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 |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 10,05 | 10,08 | 10,04 | 10,05 | 0,20% | 120.508,00 |
| 14.08.2025 | 10,04 | 10,06 | 9,99 | 10,03 | -0,10% | 115.945,00 |
| 13.08.2025 | 10,09 | 10,09 | 10,01 | 10,04 | -0,30% | 180.548,00 |
| 12.08.2025 | 10,05 | 10,08 | 10,02 | 10,07 | 0,30% | 72.239,00 |
| 11.08.2025 | 10,05 | 10,09 | 10,02 | 10,04 | -0,20% | 32.085,00 |
| 08.08.2025 | 10,06 | 10,09 | 10,03 | 10,06 | 0,30% | 73.193,00 |
| 07.08.2025 | 10,08 | 10,12 | 10,03 | 10,03 | -0,15% | 67.486,00 |
| 06.08.2025 | 10,08 | 10,08 | 10,02 | 10,05 | 0,05% | 125.134,00 |
| 05.08.2025 | 10,08 | 10,10 | 10,02 | 10,04 | -0,50% | 155.308,00 |
| 04.08.2025 | 10,08 | 10,13 | 10,03 | 10,09 | 0,10% | 112.126,00 |
| 01.08.2025 | 10,15 | 10,15 | 9,98 | 10,08 | -1,66% | 207.181,00 |
| 31.07.2025 | 10,27 | 10,29 | 10,17 | 10,25 | 0,10% | 257.375,00 |
| 30.07.2025 | 10,26 | 10,27 | 10,23 | 10,24 | -0,19% | 175.501,00 |
| 29.07.2025 | 10,27 | 10,27 | 10,23 | 10,26 | 0,29% | 93.304,00 |
| 28.07.2025 | 10,22 | 10,25 | 10,21 | 10,23 | 0,20% | 86.997,00 |
| 25.07.2025 | 10,21 | 10,25 | 10,20 | 10,21 | 0,20% | 196.318,00 |
| 24.07.2025 | 10,19 | 10,20 | 10,16 | 10,19 | 0,00% | 80.312,00 |
| 23.07.2025 | 10,19 | 10,22 | 10,18 | 10,19 | 0,00% | 111.374,00 |
| 22.07.2025 | 10,17 | 10,19 | 10,16 | 10,19 | 0,30% | 94.494,00 |
| 21.07.2025 | 10,19 | 10,20 | 10,16 | 10,16 | -0,68% | 69.195,00 |
| 18.07.2025 | 10,16 | 10,25 | 10,09 | 10,23 | 1,09% | 400.338,00 |
| 17.07.2025 | 10,18 | 10,18 | 10,11 | 10,12 | 0,00% | 154.299,00 |
| 16.07.2025 | 10,13 | 10,14 | 10,09 | 10,12 | -0,39% | 113.854,00 |
| 15.07.2025 | 10,18 | 10,18 | 10,11 | 10,16 | 0,00% | 144.238,00 |
| 14.07.2025 | 10,11 | 10,16 | 10,11 | 10,16 | 0,20% | 59.833,00 |
| 11.07.2025 | 10,13 | 10,15 | 10,11 | 10,14 | 0,10% | 83.855,00 |
| 10.07.2025 | 10,09 | 10,14 | 10,06 | 10,13 | 0,60% | 117.734,00 |
| 09.07.2025 | 10,04 | 10,09 | 10,03 | 10,07 | 0,20% | 100.177,00 |
| 08.07.2025 | 10,06 | 10,07 | 10,03 | 10,05 | 0,00% | 54.805,00 |
| 07.07.2025 | 10,03 | 10,08 | 10,00 | 10,05 | -0,20% | 65.687,00 |
| 03.07.2025 | 10,06 | 10,10 | 10,05 | 10,07 | 0,10% | 65.912,00 |
| 02.07.2025 | 10,03 | 10,06 | 9,97 | 10,06 | 0,30% | 78.150,00 |
| 01.07.2025 | 10,05 | 10,05 | 10,02 | 10,03 | -1,28% | 120.106,00 |
| 30.06.2025 | 10,13 | 10,19 | 10,08 | 10,16 | 0,49% | 207.041,00 |
| 27.06.2025 | 10,09 | 10,13 | 10,05 | 10,11 | 0,20% | 93.017,00 |
| 26.06.2025 | 10,12 | 10,12 | 10,06 | 10,09 | 0,30% | 86.614,00 |
| 25.06.2025 | 10,09 | 10,11 | 10,04 | 10,06 | 0,00% | 90.416,00 |
| 24.06.2025 | 10,00 | 10,06 | 9,98 | 10,06 | 0,90% | 114.577,00 |
| 23.06.2025 | 9,93 | 10,00 | 9,93 | 9,97 | 0,40% | 145.468,00 |
| 20.06.2025 | 9,92 | 9,94 | 9,90 | 9,93 | 0,30% | 95.570,00 |
| 18.06.2025 | 9,90 | 9,91 | 9,88 | 9,90 | -0,10% | 122.581,00 |
| 17.06.2025 | 9,87 | 9,93 | 9,83 | 9,91 | 0,51% | 176.833,00 |
| 16.06.2025 | 9,90 | 9,91 | 9,85 | 9,86 | -0,20% | 110.348,00 |