11,750$
-0,09%
Echtzeit-Aktienkurs First Trust Senior Floating Rate Income Fund II
Bid:
Ask:
Aktienkurse zur First Trust Senior Floating Rate Income Fund II Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 10,01 | 10,01 | 9,98 | 10,01 | 0,10% | 45.417,00 |
| 08.01.2026 | 9,99 | 10,00 | 9,95 | 10,00 | 0,30% | 69.709,00 |
| 07.01.2026 | 10,00 | 10,00 | 9,95 | 9,97 | -0,10% | 188.371,00 |
| 06.01.2026 | 10,09 | 10,09 | 9,96 | 9,98 | -0,70% | 124.113,00 |
| 05.01.2026 | 9,98 | 10,08 | 9,96 | 10,05 | 0,70% | 236.761,00 |
| 02.01.2026 | 9,98 | 9,98 | 9,93 | 9,98 | -0,89% | 79.788,00 |
| 31.12.2025 | 10,05 | 10,07 | 10,03 | 10,07 | 0,20% | 510.006,00 |
| 30.12.2025 | 10,04 | 10,08 | 10,04 | 10,05 | 0,00% | 170.772,00 |
| 29.12.2025 | 10,07 | 10,08 | 10,03 | 10,05 | -0,30% | 297.516,00 |
| 26.12.2025 | 10,05 | 10,10 | 10,05 | 10,08 | 0,10% | 126.982,00 |
| 24.12.2025 | 10,07 | 10,11 | 10,01 | 10,07 | -0,30% | 54.015,00 |
| 23.12.2025 | 10,05 | 10,11 | 10,03 | 10,10 | 0,50% | 162.438,00 |
| 22.12.2025 | 10,00 | 10,05 | 10,00 | 10,05 | 0,50% | 84.523,00 |
| 19.12.2025 | 9,97 | 10,01 | 9,97 | 10,00 | 0,10% | 136.105,00 |
| 18.12.2025 | 10,01 | 10,04 | 9,97 | 9,99 | -0,50% | 112.065,00 |
| 17.12.2025 | 10,04 | 10,04 | 10,02 | 10,04 | 0,20% | 68.340,00 |
| 16.12.2025 | 9,99 | 10,04 | 9,99 | 10,02 | 0,10% | 84.734,00 |
| 15.12.2025 | 10,04 | 10,04 | 9,99 | 10,01 | 0,30% | 126.208,00 |
| 12.12.2025 | 9,96 | 10,00 | 9,95 | 9,98 | -0,10% | 122.546,00 |
| 11.12.2025 | 9,98 | 10,00 | 9,97 | 9,99 | -0,10% | 205.532,00 |
| 10.12.2025 | 9,84 | 10,07 | 9,79 | 10,00 | 5,49% | 692.092,00 |
| 09.12.2025 | 9,47 | 9,53 | 9,43 | 9,48 | -0,11% | 118.490,00 |
| 08.12.2025 | 9,43 | 9,56 | 9,42 | 9,49 | 0,53% | 234.458,00 |
| 05.12.2025 | 9,49 | 9,55 | 9,41 | 9,44 | -0,94% | 397.539,00 |
| 04.12.2025 | 9,45 | 9,53 | 9,45 | 9,53 | 0,85% | 136.076,00 |
| 03.12.2025 | 9,43 | 9,49 | 9,40 | 9,45 | 0,21% | 178.953,00 |
| 02.12.2025 | 9,56 | 9,57 | 9,43 | 9,43 | -1,26% | 182.261,00 |
| 01.12.2025 | 9,60 | 9,61 | 9,55 | 9,55 | -1,55% | 166.509,00 |
| 28.11.2025 | 9,60 | 9,71 | 9,55 | 9,70 | 1,36% | 207.380,00 |
| 26.11.2025 | 9,65 | 9,65 | 9,53 | 9,57 | 0,21% | 128.652,00 |
| 25.11.2025 | 9,53 | 9,60 | 9,52 | 9,55 | 0,32% | 87.765,00 |
