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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 9,74 | 9,84 | 9,74 | 9,79 | 0,41% | 45.837,00 |
| 16.04.2026 | 9,70 | 9,84 | 9,70 | 9,75 | 0,31% | 62.617,00 |
| 15.04.2026 | 9,65 | 9,74 | 9,65 | 9,72 | 0,31% | 76.412,00 |
| 14.04.2026 | 9,59 | 9,71 | 9,59 | 9,69 | 0,62% | 160.867,00 |
| 13.04.2026 | 9,59 | 9,65 | 9,58 | 9,63 | 0,10% | 41.116,00 |
| 10.04.2026 | 9,61 | 9,65 | 9,59 | 9,62 | 0,31% | 32.201,00 |
| 09.04.2026 | 9,56 | 9,64 | 9,56 | 9,59 | 0,31% | 71.450,00 |
| 08.04.2026 | 9,52 | 9,61 | 9,52 | 9,56 | 0,63% | 79.810,00 |
| 07.04.2026 | 9,41 | 9,50 | 9,41 | 9,50 | 0,64% | 33.009,00 |
| 06.04.2026 | 9,43 | 9,46 | 9,43 | 9,44 | -0,21% | 83.227,00 |
| 02.04.2026 | 9,48 | 9,49 | 9,41 | 9,46 | -0,53% | 59.305,00 |
| 01.04.2026 | 9,58 | 9,58 | 9,50 | 9,51 | -1,35% | 54.759,00 |
| 31.03.2026 | 9,53 | 9,71 | 9,53 | 9,64 | 1,26% | 189.284,00 |
| 30.03.2026 | 9,55 | 9,55 | 9,50 | 9,52 | 0,21% | 120.679,00 |
| 27.03.2026 | 9,59 | 9,59 | 9,50 | 9,50 | -0,84% | 85.573,00 |
| 26.03.2026 | 9,59 | 9,61 | 9,50 | 9,58 | -0,52% | 67.239,00 |
| 25.03.2026 | 9,60 | 9,68 | 9,57 | 9,63 | 0,00% | 121.986,00 |
| 24.03.2026 | 9,68 | 9,69 | 9,61 | 9,63 | -0,82% | 81.424,00 |
| 23.03.2026 | 9,66 | 9,73 | 9,66 | 9,71 | 0,62% | 40.460,00 |
| 20.03.2026 | 9,71 | 9,73 | 9,64 | 9,65 | -0,72% | 53.741,00 |
| 19.03.2026 | 9,75 | 9,75 | 9,68 | 9,72 | -0,36% | 74.230,00 |
| 18.03.2026 | 9,76 | 9,78 | 9,72 | 9,76 | -0,05% | 51.492,00 |
| 17.03.2026 | 9,78 | 9,78 | 9,74 | 9,76 | -0,05% | 42.893,00 |
| 16.03.2026 | 9,73 | 9,78 | 9,71 | 9,77 | 0,46% | 74.161,00 |
| 13.03.2026 | 9,73 | 9,74 | 9,70 | 9,72 | 0,00% | 70.609,00 |
| 12.03.2026 | 9,77 | 9,78 | 9,68 | 9,72 | 0,31% | 117.599,00 |
| 11.03.2026 | 9,75 | 9,79 | 9,69 | 9,69 | -0,10% | 92.752,00 |
| 10.03.2026 | 9,67 | 9,74 | 9,60 | 9,70 | 0,41% | 18,00 |
| 09.03.2026 | 9,73 | 9,74 | 9,56 | 9,66 | -0,92% | 18,00 |
| 06.03.2026 | 9,77 | 9,77 | 9,71 | 9,75 | -0,10% | 18,00 |
| 05.03.2026 | 9,75 | 9,81 | 9,75 | 9,76 | 0,00% | 18,00 |
| 04.03.2026 | 9,68 | 9,80 | 9,68 | 9,76 | 0,72% | 18,00 |
| 03.03.2026 | 9,73 | 9,76 | 9,66 | 9,69 | -0,92% | 18,00 |
| 02.03.2026 | 9,75 | 9,78 | 9,70 | 9,78 | -1,01% | 18,00 |
