21,300$
0,24%
Echtzeit-Aktienkurs First Trust
Bid:
Ask:
Aktienkurse zur First Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 22,04 | 22,09 | 21,98 | 22,02 | -0,23% | 22.141,00 |
| 07.01.2026 | 22,18 | 22,18 | 22,05 | 22,07 | 0,00% | 44.027,00 |
| 06.01.2026 | 22,02 | 22,11 | 21,89 | 22,07 | 0,10% | 35.629,00 |
| 05.01.2026 | 22,03 | 22,10 | 21,99 | 22,05 | 0,58% | 35.618,00 |
| 02.01.2026 | 22,01 | 22,05 | 21,87 | 21,92 | -0,45% | 18.681,00 |
| 31.12.2025 | 22,00 | 22,10 | 21,93 | 22,02 | 0,46% | 87.368,00 |
| 30.12.2025 | 21,79 | 21,93 | 21,75 | 21,92 | 0,92% | 38.948,00 |
| 29.12.2025 | 21,70 | 21,79 | 21,63 | 21,72 | -0,46% | 14.900,00 |
| 26.12.2025 | 21,78 | 21,83 | 21,75 | 21,82 | 0,32% | 11.891,00 |
| 24.12.2025 | 21,70 | 21,75 | 21,63 | 21,75 | 0,60% | 9.039,00 |
| 23.12.2025 | 21,44 | 21,64 | 21,44 | 21,62 | 0,51% | 37.567,00 |
| 22.12.2025 | 21,56 | 21,65 | 21,51 | 21,51 | -1,10% | 33.128,00 |
| 19.12.2025 | 21,55 | 21,78 | 21,55 | 21,75 | 1,23% | 19.892,00 |
| 18.12.2025 | 21,54 | 21,62 | 21,45 | 21,49 | 0,54% | 11.638,00 |
| 17.12.2025 | 21,50 | 21,51 | 21,36 | 21,37 | -0,56% | 29.570,00 |
| 16.12.2025 | 21,54 | 21,58 | 21,45 | 21,49 | -0,42% | 20.961,00 |
| 15.12.2025 | 21,70 | 21,70 | 21,53 | 21,58 | -0,19% | 15.481,00 |
| 12.12.2025 | 21,85 | 21,85 | 21,58 | 21,62 | -0,78% | 17.823,00 |
| 11.12.2025 | 21,78 | 21,89 | 21,69 | 21,79 | -0,09% | 22.059,00 |
| 10.12.2025 | 21,68 | 21,86 | 21,68 | 21,81 | 0,18% | 24.188,00 |
| 09.12.2025 | 21,77 | 21,87 | 21,75 | 21,77 | -0,32% | 22.715,00 |
| 08.12.2025 | 21,85 | 21,92 | 21,69 | 21,84 | 0,09% | 22.828,00 |
| 05.12.2025 | 21,75 | 21,97 | 21,75 | 21,82 | 0,05% | 28.007,00 |
| 04.12.2025 | 21,81 | 21,84 | 21,74 | 21,81 | 0,11% | 15.010,00 |
| 03.12.2025 | 21,75 | 21,83 | 21,57 | 21,79 | 0,02% | 22.806,00 |
| 02.12.2025 | 21,90 | 21,90 | 21,70 | 21,78 | 0,05% | 14.704,00 |
| 01.12.2025 | 21,76 | 21,89 | 21,66 | 21,77 | -0,55% | 25.087,00 |
| 28.11.2025 | 21,76 | 21,92 | 21,75 | 21,89 | 0,83% | 7.754,00 |
| 26.11.2025 | 21,68 | 21,81 | 21,68 | 21,71 | 0,84% | 23.113,00 |
| 25.11.2025 | 21,52 | 21,63 | 21,31 | 21,53 | 0,56% | 25.657,00 |
| 24.11.2025 | 21,25 | 21,48 | 21,15 | 21,41 | 1,42% | 12.143,00 |
| 21.11.2025 | 20,94 | 21,20 | 20,85 | 21,11 | 1,05% | 9.347,00 |
| 20.11.2025 | 21,27 | 21,54 | 20,85 | 20,89 | -1,56% | 36.960,00 |
| 19.11.2025 | 21,15 | 21,35 | 21,08 | 21,22 | 0,90% | 13.793,00 |
| 18.11.2025 | 21,23 | 21,26 | 21,03 | 21,03 | -1,50% | 19.222,00 |
| 17.11.2025 | 21,54 | 21,58 | 21,31 | 21,35 | -0,79% | 15.747,00 |
| 14.11.2025 | 21,32 | 21,73 | 21,32 | 21,52 | 0,14% | 32.616,00 |
| 13.11.2025 | 21,82 | 21,82 | 21,44 | 21,49 | -1,51% | 21.122,00 |
| 12.11.2025 | 21,83 | 21,90 | 21,74 | 21,82 | 0,28% | 18.672,00 |
| 11.11.2025 | 21,72 | 21,79 | 21,70 | 21,76 | 0,18% | 15.085,00 |
| 10.11.2025 | 21,58 | 21,78 | 21,53 | 21,72 | 1,40% | 11.161,00 |
| 07.11.2025 | 21,53 | 21,65 | 21,25 | 21,42 | -0,93% | 12.688,00 |
| 06.11.2025 | 21,84 | 21,84 | 21,50 | 21,62 | -1,19% | 21.847,00 |
| 05.11.2025 | 21,68 | 21,90 | 21,68 | 21,88 | 0,46% | 24.415,00 |
| 04.11.2025 | 21,78 | 21,80 | 21,67 | 21,78 | -0,59% | 12.946,00 |
| 03.11.2025 | 21,97 | 22,00 | 21,87 | 21,91 | -0,05% | 22.724,00 |
| 31.10.2025 | 21,89 | 21,99 | 21,85 | 21,92 | 0,55% | 27.423,00 |
| 30.10.2025 | 21,80 | 21,98 | 21,78 | 21,80 | -0,05% | 19.551,00 |
| 29.10.2025 | 21,88 | 21,90 | 21,77 | 21,81 | -0,09% | 28.030,00 |
| 28.10.2025 | 21,85 | 21,86 | 21,77 | 21,83 | 0,18% | 40.588,00 |
| 27.10.2025 | 21,73 | 21,84 | 21,72 | 21,79 | 1,07% | 36.636,00 |
| 24.10.2025 | 21,54 | 21,71 | 21,52 | 21,56 | 0,61% | 21.657,00 |
| 23.10.2025 | 21,35 | 21,50 | 21,35 | 21,43 | 0,33% | 9.339,00 |
| 22.10.2025 | 21,46 | 21,46 | 21,27 | 21,36 | -0,47% | 38.440,00 |
| 21.10.2025 | 21,50 | 21,54 | 21,43 | 21,46 | -0,09% | 41.643,00 |
| 20.10.2025 | 21,44 | 21,58 | 21,44 | 21,48 | 0,47% | 22.089,00 |
| 17.10.2025 | 21,42 | 21,48 | 21,32 | 21,38 | 0,14% | 10.266,00 |
| 16.10.2025 | 21,39 | 21,60 | 21,29 | 21,35 | -0,65% | 32.006,00 |
| 15.10.2025 | 21,66 | 21,74 | 21,34 | 21,49 | 0,09% | 26.860,00 |
| 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 |