21,300$
0,24%
Echtzeit-Aktienkurs First Trust
Bid:
Ask:
Aktienkurse zur First Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 21,41 | 21,60 | 21,41 | 21,46 | -1,18% | 1,00 |
| 05.03.2026 | 21,75 | 21,86 | 21,59 | 21,72 | -0,84% | 1,00 |
| 04.03.2026 | 21,90 | 21,96 | 21,79 | 21,90 | -0,09% | 1,00 |
| 03.03.2026 | 21,78 | 21,95 | 21,78 | 21,92 | 0,00% | 45,00 |
| 02.03.2026 | 21,78 | 21,95 | 21,78 | 21,92 | 0,18% | 1,00 |
| 27.02.2026 | 21,91 | 21,99 | 21,86 | 21,88 | -0,64% | 1,00 |
| 26.02.2026 | 22,20 | 22,20 | 21,83 | 22,02 | -0,68% | 1,00 |
| 25.02.2026 | 22,10 | 22,18 | 21,98 | 22,17 | 1,00% | 1,00 |
| 24.02.2026 | 21,85 | 22,07 | 21,64 | 21,95 | 0,69% | 1,00 |
| 23.02.2026 | 22,05 | 22,05 | 21,72 | 21,80 | -1,00% | 1,00 |
| 20.02.2026 | 21,88 | 22,06 | 21,81 | 22,02 | 0,64% | 23.491,00 |
| 19.02.2026 | 21,82 | 21,95 | 21,77 | 21,88 | -0,14% | 18.398,00 |
| 18.02.2026 | 21,90 | 22,06 | 21,86 | 21,91 | 0,08% | 16.237,00 |
| 17.02.2026 | 21,90 | 21,97 | 21,70 | 21,89 | 0,15% | 45.504,00 |
| 13.02.2026 | 21,87 | 22,03 | 21,85 | 21,86 | -0,35% | 30.143,00 |
| 12.02.2026 | 22,20 | 22,22 | 21,94 | 21,94 | -1,10% | 22.675,00 |
| 11.02.2026 | 22,17 | 22,22 | 22,06 | 22,18 | 0,27% | 29.350,00 |
| 10.02.2026 | 22,25 | 22,31 | 22,12 | 22,12 | -0,58% | 44.421,00 |
| 09.02.2026 | 22,05 | 22,30 | 21,94 | 22,25 | 0,91% | 29.398,00 |
| 06.02.2026 | 21,83 | 22,05 | 21,77 | 22,05 | 1,57% | 23.876,00 |
| 05.02.2026 | 21,85 | 21,99 | 21,64 | 21,71 | -1,00% | 31.331,00 |
| 04.02.2026 | 22,09 | 22,11 | 21,86 | 21,93 | -0,36% | 46.985,00 |
| 03.02.2026 | 22,18 | 22,18 | 21,88 | 22,01 | -0,50% | 27.763,00 |
| 02.02.2026 | 21,98 | 22,18 | 21,96 | 22,12 | 0,75% | 27.295,00 |
| 30.01.2026 | 21,94 | 22,00 | 21,80 | 21,96 | 0,16% | 16.087,00 |
| 29.01.2026 | 22,06 | 22,06 | 21,75 | 21,92 | -0,36% | 25.098,00 |
| 28.01.2026 | 22,14 | 22,14 | 21,95 | 22,00 | -0,18% | 45.179,00 |
| 27.01.2026 | 22,10 | 22,15 | 21,90 | 22,04 | 0,18% | 78.360,00 |
| 26.01.2026 | 21,96 | 22,03 | 21,93 | 22,00 | 0,64% | 19.347,00 |
| 23.01.2026 | 21,89 | 21,99 | 21,86 | 21,86 | -0,18% | 36.340,00 |
| 22.01.2026 | 21,93 | 22,05 | 21,89 | 21,90 | 0,37% | 19.312,00 |
| 21.01.2026 | 21,63 | 21,91 | 21,63 | 21,82 | 0,93% | 24.249,00 |
| 20.01.2026 | 21,55 | 21,78 | 21,55 | 21,62 | -1,86% | 22.223,00 |
| 16.01.2026 | 22,11 | 22,11 | 21,95 | 22,03 | 0,05% | 19.316,00 |
| 15.01.2026 | 22,07 | 22,13 | 21,98 | 22,02 | 0,32% | 14.117,00 |
| 14.01.2026 | 22,04 | 22,05 | 21,92 | 21,95 | -0,77% | 15.603,00 |
| 13.01.2026 | 22,11 | 22,22 | 22,01 | 22,12 | 0,14% | 42.559,00 |
| 12.01.2026 | 22,10 | 22,24 | 22,06 | 22,09 | -0,09% | 29.206,00 |
| 09.01.2026 | 22,10 | 22,21 | 22,03 | 22,11 | 0,41% | 22.567,00 |
| 08.01.2026 | 22,09 | 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 | 0,11% | 35.629,00 |
| 05.01.2026 | 22,03 | 22,10 | 21,99 | 22,05 | 0,58% | 35.618,00 |