| 27.02.2026 | 9,93 | 9,97 | 9,84 | 9,88 | -0,60% | 18,00 |
| 26.02.2026 | 9,98 | 10,00 | 9,94 | 9,94 | -0,30% | 18,00 |
| 25.02.2026 | 9,99 | 10,03 | 9,96 | 9,97 | 0,20% | 18,00 |
| 24.02.2026 | 9,92 | 9,97 | 9,92 | 9,95 | 0,05% | 18,00 |
| 23.02.2026 | 10,00 | 10,01 | 9,93 | 9,95 | -0,45% | 18,00 |
| 20.02.2026 | 10,01 | 10,01 | 9,93 | 9,99 | 0,00% | 43.589,00 |
| 19.02.2026 | 9,98 | 10,03 | 9,98 | 9,99 | 0,10% | 142.492,00 |
| 18.02.2026 | 9,95 | 10,05 | 9,94 | 9,98 | 0,40% | 123.811,00 |
| 17.02.2026 | 9,93 | 9,95 | 9,90 | 9,94 | 0,00% | 154.345,00 |
| 13.02.2026 | 9,92 | 9,94 | 9,86 | 9,94 | 0,30% | 64.601,00 |
| 12.02.2026 | 9,93 | 9,94 | 9,87 | 9,91 | -0,30% | 52.648,00 |
| 11.02.2026 | 9,93 | 9,95 | 9,91 | 9,94 | 0,10% | 41.279,00 |
| 10.02.2026 | 9,93 | 9,94 | 9,87 | 9,93 | 0,25% | 85.020,00 |
| 09.02.2026 | 9,85 | 9,91 | 9,85 | 9,91 | 0,35% | 52.676,00 |
| 06.02.2026 | 9,87 | 9,90 | 9,87 | 9,87 | -0,20% | 55.938,00 |
| 05.02.2026 | 9,93 | 9,95 | 9,84 | 9,89 | -0,80% | 117.681,00 |
| 04.02.2026 | 9,96 | 10,00 | 9,95 | 9,97 | -0,10% | 113.016,00 |
| 03.02.2026 | 9,95 | 9,98 | 9,95 | 9,98 | 0,00% | 141.104,00 |
| 02.02.2026 | 9,99 | 10,01 | 9,96 | 9,98 | -1,19% | 97.946,00 |
| 30.01.2026 | 10,10 | 10,11 | 10,08 | 10,10 | 0,00% | 38.593,00 |
| 29.01.2026 | 10,10 | 10,10 | 10,06 | 10,10 | 0,10% | 70.292,00 |
| 28.01.2026 | 10,07 | 10,10 | 10,06 | 10,09 | -0,20% | 105.220,00 |
| 27.01.2026 | 10,09 | 10,11 | 10,07 | 10,11 | 0,20% | 87.456,00 |
| 26.01.2026 | 10,08 | 10,10 | 10,06 | 10,09 | 0,10% | 124.482,00 |
| 23.01.2026 | 10,07 | 10,10 | 10,06 | 10,08 | 0,20% | 99.558,00 |
| 22.01.2026 | 10,08 | 10,08 | 10,04 | 10,06 | 0,50% | 195.967,00 |
| 21.01.2026 | 10,01 | 10,07 | 10,01 | 10,01 | -0,20% | 55.185,00 |
| 20.01.2026 | 10,02 | 10,04 | 10,01 | 10,03 | -0,50% | 65.743,00 |
| 16.01.2026 | 10,00 | 10,08 | 9,98 | 10,08 | 1,00% | 307.191,00 |
| 15.01.2026 | 9,98 | 10,00 | 9,98 | 9,98 | -0,10% | 180.081,00 |
| 14.01.2026 | 9,98 | 9,99 | 9,96 | 9,99 | 0,00% | 150.022,00 |
| 13.01.2026 | 9,99 | 10,01 | 9,95 | 9,99 | 0,00% | 117.122,00 |
| 12.01.2026 | 10,01 | 10,01 | 9,99 | 9,99 | -0,20% | 88.859,00 |
| 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 |