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