21,300$
0,24%
Echtzeit-Aktienkurs First Trust
Bid:
Ask:
Aktienkurse zur First Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 21,37 | 21,49 | 21,25 | 21,47 | 0,23% | 18.210,00 |
| 13.10.2025 | 21,38 | 21,55 | 21,35 | 21,42 | 1,09% | 12.138,00 |
| 10.10.2025 | 21,72 | 21,85 | 21,15 | 21,19 | -2,49% | 35.371,00 |
| 09.10.2025 | 21,82 | 21,88 | 21,63 | 21,73 | -0,28% | 35.526,00 |
| 08.10.2025 | 21,69 | 21,88 | 21,63 | 21,79 | 0,46% | 36.492,00 |
| 07.10.2025 | 21,63 | 21,86 | 21,63 | 21,69 | 0,14% | 45.417,00 |
| 06.10.2025 | 21,63 | 21,71 | 21,50 | 21,66 | 0,00% | 22.266,00 |
| 02.10.2025 | 21,69 | 21,74 | 21,51 | 21,66 | -0,18% | 36.928,00 |
| 01.10.2025 | 21,45 | 21,70 | 21,34 | 21,70 | 0,84% | 47.766,00 |
| 30.09.2025 | 21,36 | 21,54 | 21,33 | 21,52 | 1,03% | 75.705,00 |
| 29.09.2025 | 21,28 | 21,38 | 21,25 | 21,30 | 0,24% | 43.851,00 |
| 26.09.2025 | 21,19 | 21,31 | 21,11 | 21,25 | 0,43% | 21.766,00 |
| 25.09.2025 | 21,19 | 21,24 | 21,01 | 21,16 | -0,52% | 27.530,00 |
| 24.09.2025 | 21,44 | 21,46 | 21,19 | 21,27 | -0,65% | 49.122,00 |
| 23.09.2025 | 21,40 | 21,49 | 21,40 | 21,41 | -0,23% | 29.093,00 |
| 22.09.2025 | 21,29 | 21,46 | 21,29 | 21,46 | -0,88% | 9.805,00 |
| 19.09.2025 | 21,53 | 21,70 | 21,53 | 21,65 | 0,65% | 29.492,00 |
| 18.09.2025 | 21,41 | 21,63 | 21,41 | 21,51 | 0,51% | 23.548,00 |
| 17.09.2025 | 21,47 | 21,50 | 21,31 | 21,40 | -0,37% | 21.080,00 |
| 16.09.2025 | 21,52 | 21,52 | 21,44 | 21,48 | -0,19% | 19.604,00 |
| 15.09.2025 | 21,48 | 21,55 | 21,48 | 21,52 | 0,37% | 27.467,00 |
| 12.09.2025 | 21,41 | 21,49 | 21,37 | 21,44 | 0,14% | 24.676,00 |
| 11.09.2025 | 21,34 | 21,52 | 21,33 | 21,41 | 0,33% | 38.763,00 |
| 10.09.2025 | 21,36 | 21,46 | 21,33 | 21,34 | 0,00% | 22.400,00 |
| 09.09.2025 | 21,27 | 21,41 | 21,25 | 21,34 | -0,09% | 26.567,00 |
| 08.09.2025 | 21,36 | 21,44 | 21,31 | 21,36 | 0,14% | 12.517,00 |
| 05.09.2025 | 21,42 | 21,46 | 21,28 | 21,33 | -0,28% | 26.047,00 |
| 04.09.2025 | 21,25 | 21,43 | 21,17 | 21,39 | 0,99% | 13.688,00 |
| 03.09.2025 | 21,12 | 21,21 | 21,04 | 21,18 | 0,52% | 15.370,00 |
| 02.09.2025 | 20,99 | 21,11 | 20,97 | 21,07 | -0,75% | 13.109,00 |
| 29.08.2025 | 21,27 | 21,27 | 21,14 | 21,23 | -0,28% | 11.001,00 |
| 28.08.2025 | 21,19 | 21,35 | 21,12 | 21,29 | 0,42% | 21.998,00 |
