Echtzeitkurs FIRST TRUST DOW JONES INTERNET INDEX FUND ETF
Bid:
Ask:
Aktienkurse zum FIRST TRUST DOW JONES INTERNET INDEX FUND ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 265,80 | 268,21 | 265,80 | 268,05 | 0,90% | 379.067,00 |
| 16.07.2025 | 266,23 | 266,42 | 263,53 | 265,65 | 0,09% | 254.897,00 |
| 15.07.2025 | 267,20 | 267,50 | 265,42 | 265,42 | -0,51% | 559.749,00 |
| 14.07.2025 | 264,08 | 267,60 | 264,08 | 266,78 | 1,03% | 223.765,00 |
| 11.07.2025 | 265,61 | 265,80 | 264,00 | 264,06 | -0,73% | 571.429,00 |
| 10.07.2025 | 269,16 | 269,16 | 264,93 | 266,00 | -1,30% | 351.744,00 |
| 09.07.2025 | 268,45 | 269,81 | 267,83 | 269,51 | 0,88% | 179.444,00 |
| 08.07.2025 | 269,52 | 269,52 | 266,19 | 267,17 | -0,77% | 259.626,00 |
| 07.07.2025 | 268,58 | 269,56 | 267,76 | 269,25 | 0,09% | 138.113,00 |
| 03.07.2025 | 267,65 | 269,82 | 267,64 | 269,02 | 1,18% | 698.373,00 |
| 02.07.2025 | 265,00 | 266,16 | 264,18 | 265,89 | 0,01% | 189.240,00 |
| 01.07.2025 | 268,49 | 268,97 | 264,09 | 265,87 | -1,28% | 325.486,00 |
| 30.06.2025 | 269,56 | 270,00 | 268,28 | 269,33 | 0,78% | 112.548,00 |
| 27.06.2025 | 265,28 | 267,68 | 264,17 | 267,25 | 1,09% | 228.386,00 |
| 26.06.2025 | 261,41 | 264,64 | 260,35 | 264,37 | 1,55% | 229.342,00 |
| 25.06.2025 | 262,19 | 262,90 | 259,88 | 260,34 | -0,28% | 251.548,00 |
| 24.06.2025 | 259,51 | 261,74 | 259,04 | 261,07 | 1,75% | 288.454,00 |
| 23.06.2025 | 254,07 | 256,68 | 251,71 | 256,59 | 1,17% | 166.607,00 |
| 20.06.2025 | 257,28 | 258,10 | 253,27 | 253,63 | -0,83% | 115.273,00 |
| 18.06.2025 | 256,80 | 257,97 | 255,67 | 255,74 | -0,29% | 226.300,00 |
| 17.06.2025 | 257,00 | 258,63 | 256,19 | 256,48 | -0,73% | 141.511,00 |
| 16.06.2025 | 256,22 | 258,36 | 256,20 | 258,36 | 1,68% | 112.875,00 |
| 13.06.2025 | 254,48 | 257,00 | 253,47 | 254,10 | -1,54% | 190.420,00 |
| 12.06.2025 | 257,61 | 259,71 | 257,54 | 258,07 | -0,28% | 202.556,00 |
| 11.06.2025 | 260,00 | 260,56 | 258,08 | 258,80 | -0,37% | 148.986,00 |
| 10.06.2025 | 261,02 | 261,46 | 257,73 | 259,76 | -0,25% | 199.316,00 |
| 09.06.2025 | 260,30 | 261,70 | 259,77 | 260,42 | -0,15% | 139.221,00 |
| 06.06.2025 | 260,43 | 261,41 | 259,35 | 260,81 | 1,24% | 266.967,00 |
| 05.06.2025 | 258,00 | 260,09 | 256,77 | 257,62 | 0,32% | 447.208,00 |
| 04.06.2025 | 254,91 | 257,18 | 254,60 | 256,80 | 1,00% | 284.420,00 |
| 03.06.2025 | 253,16 | 254,99 | 251,91 | 254,25 | 0,46% | 339.963,00 |
| 02.06.2025 | 249,59 | 253,27 | 248,73 | 253,09 | 0,75% | 383.010,00 |
