First Trust
[WKN: A0X9XH | ISIN: US3373181094]
Aktienkurse
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