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 |
|---|---|---|---|---|---|---|
| 08.07.2026 | 9,57 | 9,59 | 9,56 | 9,58 | -0,21% | 122.285,00 |
| 07.07.2026 | 9,56 | 9,61 | 9,56 | 9,60 | 0,21% | 173.038,00 |
| 06.07.2026 | 9,58 | 9,60 | 9,57 | 9,58 | -0,21% | 92.737,00 |
| 02.07.2026 | 9,61 | 9,62 | 9,58 | 9,60 | 0,00% | 43.223,00 |
| 01.07.2026 | 9,58 | 9,65 | 9,57 | 9,60 | -0,62% | 470.246,00 |
| 30.06.2026 | 9,57 | 9,67 | 9,57 | 9,66 | 0,52% | 100.284,00 |
| 29.06.2026 | 9,67 | 9,67 | 9,61 | 9,61 | -0,93% | 124.068,00 |
| 26.06.2026 | 9,62 | 9,70 | 9,61 | 9,70 | 1,36% | 190.520,00 |
| 25.06.2026 | 9,59 | 9,59 | 9,53 | 9,57 | 0,10% | 191.806,00 |
| 24.06.2026 | 9,59 | 9,60 | 9,54 | 9,56 | -0,42% | 71.895,00 |
| 23.06.2026 | 9,58 | 9,62 | 9,57 | 9,60 | 0,00% | 55.051,00 |
| 22.06.2026 | 9,58 | 9,62 | 9,58 | 9,60 | 0,10% | 53.417,00 |
| 18.06.2026 | 9,59 | 9,63 | 9,59 | 9,59 | -0,21% | 61.588,00 |
| 17.06.2026 | 9,57 | 9,61 | 9,57 | 9,61 | 0,21% | 128.726,00 |
| 16.06.2026 | 9,58 | 9,62 | 9,57 | 9,59 | -0,10% | 82.047,00 |
| 15.06.2026 | 9,61 | 9,61 | 9,58 | 9,60 | 0,21% | 68.891,00 |
| 12.06.2026 | 9,58 | 9,60 | 9,54 | 9,58 | 0,42% | 133.027,00 |
| 11.06.2026 | 9,60 | 9,60 | 9,53 | 9,54 | -0,31% | 128.964,00 |
| 10.06.2026 | 9,57 | 9,61 | 9,57 | 9,57 | -0,10% | 70.069,00 |
| 09.06.2026 | 9,55 | 9,62 | 9,55 | 9,58 | 0,10% | 103.485,00 |
| 08.06.2026 | 9,55 | 9,61 | 9,55 | 9,57 | -0,10% | 70.081,00 |
| 05.06.2026 | 9,59 | 9,61 | 9,56 | 9,58 | 0,00% | 105.709,00 |
| 04.06.2026 | 9,50 | 9,60 | 9,50 | 9,58 | 0,21% | 128.209,00 |
| 03.06.2026 | 9,52 | 9,61 | 9,52 | 9,56 | -0,21% | 140.241,00 |
| 02.06.2026 | 9,56 | 9,60 | 9,56 | 9,58 | 0,10% | 115.351,00 |
| 01.06.2026 | 9,59 | 9,59 | 9,50 | 9,57 | -0,93% | 211.940,00 |
| 29.05.2026 | 9,67 | 9,71 | 9,66 | 9,66 | -0,21% | 159.941,00 |
| 28.05.2026 | 9,69 | 9,69 | 9,65 | 9,68 | 0,10% | 106.259,00 |
| 27.05.2026 | 9,70 | 9,70 | 9,67 | 9,67 | -0,31% | 92.147,00 |
| 26.05.2026 | 9,72 | 9,72 | 9,66 | 9,70 | 0,41% | 116.247,00 |
| 22.05.2026 | 9,68 | 9,75 | 9,65 | 9,66 | -0,31% | 113.903,00 |
| 21.05.2026 | 9,70 | 9,73 | 9,68 | 9,69 | -0,46% | 90.063,00 |
| 20.05.2026 | 9,75 | 9,77 | 9,70 | 9,74 | -0,05% | 60.205,00 |
| 19.05.2026 | 9,77 | 9,77 | 9,70 | 9,74 | -0,26% | 128.408,00 |
| 18.05.2026 | 9,74 | 9,80 | 9,74 | 9,77 | 0,05% | 72.460,00 |
| 15.05.2026 | 9,81 | 9,84 | 9,76 | 9,76 | -0,31% | 103.908,00 |
| 14.05.2026 | 9,80 | 9,84 | 9,76 | 9,79 | 0,20% | 128.423,00 |
| 13.05.2026 | 9,76 | 9,80 | 9,76 | 9,77 | -0,20% | 28.504,00 |
| 12.05.2026 | 9,78 | 9,80 | 9,75 | 9,79 | 0,31% | 43.968,00 |
| 11.05.2026 | 9,80 | 9,81 | 9,75 | 9,76 | -0,20% | 46.181,00 |
| 08.05.2026 | 9,74 | 9,82 | 9,74 | 9,78 | 0,10% | 67.500,00 |
| 07.05.2026 | 9,74 | 9,78 | 9,71 | 9,77 | 0,10% | 70.287,00 |
| 06.05.2026 | 9,75 | 9,78 | 9,73 | 9,76 | -0,20% | 51.064,00 |
| 05.05.2026 | 9,73 | 9,78 | 9,73 | 9,78 | 0,41% | 80.197,00 |
| 04.05.2026 | 9,75 | 9,76 | 9,73 | 9,74 | -0,20% | 122.342,00 |
| 01.05.2026 | 9,71 | 9,82 | 9,71 | 9,76 | -0,61% | 46.664,00 |
| 30.04.2026 | 9,79 | 9,89 | 9,79 | 9,82 | 0,00% | 43.450,00 |
| 29.04.2026 | 9,83 | 9,85 | 9,77 | 9,82 | -0,20% | 94.823,00 |
| 28.04.2026 | 9,81 | 9,90 | 9,78 | 9,84 | 0,31% | 76.314,00 |
| 27.04.2026 | 9,81 | 9,85 | 9,76 | 9,81 | 0,20% | 49.227,00 |
| 24.04.2026 | 9,77 | 9,83 | 9,70 | 9,79 | 0,00% | 109.002,00 |
| 23.04.2026 | 9,79 | 9,81 | 9,79 | 9,79 | -0,10% | 23.457,00 |
| 22.04.2026 | 9,82 | 9,82 | 9,75 | 9,80 | 0,00% | 40.113,00 |
| 21.04.2026 | 9,82 | 9,82 | 9,79 | 9,80 | 0,00% | 42.566,00 |
| 20.04.2026 | 9,81 | 9,82 | 9,78 | 9,80 | 0,10% | 38.999,00 |
| 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 |