| 27.08.2025 | 21,16 | 21,23 | 21,12 | 21,20 | 0,33% | 11.370,00 |
| 26.08.2025 | 21,18 | 21,19 | 21,01 | 21,13 | 0,09% | 20.943,00 |
| 25.08.2025 | 21,07 | 21,15 | 21,06 | 21,11 | -0,05% | 14.111,00 |
| 22.08.2025 | 20,94 | 21,18 | 20,89 | 21,12 | 1,10% | 18.638,00 |
| 21.08.2025 | 20,85 | 20,99 | 20,84 | 20,89 | -0,29% | 14.047,00 |
| 20.08.2025 | 21,00 | 21,00 | 20,83 | 20,95 | -0,38% | 13.328,00 |
| 19.08.2025 | 21,14 | 21,14 | 20,95 | 21,03 | -0,14% | 22.958,00 |
| 18.08.2025 | 21,09 | 21,24 | 21,06 | 21,06 | -0,43% | 20.733,00 |
| 15.08.2025 | 21,19 | 21,23 | 21,10 | 21,15 | -0,19% | 19.964,00 |
| 14.08.2025 | 21,18 | 21,34 | 21,13 | 21,19 | -0,14% | 20.626,00 |
| 13.08.2025 | 21,17 | 21,34 | 21,15 | 21,22 | 0,33% | 23.522,00 |
| 12.08.2025 | 21,02 | 21,15 | 21,01 | 21,15 | 0,81% | 16.060,00 |
| 11.08.2025 | 20,91 | 21,06 | 20,91 | 20,98 | 0,00% | 28.486,00 |
| 08.08.2025 | 20,90 | 20,99 | 20,82 | 20,98 | 0,19% | 27.619,00 |
| 07.08.2025 | 21,05 | 21,05 | 20,81 | 20,94 | 0,38% | 30.868,00 |
| 06.08.2025 | 20,72 | 20,89 | 20,67 | 20,86 | 1,11% | 14.248,00 |
| 05.08.2025 | 20,76 | 20,77 | 20,63 | 20,63 | -0,43% | 19.020,00 |
| 04.08.2025 | 20,53 | 20,79 | 20,53 | 20,72 | 0,83% | 30.420,00 |
| 01.08.2025 | 20,69 | 20,69 | 20,45 | 20,55 | -1,49% | 32.521,00 |
| 31.07.2025 | 20,95 | 20,99 | 20,77 | 20,86 | 0,20% | 14.482,00 |
| 30.07.2025 | 20,87 | 20,94 | 20,60 | 20,82 | -0,34% | 14.365,00 |
| 29.07.2025 | 20,95 | 20,98 | 20,81 | 20,89 | 0,10% | 13.609,00 |
| 28.07.2025 | 21,00 | 21,03 | 20,84 | 20,87 | -0,57% | 19.156,00 |
| 25.07.2025 | 20,91 | 20,99 | 20,83 | 20,99 | 0,38% | 15.285,00 |
| 24.07.2025 | 20,85 | 20,93 | 20,82 | 20,91 | 0,52% | 15.707,00 |
| 23.07.2025 | 20,77 | 20,89 | 20,74 | 20,80 | 0,10% | 12.229,00 |
| 22.07.2025 | 20,82 | 20,83 | 20,69 | 20,78 | -0,19% | 7.826,00 |
| 21.07.2025 | 20,77 | 20,89 | 20,70 | 20,82 | 0,24% | 13.042,00 |
| 18.07.2025 | 20,76 | 20,94 | 20,64 | 20,77 | 0,19% | 16.635,00 |
| 17.07.2025 | 20,65 | 20,73 | 20,62 | 20,73 | 0,36% | 19.183,00 |
| 16.07.2025 | 20,62 | 20,67 | 20,61 | 20,66 | 0,17% | 17.851,00 |
| 15.07.2025 | 20,72 | 20,73 | 20,58 | 20,62 | -0,43% | 24.158,00 |
| 14.07.2025 | 20,65 | 20,78 | 20,64 | 20,71 | -0,10% | 14.027,00 |
| 11.07.2025 | 20,71 | 20,75 | 20,58 | 20,73 | 0,00% | 12.390,00 |
