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