21,300$
0,24%
Echtzeit-Aktienkurs First Trust
Bid:
Ask:
Aktienkurse zur First Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 19,42 | 19,45 | 19,11 | 19,17 | -1,64% | 32.158,00 |
| 12.03.2025 | 19,50 | 19,54 | 19,33 | 19,49 | 0,44% | 20.102,00 |
| 11.03.2025 | 19,43 | 19,51 | 19,22 | 19,41 | -0,39% | 30.308,00 |
| 10.03.2025 | 19,87 | 19,87 | 19,46 | 19,48 | -2,65% | 25.473,00 |
| 07.03.2025 | 19,88 | 20,05 | 19,76 | 20,01 | 0,76% | 17.605,00 |
| 06.03.2025 | 20,10 | 20,10 | 19,79 | 19,86 | -2,02% | 10.756,00 |
| 05.03.2025 | 20,05 | 20,36 | 20,05 | 20,27 | 1,10% | 14.536,00 |
| 04.03.2025 | 20,14 | 20,30 | 19,93 | 20,05 | -0,94% | 29.527,00 |
| 03.03.2025 | 20,56 | 20,62 | 20,20 | 20,24 | -1,17% | 21.265,00 |
| 28.02.2025 | 20,27 | 20,50 | 20,27 | 20,48 | 0,89% | 18.870,00 |
| 27.02.2025 | 20,53 | 20,67 | 20,30 | 20,30 | -1,22% | 17.115,00 |
| 26.02.2025 | 20,56 | 20,79 | 20,50 | 20,55 | -0,05% | 27.130,00 |
| 25.02.2025 | 20,67 | 20,82 | 20,54 | 20,56 | -0,96% | 32.594,00 |
| 24.02.2025 | 20,77 | 21,00 | 20,75 | 20,76 | 0,14% | 149.641,00 |
| 21.02.2025 | 21,03 | 21,11 | 20,73 | 20,73 | -1,52% | 16.375,00 |
| 20.02.2025 | 21,13 | 21,13 | 20,93 | 21,05 | -0,09% | 32.608,00 |
| 19.02.2025 | 20,99 | 21,09 | 20,91 | 21,07 | 0,33% | 12.948,00 |
| 18.02.2025 | 20,99 | 21,07 | 20,92 | 21,00 | 0,05% | 17.064,00 |
| 14.02.2025 | 20,95 | 21,00 | 20,94 | 20,99 | 0,29% | 20.417,00 |
| 13.02.2025 | 20,95 | 20,99 | 20,85 | 20,93 | 0,38% | 11.560,00 |
| 12.02.2025 | 20,79 | 20,91 | 20,75 | 20,85 | -0,19% | 17.164,00 |
| 11.02.2025 | 20,77 | 20,90 | 20,75 | 20,89 | 0,29% | 24.576,00 |
| 10.02.2025 | 20,78 | 20,85 | 20,74 | 20,83 | 0,63% | 10.845,00 |
| 07.02.2025 | 20,80 | 20,93 | 20,67 | 20,70 | -0,58% | 18.764,00 |
| 06.02.2025 | 20,71 | 20,82 | 20,61 | 20,82 | 1,07% | 17.622,00 |
| 05.02.2025 | 20,56 | 20,66 | 20,49 | 20,60 | 0,10% | 27.178,00 |
| 04.02.2025 | 20,53 | 20,66 | 20,50 | 20,58 | 0,29% | 21.901,00 |
| 03.02.2025 | 20,43 | 20,60 | 20,32 | 20,52 | -0,87% | 35.490,00 |
| 31.01.2025 | 20,66 | 20,87 | 20,61 | 20,70 | 0,15% | 37.788,00 |
| 30.01.2025 | 20,62 | 20,76 | 20,54 | 20,67 | 0,05% | 35.937,00 |
| 29.01.2025 | 20,80 | 20,80 | 20,57 | 20,66 | -0,70% | 30.211,00 |
| 28.01.2025 | 20,72 | 20,93 | 20,54 | 20,81 | 0,43% | 26.846,00 |
