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