13,280$
0,45%
Echtzeit-Aktienkurs First Trust
Bid:
Ask:
Aktienkurse zur First Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 12,07 | 12,36 | 12,01 | 12,14 | 0,41% | 31.300,00 |
| 07.01.2026 | 12,05 | 12,25 | 12,05 | 12,09 | 0,42% | 12.778,00 |
| 06.01.2026 | 12,13 | 12,16 | 12,01 | 12,04 | -0,96% | 4.765,00 |
| 05.01.2026 | 12,06 | 12,18 | 12,05 | 12,16 | 0,89% | 8.480,00 |
| 02.01.2026 | 12,06 | 12,16 | 12,05 | 12,05 | -0,82% | 1.614,00 |
| 31.12.2025 | 12,14 | 12,15 | 12,05 | 12,15 | 0,16% | 8.103,00 |
| 30.12.2025 | 12,08 | 12,19 | 12,08 | 12,13 | 0,33% | 9.890,00 |
| 29.12.2025 | 12,07 | 12,11 | 11,96 | 12,09 | 0,33% | 9.081,00 |
| 26.12.2025 | 12,01 | 12,05 | 11,94 | 12,05 | 0,33% | 17.201,00 |
| 24.12.2025 | 11,95 | 12,05 | 11,93 | 12,01 | 0,76% | 23.050,00 |
| 23.12.2025 | 11,91 | 11,95 | 11,91 | 11,92 | -0,01% | 2.850,00 |
| 22.12.2025 | 11,87 | 11,93 | 11,86 | 11,92 | 0,17% | 2.946,00 |
| 19.12.2025 | 11,85 | 11,92 | 11,85 | 11,90 | 0,59% | 104.407,00 |
| 18.12.2025 | 11,92 | 12,00 | 11,83 | 11,83 | -0,42% | 111.067,00 |
| 17.12.2025 | 11,96 | 11,97 | 11,88 | 11,88 | -0,59% | 19.615,00 |
| 16.12.2025 | 11,93 | 11,98 | 11,93 | 11,95 | 0,17% | 3.878,00 |
| 15.12.2025 | 11,92 | 11,95 | 11,89 | 11,93 | 0,51% | 5.990,00 |
| 12.12.2025 | 11,91 | 11,91 | 11,83 | 11,87 | 0,08% | 3.349,00 |
| 11.12.2025 | 11,92 | 11,93 | 11,84 | 11,86 | -0,50% | 10.037,00 |
| 09.12.2025 | 11,90 | 11,92 | 11,90 | 11,92 | 0,08% | 3.154,00 |
| 08.12.2025 | 11,94 | 11,97 | 11,91 | 11,91 | -0,84% | 7.516,00 |
| 05.12.2025 | 12,09 | 12,09 | 11,87 | 12,01 | -0,74% | 13.695,00 |
| 04.12.2025 | 12,08 | 12,10 | 12,02 | 12,10 | -0,08% | 2.462,00 |
| 03.12.2025 | 12,04 | 12,12 | 12,03 | 12,11 | 0,71% | 3.884,00 |
| 02.12.2025 | 12,01 | 12,04 | 11,95 | 12,03 | -0,21% | 3.137,00 |
| 01.12.2025 | 12,09 | 12,10 | 12,05 | 12,05 | -0,33% | 3.828,00 |
| 28.11.2025 | 12,09 | 12,09 | 12,09 | 12,09 | 0,00% | 1.223,00 |
| 26.11.2025 | 12,06 | 12,09 | 12,06 | 12,09 | 0,00% | 632,00 |
| 25.11.2025 | 12,04 | 12,09 | 12,04 | 12,09 | 0,50% | 1.887,00 |
| 24.11.2025 | 11,98 | 12,08 | 11,98 | 12,03 | 0,31% | 3.489,00 |
| 21.11.2025 | 12,00 | 12,00 | 11,99 | 11,99 | 0,19% | 1.765,00 |
| 20.11.2025 | 12,00 | 12,00 | 11,97 | 11,97 | 0,00% | 1.827,00 |