| 30.05.2025 | 249,43 | 251,63 | 246,79 | 251,20 | 0,65% | 452.289,00 |
| 29.05.2025 | 252,66 | 252,86 | 247,87 | 249,57 | -0,54% | 170.010,00 |
| 28.05.2025 | 251,73 | 253,24 | 250,68 | 250,93 | -0,32% | 420.226,00 |
| 27.05.2025 | 250,00 | 252,24 | 249,13 | 251,74 | 1,69% | 527.177,00 |
| 23.05.2025 | 246,02 | 248,98 | 245,97 | 247,55 | -1,48% | 745.719,00 |
| 22.05.2025 | 249,89 | 252,77 | 249,60 | 251,27 | 0,78% | 233.226,00 |
| 21.05.2025 | 249,22 | 253,33 | 248,51 | 249,33 | -0,91% | 317.258,00 |
| 20.05.2025 | 251,85 | 251,99 | 250,00 | 251,63 | -0,63% | 389.426,00 |
| 19.05.2025 | 249,69 | 253,42 | 249,69 | 253,22 | -0,04% | 355.611,00 |
| 16.05.2025 | 252,92 | 253,63 | 251,61 | 253,31 | 0,70% | 938.497,00 |
| 15.05.2025 | 251,02 | 253,08 | 250,05 | 251,55 | -0,28% | 587.508,00 |
| 14.05.2025 | 251,43 | 253,10 | 250,89 | 252,26 | 0,63% | 629.371,00 |
| 13.05.2025 | 247,45 | 252,18 | 247,29 | 250,68 | 1,63% | 361.331,00 |
| 12.05.2025 | 246,23 | 246,81 | 243,52 | 246,67 | 4,01% | 453.101,00 |
| 09.05.2025 | 239,82 | 240,04 | 235,97 | 237,17 | -0,64% | 754.676,00 |
| 08.05.2025 | 238,41 | 240,74 | 236,89 | 238,70 | 1,23% | 900.512,00 |
| 07.05.2025 | 236,33 | 237,79 | 233,32 | 235,80 | -0,28% | 983.736,00 |
| 06.05.2025 | 235,17 | 238,47 | 234,83 | 236,46 | -0,79% | 278.793,00 |
| 05.05.2025 | 236,18 | 239,77 | 236,09 | 238,34 | -0,21% | 348.234,00 |
| 02.05.2025 | 236,83 | 240,11 | 236,19 | 238,84 | 1,74% | 338.255,00 |
| 01.05.2025 | 235,81 | 237,34 | 233,83 | 234,76 | 1,53% | 422.395,00 |
| 30.04.2025 | 226,85 | 231,73 | 224,65 | 231,22 | 0,04% | 772.281,00 |
| 29.04.2025 | 227,96 | 231,65 | 227,96 | 231,13 | 0,95% | 234.876,00 |
| 28.04.2025 | 229,58 | 230,84 | 226,61 | 228,95 | -0,10% | 272.687,00 |
| 25.04.2025 | 227,48 | 229,40 | 226,82 | 229,19 | 1,25% | 416.582,00 |
| 24.04.2025 | 219,55 | 226,74 | 219,55 | 226,37 | 3,58% | 192.700,00 |
| 23.04.2025 | 219,72 | 223,32 | 217,73 | 218,54 | 2,73% | 285.749,00 |
| 22.04.2025 | 208,77 | 214,39 | 208,72 | 212,73 | 3,10% | 200.354,00 |
| 21.04.2025 | 208,89 | 210,37 | 204,20 | 206,33 | -2,64% | 231.585,00 |
| 17.04.2025 | 213,69 | 214,01 | 210,53 | 211,93 | -0,35% | 636.106,00 |
| 16.04.2025 | 213,30 | 216,76 | 209,91 | 212,67 | -1,81% | 278.672,00 |
| 15.04.2025 | 216,20 | 218,52 | 215,60 | 216,59 | 0,40% | 251.374,00 |
| 14.04.2025 | 219,65 | 220,09 | 214,04 | 215,73 | 0,07% | 1.171.389,00 |
| 11.04.2025 | 212,28 | 216,10 | 210,25 | 215,57 | 1,06% | 1.128.351,00 |
