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