| 27.01.2025 | 20,60 | 20,80 | 20,57 | 20,72 | -1,24% | 32.746,00 |
| 24.01.2025 | 20,94 | 21,06 | 20,78 | 20,98 | 0,17% | 35.765,00 |
| 23.01.2025 | 20,85 | 21,05 | 20,80 | 20,94 | 0,38% | 51.920,00 |
| 22.01.2025 | 20,84 | 20,97 | 20,84 | 20,86 | 0,14% | 25.755,00 |
| 21.01.2025 | 20,90 | 20,97 | 20,80 | 20,83 | -0,10% | 17.599,00 |
| 17.01.2025 | 20,85 | 20,91 | 20,77 | 20,85 | 0,72% | 18.992,00 |
| 16.01.2025 | 20,64 | 20,70 | 20,61 | 20,70 | 0,58% | 24.456,00 |
| 15.01.2025 | 20,46 | 20,68 | 20,46 | 20,58 | 1,18% | 24.967,00 |
| 14.01.2025 | 20,31 | 20,35 | 20,25 | 20,34 | 0,54% | 13.929,00 |
| 13.01.2025 | 20,12 | 20,27 | 20,03 | 20,23 | -0,15% | 32.768,00 |
| 10.01.2025 | 20,53 | 20,53 | 20,07 | 20,26 | -1,51% | 24.976,00 |
| 08.01.2025 | 20,49 | 20,63 | 20,41 | 20,57 | 0,88% | 31.021,00 |
| 07.01.2025 | 20,30 | 20,54 | 20,30 | 20,39 | -0,20% | 37.538,00 |
| 06.01.2025 | 20,60 | 20,72 | 20,41 | 20,43 | -0,39% | 29.672,00 |
| 03.01.2025 | 20,66 | 20,79 | 20,46 | 20,51 | -0,05% | 43.439,00 |
| 02.01.2025 | 20,71 | 20,77 | 20,46 | 20,52 | -0,92% | 24.121,00 |
| 31.12.2024 | 20,88 | 20,92 | 20,39 | 20,71 | 0,00% | 151.104,00 |
| 30.12.2024 | 20,53 | 20,83 | 20,30 | 20,71 | 0,88% | 75.012,00 |
| 27.12.2024 | 20,78 | 20,78 | 20,44 | 20,53 | -0,92% | 8.904,00 |
| 26.12.2024 | 20,69 | 20,79 | 20,63 | 20,72 | 0,29% | 26.970,00 |
| 24.12.2024 | 20,57 | 20,74 | 20,43 | 20,66 | 1,13% | 8.027,00 |
| 23.12.2024 | 20,25 | 20,50 | 20,22 | 20,43 | 0,89% | 9.555,00 |
| 20.12.2024 | 19,99 | 20,38 | 19,91 | 20,25 | -0,54% | 23.109,00 |
| 19.12.2024 | 20,47 | 20,73 | 20,34 | 20,36 | -0,54% | 20.237,00 |
| 18.12.2024 | 20,87 | 20,99 | 20,41 | 20,47 | -2,12% | 21.208,00 |
| 17.12.2024 | 21,11 | 21,11 | 20,91 | 20,91 | -0,93% | 11.194,00 |
| 16.12.2024 | 21,06 | 21,14 | 21,00 | 21,11 | 0,52% | 27.689,00 |
| 13.12.2024 | 21,06 | 21,06 | 20,92 | 21,00 | 0,33% | 18.808,00 |
| 12.12.2024 | 21,12 | 21,23 | 20,93 | 20,93 | -0,99% | 19.245,00 |
| 11.12.2024 | 21,11 | 21,24 | 20,95 | 21,14 | 0,57% | 21.120,00 |
| 10.12.2024 | 21,13 | 21,13 | 20,96 | 21,02 | -0,14% | 11.112,00 |
| 09.12.2024 | 21,14 | 21,14 | 20,86 | 21,05 | -0,40% | 26.792,00 |
| 06.12.2024 | 21,15 | 21,22 | 21,07 | 21,14 | 0,03% | 16.831,00 |
| 05.12.2024 | 21,15 | 21,19 | 21,04 | 21,13 | -0,10% | 8.525,00 |
