Echtzeitkurs First Trust RBA American Industrial Renaissance ETF
Bid:
Ask:
Aktienkurse zum First Trust RBA American Industrial Renaissance ETF ETF
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 38,44 | 38,44 | 38,31 | 38,31 | -1,36% | - |
25.02.2021 | 38,97 | 38,97 | 38,84 | 38,84 | -2,45% | - |
24.02.2021 | 39,93 | 39,93 | 39,81 | 39,81 | 2,41% | - |
23.02.2021 | 38,40 | 39,68 | 38,04 | 38,88 | 0,22% | - |
22.02.2021 | 38,27 | 38,91 | 38,27 | 38,79 | 1,56% | - |
19.02.2021 | 37,91 | 38,80 | 0,00 | 38,20 | 2,10% | - |
18.02.2021 | 38,13 | 38,27 | 36,77 | 37,41 | -1,20% | - |
17.02.2021 | 37,80 | 38,74 | 0,00 | 37,87 | -0,50% | - |
16.02.2021 | 38,40 | 38,77 | 37,96 | 38,06 | 0,86% | - |
12.02.2021 | 37,45 | 37,74 | 37,40 | 37,73 | 0,28% | - |
11.02.2021 | 38,62 | 38,62 | 0,00 | 37,63 | 0,09% | - |
10.02.2021 | 37,65 | 37,94 | 36,89 | 37,59 | -0,54% | - |
09.02.2021 | 37,57 | 37,98 | 37,47 | 37,80 | -0,22% | - |
08.02.2021 | 37,78 | 37,98 | 37,63 | 37,88 | 2,46% | - |
05.02.2021 | 36,70 | 37,00 | 36,66 | 36,97 | 0,68% | - |
04.02.2021 | 36,59 | 36,78 | 36,51 | 36,72 | 1,69% | - |
03.02.2021 | 35,81 | 36,15 | 35,17 | 36,11 | -0,10% | - |
02.02.2021 | 35,73 | 36,80 | 35,64 | 36,15 | 2,06% | - |
01.02.2021 | 34,65 | 35,49 | 34,46 | 35,42 | 2,50% | - |
29.01.2021 | 35,21 | 35,35 | 33,90 | 34,55 | -2,37% | - |
28.01.2021 | 35,58 | 37,03 | 34,63 | 35,39 | 0,21% | - |
27.01.2021 | 35,45 | 36,27 | 34,80 | 35,32 | -3,25% | - |
26.01.2021 | 36,50 | 36,51 | 36,50 | 36,50 | -0,76% | - |
25.01.2021 | 37,34 | 37,50 | 36,45 | 36,78 | -1,70% | - |
22.01.2021 | 36,80 | 38,04 | 36,05 | 37,42 | 1,05% | - |
21.01.2021 | 37,03 | 37,03 | 37,03 | 37,03 | -1,12% | - |
20.01.2021 | 37,50 | 38,00 | 36,56 | 37,45 | 0,39% | - |
19.01.2021 | 37,34 | 37,60 | 36,70 | 37,30 | 1,36% | - |
15.01.2021 | 36,42 | 37,59 | 36,04 | 36,80 | -1,33% | - |
14.01.2021 | 37,12 | 37,57 | 36,88 | 37,30 | 1,82% | - |
13.01.2021 | 36,27 | 36,92 | 35,96 | 36,63 | -1,82% | - |
12.01.2021 | 36,95 | 37,93 | 36,90 | 37,31 | 2,29% | - |
11.01.2021 | 36,32 | 37,27 | 36,20 | 36,48 | 0,18% | - |
08.01.2021 | 36,58 | 36,95 | 35,91 | 36,41 | -1,54% | - |
07.01.2021 | 37,04 | 37,08 | 36,82 | 36,98 | 1,57% | - |
06.01.2021 | 35,69 | 37,08 | 35,55 | 36,41 | 7,50% | - |
05.01.2021 | 33,65 | 34,09 | 33,28 | 33,87 | 1,85% | - |
04.01.2021 | 33,85 | 33,88 | 32,86 | 33,26 | -1,90% | - |
31.12.2020 | 33,79 | 34,08 | 33,79 | 33,90 | 0,24% | - |
30.12.2020 | 33,86 | 33,93 | 33,65 | 33,82 | 1,17% | - |
29.12.2020 | 33,62 | 33,74 | 33,26 | 33,43 | -1,86% | - |
28.12.2020 | 34,08 | 34,08 | 34,07 | 34,07 | -0,71% | - |
24.12.2020 | 33,88 | 35,78 | 31,49 | 34,31 | 1,22% | - |
23.12.2020 | 33,63 | 34,46 | 33,10 | 33,90 | 1,27% | - |
22.12.2020 | 33,29 | 34,04 | 33,19 | 33,47 | 0,84% | - |
21.12.2020 | 32,76 | 33,72 | 32,51 | 33,19 | -0,81% | - |
18.12.2020 | 33,77 | 34,07 | 32,73 | 33,46 | -0,33% | - |
17.12.2020 | 33,58 | 34,20 | 33,31 | 33,57 | 0,01% | - |