| 10.07.2025 | 20,71 | 20,78 | 20,64 | 20,73 | 0,00% | 13.854,00 |
| 09.07.2025 | 20,67 | 20,76 | 20,57 | 20,73 | 0,63% | 10.271,00 |
| 08.07.2025 | 20,64 | 20,73 | 20,52 | 20,60 | 0,19% | 13.207,00 |
| 07.07.2025 | 20,58 | 20,67 | 20,50 | 20,56 | -0,72% | 19.242,00 |
| 03.07.2025 | 20,59 | 20,78 | 20,56 | 20,71 | 0,44% | 16.337,00 |
| 02.07.2025 | 20,52 | 20,65 | 20,52 | 20,62 | 0,49% | 22.064,00 |
| 01.07.2025 | 20,52 | 20,59 | 20,45 | 20,52 | 0,20% | 23.950,00 |
| 30.06.2025 | 20,30 | 20,59 | 20,30 | 20,48 | 0,10% | 65.736,00 |
| 27.06.2025 | 20,22 | 20,46 | 20,17 | 20,46 | 1,74% | 41.676,00 |
| 26.06.2025 | 19,98 | 20,14 | 19,95 | 20,11 | 0,80% | 23.291,00 |
| 25.06.2025 | 19,94 | 19,98 | 19,92 | 19,95 | 0,00% | 12.086,00 |
| 24.06.2025 | 19,80 | 19,98 | 19,80 | 19,95 | 0,55% | 16.384,00 |
| 23.06.2025 | 19,52 | 19,84 | 19,52 | 19,84 | -0,15% | 29.288,00 |
| 20.06.2025 | 20,02 | 20,09 | 19,87 | 19,87 | 0,00% | 15.349,00 |
| 18.06.2025 | 19,95 | 20,05 | 19,78 | 19,87 | -0,25% | 69.948,00 |
| 17.06.2025 | 19,99 | 20,01 | 19,90 | 19,92 | -0,25% | 25.234,00 |
| 16.06.2025 | 19,99 | 20,07 | 19,90 | 19,97 | 0,10% | 15.234,00 |
| 13.06.2025 | 19,99 | 20,06 | 19,90 | 19,95 | -0,65% | 12.356,00 |
| 12.06.2025 | 19,96 | 20,14 | 19,94 | 20,08 | 0,55% | 11.050,00 |
| 11.06.2025 | 20,06 | 20,16 | 19,97 | 19,97 | -0,25% | 27.571,00 |
| 10.06.2025 | 19,98 | 20,06 | 19,92 | 20,02 | 0,35% | 24.265,00 |
| 09.06.2025 | 19,93 | 20,02 | 19,84 | 19,95 | 0,40% | 14.976,00 |
| 06.06.2025 | 19,75 | 19,93 | 19,75 | 19,87 | 0,86% | 26.626,00 |
| 05.06.2025 | 19,80 | 19,81 | 19,65 | 19,70 | -0,51% | 47.224,00 |
| 04.06.2025 | 19,90 | 19,90 | 19,80 | 19,80 | -0,45% | 14.445,00 |
| 03.06.2025 | 19,75 | 19,89 | 19,72 | 19,89 | 0,76% | 11.791,00 |
| 02.06.2025 | 19,67 | 19,83 | 19,59 | 19,74 | 0,05% | 11.396,00 |
| 30.05.2025 | 19,67 | 19,73 | 19,50 | 19,73 | 0,36% | 17.416,00 |
| 29.05.2025 | 19,68 | 19,78 | 19,61 | 19,66 | 0,20% | 9.698,00 |
| 28.05.2025 | 19,60 | 19,71 | 19,60 | 19,62 | 0,05% | 28.009,00 |
| 27.05.2025 | 19,65 | 19,72 | 19,57 | 19,61 | 1,24% | 16.131,00 |
| 23.05.2025 | 19,23 | 19,46 | 19,21 | 19,37 | -0,15% | 22.247,00 |
| 22.05.2025 | 19,44 | 19,50 | 19,39 | 19,40 | -0,05% | 10.113,00 |
| 21.05.2025 | 19,61 | 19,70 | 19,37 | 19,41 | -1,37% | 20.505,00 |