| 04.12.2024 | 21,12 | 21,20 | 21,00 | 21,15 | 0,28% | 21.189,00 |
| 03.12.2024 | 21,04 | 21,09 | 20,90 | 21,09 | 0,24% | 12.816,00 |
| 02.12.2024 | 20,92 | 21,05 | 20,89 | 21,04 | 0,96% | 20.665,00 |
| 29.11.2024 | 20,85 | 20,96 | 20,84 | 20,84 | 0,00% | 1.613,00 |
| 27.11.2024 | 20,87 | 20,87 | 20,70 | 20,84 | 0,10% | 29.218,00 |
| 26.11.2024 | 20,83 | 20,88 | 20,75 | 20,82 | 0,14% | 36.997,00 |
| 25.11.2024 | 20,83 | 21,00 | 20,69 | 20,79 | 0,68% | 18.546,00 |
| 22.11.2024 | 20,56 | 20,73 | 20,55 | 20,65 | 0,10% | 24.131,00 |
| 21.11.2024 | 20,59 | 20,67 | 20,41 | 20,63 | 0,73% | 16.373,00 |
| 20.11.2024 | 20,55 | 20,57 | 20,36 | 20,48 | -0,24% | 15.035,00 |
| 19.11.2024 | 20,44 | 20,53 | 20,36 | 20,53 | 0,39% | 22.641,00 |
| 18.11.2024 | 20,35 | 20,53 | 20,35 | 20,45 | 0,25% | 17.418,00 |
| 15.11.2024 | 20,51 | 20,71 | 20,34 | 20,40 | -0,97% | 14.035,00 |
| 14.11.2024 | 20,72 | 20,74 | 20,47 | 20,60 | -0,24% | 27.997,00 |
| 13.11.2024 | 20,60 | 20,75 | 20,50 | 20,65 | -0,05% | 21.686,00 |
| 12.11.2024 | 20,68 | 20,85 | 20,63 | 20,66 | -0,29% | 15.956,00 |
| 11.11.2024 | 20,61 | 20,80 | 20,57 | 20,72 | 0,48% | 22.006,00 |
| 08.11.2024 | 20,52 | 20,74 | 20,52 | 20,62 | 0,29% | 24.636,00 |
| 07.11.2024 | 20,49 | 20,64 | 20,42 | 20,56 | 0,83% | 39.160,00 |
| 06.11.2024 | 20,47 | 20,48 | 20,24 | 20,39 | 1,95% | 24.875,00 |
| 05.11.2024 | 19,84 | 20,09 | 19,84 | 20,00 | 0,70% | 28.408,00 |
| 04.11.2024 | 19,91 | 20,05 | 19,84 | 19,86 | -0,50% | 17.235,00 |
| 01.11.2024 | 19,97 | 20,18 | 19,96 | 19,96 | -0,20% | 31.962,00 |
| 31.10.2024 | 20,19 | 20,19 | 19,93 | 20,00 | -1,33% | 22.103,00 |
| 30.10.2024 | 20,31 | 20,33 | 20,21 | 20,27 | -0,20% | 17.371,00 |
| 29.10.2024 | 20,28 | 20,35 | 20,26 | 20,31 | 0,15% | 27.446,00 |
| 28.10.2024 | 20,47 | 20,47 | 20,27 | 20,28 | -0,33% | 18.245,00 |
| 25.10.2024 | 20,47 | 20,53 | 20,30 | 20,35 | -0,16% | 18.119,00 |
| 24.10.2024 | 20,49 | 20,49 | 20,32 | 20,38 | -0,24% | 20.002,00 |
| 23.10.2024 | 20,63 | 20,63 | 20,33 | 20,43 | -1,07% | 14.678,00 |
| 22.10.2024 | 20,58 | 20,70 | 20,52 | 20,65 | 0,34% | 20.325,00 |
| 21.10.2024 | 20,61 | 20,65 | 20,51 | 20,58 | -0,05% | 15.130,00 |
| 18.10.2024 | 20,68 | 20,68 | 20,49 | 20,59 | 0,19% | 19.966,00 |
| 17.10.2024 | 20,56 | 20,60 | 20,50 | 20,55 | 0,44% | 18.779,00 |