| 24.11.2025 | 9,50 | 9,58 | 9,46 | 9,52 | 0,74% | 161.450,00 |
| 21.11.2025 | 9,50 | 9,50 | 9,42 | 9,45 | -0,11% | 167.698,00 |
| 20.11.2025 | 9,58 | 9,59 | 9,44 | 9,46 | -0,68% | 117.663,00 |
| 19.11.2025 | 9,50 | 9,54 | 9,49 | 9,53 | 0,37% | 71.891,00 |
| 18.11.2025 | 9,57 | 9,58 | 9,48 | 9,49 | -0,84% | 134.508,00 |
| 17.11.2025 | 9,58 | 9,64 | 9,56 | 9,57 | 0,00% | 212.926,00 |
| 14.11.2025 | 9,54 | 9,58 | 9,53 | 9,57 | 0,37% | 146.019,00 |
| 13.11.2025 | 9,52 | 9,57 | 9,51 | 9,54 | 0,05% | 191.748,00 |
| 12.11.2025 | 9,57 | 9,59 | 9,53 | 9,53 | -0,10% | 116.467,00 |
| 11.11.2025 | 9,54 | 9,63 | 9,53 | 9,54 | -0,21% | 98.995,00 |
| 10.11.2025 | 9,59 | 9,60 | 9,52 | 9,56 | 0,42% | 119.387,00 |
| 07.11.2025 | 9,56 | 9,63 | 9,51 | 9,52 | -0,63% | 133.085,00 |
| 06.11.2025 | 9,58 | 9,65 | 9,55 | 9,58 | -0,10% | 88.373,00 |
| 05.11.2025 | 9,58 | 9,65 | 9,56 | 9,59 | -0,31% | 133.044,00 |
| 04.11.2025 | 9,59 | 9,62 | 9,54 | 9,62 | 0,42% | 147.820,00 |
| 03.11.2025 | 9,58 | 9,63 | 9,54 | 9,58 | -1,34% | 155.166,00 |
| 31.10.2025 | 9,73 | 9,74 | 9,68 | 9,71 | 0,31% | 111.749,00 |
| 30.10.2025 | 9,71 | 9,71 | 9,64 | 9,68 | -0,21% | 120.897,00 |
| 29.10.2025 | 9,74 | 9,75 | 9,69 | 9,70 | 0,00% | 100.123,00 |
| 28.10.2025 | 9,73 | 9,73 | 9,68 | 9,70 | 0,00% | 81.678,00 |
| 27.10.2025 | 9,61 | 9,72 | 9,61 | 9,70 | 0,29% | 137.330,00 |
| 24.10.2025 | 9,69 | 9,71 | 9,66 | 9,67 | 0,12% | 152.095,00 |
| 23.10.2025 | 9,69 | 9,69 | 9,59 | 9,66 | -0,10% | 417.881,00 |
| 22.10.2025 | 9,77 | 9,79 | 9,65 | 9,67 | -0,82% | 184.687,00 |
| 21.10.2025 | 9,72 | 9,75 | 9,68 | 9,75 | 0,62% | 79.594,00 |
| 20.10.2025 | 9,69 | 9,73 | 9,68 | 9,69 | 0,00% | 149.084,00 |
| 17.10.2025 | 9,76 | 9,80 | 9,65 | 9,69 | -0,82% | 197.921,00 |
| 16.10.2025 | 9,81 | 9,87 | 9,75 | 9,77 | -0,61% | 116.140,00 |
| 15.10.2025 | 9,87 | 9,88 | 9,80 | 9,83 | 0,20% | 130.489,00 |
| 14.10.2025 | 9,78 | 9,85 | 9,77 | 9,81 | -0,41% | 140.181,00 |
| 13.10.2025 | 9,78 | 9,90 | 9,78 | 9,85 | 0,72% | 119.625,00 |
| 10.10.2025 | 9,93 | 9,93 | 9,78 | 9,78 | -1,11% | 87.444,00 |
| 09.10.2025 | 9,93 | 9,95 | 9,87 | 9,89 | -0,10% | 50.731,00 |
| 08.10.2025 | 9,88 | 9,98 | 9,85 | 9,90 | 0,51% | 163.920,00 |
| 07.10.2025 | 9,81 | 9,88 | 9,80 | 9,85 | 1,03% | 167.464,00 |