| 10.04.2025 | 217,05 | 217,67 | 207,46 | 213,31 | -3,89% | 550.422,00 |
| 09.04.2025 | 199,49 | 223,17 | 198,67 | 221,95 | 10,81% | 678.160,00 |
| 08.04.2025 | 210,48 | 211,95 | 197,60 | 200,29 | -0,95% | 499.926,00 |
| 07.04.2025 | 192,34 | 210,69 | 191,37 | 202,22 | 0,79% | 826.104,00 |
| 04.04.2025 | 204,46 | 206,76 | 199,57 | 200,64 | -5,42% | 482.672,00 |
| 03.04.2025 | 215,39 | 217,16 | 211,37 | 212,14 | -6,34% | 369.366,00 |
| 02.04.2025 | 220,84 | 228,81 | 220,84 | 226,51 | 1,10% | 155.610,00 |
| 01.04.2025 | 221,01 | 224,48 | 219,36 | 224,04 | 0,85% | 362.256,00 |
| 31.03.2025 | 219,02 | 222,57 | 215,68 | 222,15 | -0,55% | 845.026,00 |
| 28.03.2025 | 229,67 | 229,88 | 222,53 | 223,37 | -3,34% | 1.160.889,00 |
| 27.03.2025 | 231,56 | 233,65 | 229,64 | 231,08 | -0,92% | 199.391,00 |
| 26.03.2025 | 238,19 | 238,20 | 232,13 | 233,22 | -2,23% | 204.679,00 |
| 25.03.2025 | 237,62 | 239,59 | 237,48 | 238,54 | 0,90% | 504.021,00 |
| 24.03.2025 | 234,44 | 236,80 | 233,68 | 236,42 | 2,62% | 286.398,00 |
| 21.03.2025 | 226,45 | 230,71 | 225,61 | 230,38 | 0,72% | 369.870,00 |
| 20.03.2025 | 227,63 | 232,41 | 227,31 | 228,73 | -0,36% | 208.060,00 |
| 19.03.2025 | 226,62 | 231,61 | 225,61 | 229,55 | 1,65% | 270.411,00 |
| 18.03.2025 | 228,11 | 228,34 | 223,18 | 225,82 | -1,79% | 199.305,00 |
| 17.03.2025 | 227,87 | 231,63 | 227,83 | 229,93 | 1,04% | 433.254,00 |
| 14.03.2025 | 224,56 | 227,84 | 224,18 | 227,56 | 2,79% | 242.488,00 |
| 13.03.2025 | 227,11 | 227,11 | 220,45 | 221,38 | -2,98% | 446.990,00 |
| 12.03.2025 | 229,99 | 230,99 | 224,96 | 228,17 | 1,32% | 261.618,00 |
| 11.03.2025 | 223,35 | 228,26 | 222,67 | 225,20 | 0,50% | 529.635,00 |
| 10.03.2025 | 229,14 | 229,14 | 221,38 | 224,09 | -4,14% | 2.075.055,00 |
| 07.03.2025 | 233,07 | 235,60 | 226,31 | 233,76 | -0,20% | 557.671,00 |
| 06.03.2025 | 240,12 | 242,39 | 233,54 | 234,24 | -4,16% | 664.703,00 |
| 05.03.2025 | 240,69 | 244,84 | 239,19 | 244,41 | 1,67% | 348.260,00 |
| 04.03.2025 | 238,66 | 243,85 | 234,31 | 240,40 | -0,44% | 261.565,00 |
| 03.03.2025 | 247,80 | 249,08 | 239,91 | 241,47 | -1,97% | 284.350,00 |
| 28.02.2025 | 242,82 | 246,64 | 241,16 | 246,33 | 1,48% | 216.958,00 |
| 27.02.2025 | 250,30 | 251,04 | 242,57 | 242,74 | -2,23% | 278.304,00 |
| 26.02.2025 | 247,90 | 251,16 | 247,28 | 248,27 | 1,07% | 316.135,00 |
| 25.02.2025 | 247,73 | 248,20 | 241,84 | 245,64 | -1,23% | 832.221,00 |
| 24.02.2025 | 251,95 | 252,06 | 246,46 | 248,70 | -1,14% | 1.331.969,00 |