| 19.11.2025 | 12,03 | 12,06 | 11,96 | 11,97 | -0,17% | 4.725,00 |
| 18.11.2025 | 12,03 | 12,03 | 11,99 | 11,99 | -0,99% | 3.406,00 |
| 17.11.2025 | 12,08 | 12,13 | 11,96 | 12,11 | 0,58% | 6.688,00 |
| 14.11.2025 | 12,04 | 12,09 | 12,03 | 12,04 | -0,08% | 13.621,00 |
| 13.11.2025 | 12,07 | 12,14 | 12,04 | 12,05 | 0,08% | 4.470,00 |
| 12.11.2025 | 12,12 | 12,12 | 12,04 | 12,04 | -1,07% | 26.284,00 |
| 11.11.2025 | 12,06 | 12,17 | 12,06 | 12,17 | 0,41% | 919,00 |
| 10.11.2025 | 12,04 | 12,18 | 12,04 | 12,12 | 0,17% | 1.931,00 |
| 07.11.2025 | 12,09 | 12,17 | 12,05 | 12,10 | 0,00% | 4.272,00 |
| 06.11.2025 | 11,94 | 12,15 | 11,94 | 12,10 | 2,28% | 18.357,00 |
| 05.11.2025 | 11,91 | 11,98 | 11,83 | 11,83 | -0,92% | 5.308,00 |
| 04.11.2025 | 11,92 | 12,03 | 11,92 | 11,94 | -0,50% | 3.830,00 |
| 03.11.2025 | 12,04 | 12,04 | 11,95 | 12,00 | -0,46% | 1.970,00 |
| 31.10.2025 | 12,00 | 12,08 | 12,00 | 12,06 | 0,47% | 2.760,00 |
| 30.10.2025 | 11,99 | 12,00 | 11,99 | 12,00 | 0,00% | 485,00 |
| 29.10.2025 | 12,04 | 12,05 | 11,96 | 12,00 | 0,07% | 6.482,00 |
| 28.10.2025 | 12,13 | 12,13 | 11,99 | 11,99 | -1,06% | 5.019,00 |
| 27.10.2025 | 12,06 | 12,15 | 12,03 | 12,12 | 0,30% | 2.577,00 |
| 24.10.2025 | 12,16 | 12,16 | 12,05 | 12,08 | -0,01% | 2.513,00 |
| 23.10.2025 | 12,15 | 12,15 | 12,05 | 12,09 | -0,20% | 2.825,00 |
| 22.10.2025 | 12,19 | 12,19 | 12,11 | 12,11 | -0,62% | 4.387,00 |
| 21.10.2025 | 12,20 | 12,21 | 12,18 | 12,19 | 0,33% | 1.472,00 |
| 20.10.2025 | 12,13 | 12,16 | 12,09 | 12,15 | 0,45% | 1.880,00 |
| 17.10.2025 | 12,14 | 12,22 | 12,09 | 12,09 | -0,58% | 4.076,00 |
| 16.10.2025 | 12,22 | 12,22 | 12,15 | 12,16 | -0,41% | 1.421,00 |
| 15.10.2025 | 12,30 | 12,32 | 12,21 | 12,21 | -0,25% | 1.629,00 |
| 14.10.2025 | 12,30 | 12,30 | 12,24 | 12,24 | 0,00% | 9.153,00 |
| 13.10.2025 | 12,30 | 12,30 | 12,24 | 12,24 | 0,00% | 1.391,00 |
| 10.10.2025 | 12,18 | 12,27 | 12,18 | 12,24 | 1,07% | 5.474,00 |
| 09.10.2025 | 12,17 | 12,17 | 12,10 | 12,11 | -0,82% | 4.009,00 |
| 08.10.2025 | 12,16 | 12,21 | 12,15 | 12,21 | 0,58% | 956,00 |
| 07.10.2025 | 12,15 | 12,24 | 12,11 | 12,14 | -0,37% | 4.368,00 |
| 06.10.2025 | 12,15 | 12,22 | 12,15 | 12,19 | 0,21% | 3.148,00 |
| 02.10.2025 | 12,15 | 12,16 | 12,15 | 12,16 | 0,16% | 401,00 |
