |
| 03.11.2020 | 57,86 | 57,86 | 57,39 | 57,63 | 1,99% | - |
| 02.11.2020 | 57,02 | 57,02 | 56,28 | 56,50 | 0,45% | - |
| 30.10.2020 | 56,78 | 56,82 | 56,03 | 56,25 | -1,66% | - |
| 29.10.2020 | 57,05 | 57,38 | 56,84 | 57,20 | 1,18% | - |
| 28.10.2020 | 56,83 | 57,98 | 55,39 | 56,53 | -2,22% | - |
| 27.10.2020 | 57,83 | 57,83 | 57,82 | 57,82 | 1,00% | - |
| 26.10.2020 | 57,48 | 57,58 | 56,78 | 57,25 | -1,74% | - |
| 23.10.2020 | 57,94 | 58,26 | 57,84 | 58,26 | -0,54% | - |
| 22.10.2020 | 58,94 | 59,13 | 58,31 | 58,58 | -0,76% | - |
| 21.10.2020 | 59,48 | 59,61 | 58,96 | 59,03 | 0,24% | - |
| 20.10.2020 | 59,00 | 59,60 | 58,84 | 58,89 | 1,08% | - |
| 19.10.2020 | 58,91 | 59,14 | 58,22 | 58,26 | -1,54% | - |
| 16.10.2020 | 59,40 | 59,57 | 59,08 | 59,17 | 0,25% | - |
| 15.10.2020 | 58,85 | 59,80 | 57,41 | 59,02 | -1,30% | - |
| 14.10.2020 | 60,50 | 60,53 | 59,61 | 59,80 | -0,92% | - |
| 13.10.2020 | 60,28 | 61,41 | 59,95 | 60,35 | -0,12% | - |
| 12.10.2020 | 60,02 | 61,51 | 60,02 | 60,43 | 1,12% | - |
| 09.10.2020 | 59,27 | 59,92 | 58,00 | 59,76 | 1,09% | - |
| 08.10.2020 | 58,69 | 59,90 | 58,68 | 59,11 | 0,91% | - |
| 07.10.2020 | 58,70 | 59,84 | 58,38 | 58,58 | 0,85% | - |
| 06.10.2020 | 59,14 | 61,13 | 57,80 | 58,08 | -0,11% | - |
| 05.10.2020 | 57,75 | 59,33 | 57,73 | 58,15 | 1,55% | - |