16.12.2020 | 33,86 | 34,37 | 32,94 | 33,57 | -0,61% | - |
15.12.2020 | 33,31 | 33,78 | 33,19 | 33,77 | -2,55% | - |
14.12.2020 | 33,63 | 34,66 | 32,09 | 34,66 | 3,99% | - |
11.12.2020 | 33,54 | 33,55 | 32,68 | 33,33 | -0,25% | - |
10.12.2020 | 33,30 | 33,45 | 33,11 | 33,41 | -0,46% | - |
09.12.2020 | 33,66 | 34,26 | 32,90 | 33,57 | 1,13% | - |
08.12.2020 | 33,12 | 33,23 | 33,12 | 33,19 | 1,30% | - |
07.12.2020 | 32,51 | 32,84 | 32,50 | 32,77 | -0,06% | - |
04.12.2020 | 32,42 | 33,28 | 31,98 | 32,79 | 2,92% | - |
03.12.2020 | 31,81 | 32,10 | 31,03 | 31,86 | 0,49% | - |
02.12.2020 | 31,58 | 31,70 | 31,58 | 31,70 | 0,06% | - |
01.12.2020 | 32,06 | 32,35 | 31,57 | 31,68 | 1,07% | - |
30.11.2020 | 31,75 | 31,75 | 31,34 | 31,35 | -2,69% | - |
27.11.2020 | 32,06 | 32,21 | 31,92 | 32,21 | -0,25% | - |
25.11.2020 | 32,31 | 32,32 | 32,28 | 32,29 | -1,13% | - |
24.11.2020 | 32,26 | 32,75 | 32,19 | 32,66 | 2,75% | - |
23.11.2020 | 31,51 | 31,94 | 31,49 | 31,79 | 2,32% | - |
20.11.2020 | 30,88 | 31,14 | 30,30 | 31,07 | -0,29% | - |
19.11.2020 | 30,81 | 31,59 | 30,39 | 31,16 | 0,16% | - |
18.11.2020 | 31,32 | 31,53 | 31,08 | 31,11 | -0,29% | - |
17.11.2020 | 30,68 | 31,33 | 30,66 | 31,20 | -0,16% | - |
16.11.2020 | 31,09 | 31,40 | 30,99 | 31,25 | 3,58% | - |
13.11.2020 | 30,21 | 30,34 | 29,69 | 30,17 | 1,94% | - |
12.11.2020 | 29,84 | 29,99 | 29,33 | 29,59 | -2,12% | - |
11.11.2020 | 29,82 | 30,67 | 29,81 | 30,23 | -0,90% | - |
10.11.2020 | 30,46 | 31,45 | 29,99 | 30,51 | 3,07% | - |
09.11.2020 | 30,03 | 30,23 | 29,55 | 29,60 | 6,15% | - |
06.11.2020 | 28,26 | 28,77 | 27,64 | 27,88 | -1,12% | - |
05.11.2020 | 28,06 | 29,13 | 27,73 | 28,20 | 3,32% | - |
04.11.2020 | 27,11 | 27,78 | 25,88 | 27,29 | -2,64% | - |
03.11.2020 | 27,90 | 28,53 | 27,72 | 28,03 | 2,92% | - |
02.11.2020 | 27,43 | 27,63 | 26,53 | 27,24 | 3,05% | - |
30.10.2020 | 26,69 | 26,86 | 26,27 | 26,43 | -0,71% | - |
29.10.2020 | 26,23 | 26,77 | 25,78 | 26,62 | 1,12% | - |
28.10.2020 | 26,63 | 27,03 | 25,88 | 26,33 | -2,88% | - |
27.10.2020 | 27,73 | 28,20 | 27,07 | 27,11 | -2,73% | - |
26.10.2020 | 27,89 | 27,93 | 27,59 | 27,87 | -2,23% | - |
23.10.2020 | 28,49 | 28,57 | 28,28 | 28,50 | 0,88% | - |
22.10.2020 | 28,11 | 28,55 | 27,93 | 28,25 | 1,07% | - |
21.10.2020 | 28,23 | 28,30 | 27,93 | 27,95 | -0,52% | - |
20.10.2020 | 28,31 | 28,38 | 28,01 | 28,10 | 0,61% | - |
19.10.2020 | 28,47 | 28,51 | 27,86 | 27,93 | -0,82% | - |
16.10.2020 | 28,19 | 28,40 | 28,11 | 28,16 | 0,61% | - |
15.10.2020 | 27,49 | 28,06 | 27,41 | 27,99 | 1,43% | - |
14.10.2020 | 28,17 | 28,26 | 27,59 | 27,59 | -1,29% | - |
13.10.2020 | 27,95 | 28,55 | 27,84 | 27,95 | -1,58% | - |
12.10.2020 | 28,26 | 28,48 | 28,15 | 28,40 | 1,56% | - |
09.10.2020 | 27,93 | 28,53 | 27,39 | 27,97 | 0,25% | - |
08.10.2020 | 27,83 | 27,98 | 27,53 | 27,90 | 1,16% | - |
07.10.2020 | 27,62 | 28,09 | 26,86 | 27,58 | 2,07% | - |
06.10.2020 | 27,10 | 28,23 | 26,49 | 27,02 | 0,41% | - |
05.10.2020 | 26,89 | 26,97 | 26,31 | 26,91 | 2,42% | - |