| 06.10.2025 | 9,76 | 9,81 | 9,72 | 9,75 | -0,61% | 146.163,00 |
| 02.10.2025 | 9,86 | 9,88 | 9,80 | 9,81 | -0,71% | 162.551,00 |
| 01.10.2025 | 9,87 | 9,92 | 9,85 | 9,88 | -1,20% | 137.658,00 |
| 30.09.2025 | 9,95 | 10,00 | 9,95 | 10,00 | 0,30% | 139.470,00 |
| 29.09.2025 | 9,97 | 10,01 | 9,95 | 9,97 | -0,10% | 125.000,00 |
| 26.09.2025 | 9,98 | 10,07 | 9,96 | 9,98 | -0,10% | 118.679,00 |
| 25.09.2025 | 9,95 | 10,01 | 9,95 | 9,99 | -0,10% | 162.675,00 |
| 24.09.2025 | 10,00 | 10,03 | 9,96 | 10,00 | -0,20% | 151.031,00 |
| 23.09.2025 | 9,98 | 10,02 | 9,97 | 10,02 | 0,40% | 132.190,00 |
| 22.09.2025 | 9,97 | 9,98 | 9,92 | 9,98 | 0,20% | 65.047,00 |
| 19.09.2025 | 9,95 | 9,98 | 9,91 | 9,96 | 0,40% | 85.435,00 |
| 18.09.2025 | 9,97 | 10,00 | 9,91 | 9,92 | -0,30% | 126.242,00 |
| 17.09.2025 | 9,99 | 9,99 | 9,92 | 9,95 | -0,10% | 108.092,00 |
| 16.09.2025 | 9,99 | 9,99 | 9,93 | 9,96 | -0,30% | 140.108,00 |
| 15.09.2025 | 9,98 | 10,01 | 9,94 | 9,99 | 0,40% | 166.778,00 |
| 12.09.2025 | 9,91 | 9,96 | 9,91 | 9,95 | 0,40% | 128.882,00 |
| 11.09.2025 | 9,96 | 9,96 | 9,90 | 9,91 | -0,23% | 123.103,00 |
| 10.09.2025 | 9,96 | 9,99 | 9,90 | 9,93 | -0,27% | 189.529,00 |
| 09.09.2025 | 10,00 | 10,01 | 9,96 | 9,96 | -0,70% | 242.575,00 |
| 08.09.2025 | 10,12 | 10,13 | 9,96 | 10,03 | -0,79% | 264.853,00 |
| 05.09.2025 | 10,15 | 10,15 | 10,07 | 10,11 | -0,30% | 111.787,00 |
| 04.09.2025 | 10,14 | 10,14 | 10,05 | 10,14 | 0,30% | 142.173,00 |
| 03.09.2025 | 10,10 | 10,15 | 10,08 | 10,11 | -0,39% | 128.264,00 |
| 02.09.2025 | 10,13 | 10,16 | 10,04 | 10,15 | -0,68% | 232.086,00 |
| 29.08.2025 | 10,23 | 10,24 | 10,12 | 10,22 | 0,00% | 167.866,00 |
| 28.08.2025 | 10,20 | 10,22 | 10,18 | 10,22 | 0,29% | 73.786,00 |
| 27.08.2025 | 10,21 | 10,23 | 10,14 | 10,19 | -0,10% | 145.408,00 |
| 26.08.2025 | 10,17 | 10,23 | 10,15 | 10,20 | 0,10% | 189.346,00 |
| 25.08.2025 | 10,18 | 10,20 | 10,15 | 10,19 | 0,30% | 125.434,00 |
| 22.08.2025 | 10,04 | 10,17 | 10,04 | 10,16 | 0,49% | 92.963,00 |
| 21.08.2025 | 10,10 | 10,13 | 10,09 | 10,11 | 0,25% | 170.780,00 |
| 20.08.2025 | 10,04 | 10,09 | 10,04 | 10,09 | 0,25% | 117.097,00 |
| 19.08.2025 | 10,06 | 10,09 | 10,04 | 10,06 | 0,00% | 54.764,00 |
| 18.08.2025 | 10,06 | 10,09 | 10,03 | 10,06 | 0,10% | 102.685,00 |