| 01.10.2025 | 12,23 | 12,23 | 12,11 | 12,14 | -0,87% | 3.609,00 |
| 30.09.2025 | 12,27 | 12,27 | 12,23 | 12,25 | -0,19% | 2.647,00 |
| 29.09.2025 | 12,27 | 12,31 | 12,25 | 12,27 | 0,41% | 17.758,00 |
| 26.09.2025 | 12,21 | 12,28 | 12,17 | 12,22 | 0,58% | 6.292,00 |
| 25.09.2025 | 12,21 | 12,25 | 12,12 | 12,15 | -0,98% | 12.866,00 |
| 24.09.2025 | 12,20 | 12,28 | 12,19 | 12,27 | 0,57% | 5.712,00 |
| 23.09.2025 | 12,24 | 12,24 | 12,17 | 12,20 | 0,08% | 3.977,00 |
| 22.09.2025 | 12,25 | 12,25 | 12,19 | 12,19 | -0,57% | 5.906,00 |
| 19.09.2025 | 12,26 | 12,29 | 12,15 | 12,26 | -0,08% | 99.711,00 |
| 18.09.2025 | 12,29 | 12,31 | 12,23 | 12,27 | 0,16% | 66.728,00 |
| 17.09.2025 | 12,31 | 12,33 | 12,25 | 12,25 | -0,33% | 6.461,00 |
| 16.09.2025 | 12,35 | 12,35 | 12,26 | 12,29 | -0,29% | 2.856,00 |
| 15.09.2025 | 12,33 | 12,37 | 12,33 | 12,33 | 0,05% | 2.193,00 |
| 12.09.2025 | 12,32 | 12,34 | 12,26 | 12,32 | -0,19% | 2.299,00 |
| 11.09.2025 | 12,33 | 12,37 | 12,33 | 12,34 | 0,11% | 3.296,00 |
| 10.09.2025 | 12,33 | 12,38 | 12,32 | 12,33 | 0,00% | 3.099,00 |
| 09.09.2025 | 12,33 | 12,33 | 12,32 | 12,33 | 0,35% | 1.572,00 |
| 08.09.2025 | 12,28 | 12,31 | 12,28 | 12,29 | 0,37% | 2.139,00 |
| 05.09.2025 | 12,26 | 12,29 | 12,23 | 12,24 | -0,76% | 3.363,00 |
| 04.09.2025 | 12,29 | 12,35 | 12,25 | 12,34 | 1,02% | 2.656,00 |
| 03.09.2025 | 12,20 | 12,33 | 12,20 | 12,21 | -0,41% | 7.340,00 |
| 02.09.2025 | 12,26 | 12,32 | 12,24 | 12,26 | -0,40% | 15.111,00 |
| 29.08.2025 | 12,34 | 12,36 | 12,25 | 12,31 | -0,33% | 5.899,00 |
| 28.08.2025 | 12,18 | 12,39 | 12,16 | 12,35 | 1,19% | 43.725,00 |
| 27.08.2025 | 12,22 | 12,23 | 12,17 | 12,21 | 0,12% | 3.467,00 |
| 26.08.2025 | 12,18 | 12,20 | 12,17 | 12,19 | 0,16% | 2.208,00 |
| 25.08.2025 | 12,22 | 12,22 | 12,17 | 12,17 | -0,73% | 3.698,00 |
| 22.08.2025 | 12,25 | 12,28 | 12,18 | 12,26 | 0,57% | 4.005,00 |
| 21.08.2025 | 12,22 | 12,22 | 12,17 | 12,19 | 0,08% | 5.727,00 |
| 20.08.2025 | 12,18 | 12,22 | 12,18 | 12,18 | -0,24% | 3.491,00 |
| 19.08.2025 | 12,18 | 12,21 | 12,16 | 12,21 | 0,82% | 1.389,00 |
| 18.08.2025 | 12,12 | 12,19 | 12,09 | 12,11 | -0,33% | 6.986,00 |
| 15.08.2025 | 12,26 | 12,28 | 12,15 | 12,15 | -0,61% | 1.804,00 |
| 14.08.2025 | 12,20 | 12,23 | 12,20 | 12,23 | 0,45% | 12.897,00 |