13,280$
0,45%
Echtzeit-Aktienkurs First Trust
Bid:
Ask:
Aktienkurse zur First Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 11,74 | 11,74 | 11,61 | 11,63 | -1,06% | 5.188,00 |
| 07.07.2026 | 11,73 | 11,78 | 11,73 | 11,75 | -0,76% | 1.495,00 |
| 06.07.2026 | 11,87 | 11,89 | 11,82 | 11,84 | -1,00% | 1.168,00 |
| 02.07.2026 | 11,72 | 11,96 | 11,72 | 11,96 | 2,22% | 2.301,00 |
| 01.07.2026 | 11,70 | 11,88 | 11,70 | 11,70 | -0,51% | 2.473,00 |
| 30.06.2026 | 11,91 | 11,91 | 11,76 | 11,76 | -1,83% | 559,00 |
| 29.06.2026 | 11,90 | 11,98 | 11,89 | 11,98 | 0,66% | 1.599,00 |
| 26.06.2026 | 11,80 | 11,90 | 11,80 | 11,90 | 1,10% | 908,00 |
| 25.06.2026 | 11,79 | 11,79 | 11,67 | 11,77 | -0,30% | 4.405,00 |
| 24.06.2026 | 11,74 | 11,81 | 11,67 | 11,81 | 1,04% | 1.510,00 |
| 23.06.2026 | 11,69 | 11,88 | 11,67 | 11,68 | 0,03% | 1.925,00 |
| 22.06.2026 | 11,66 | 11,92 | 11,66 | 11,68 | -0,09% | 3.913,00 |
| 18.06.2026 | 11,70 | 11,90 | 11,61 | 11,69 | -0,26% | 5.179,00 |
| 17.06.2026 | 11,59 | 11,79 | 11,56 | 11,72 | 1,38% | 11.183,00 |
| 16.06.2026 | 11,61 | 11,61 | 11,56 | 11,56 | -0,63% | 3.412,00 |
| 15.06.2026 | 11,65 | 11,65 | 11,57 | 11,63 | 0,24% | 1.311,00 |
| 12.06.2026 | 11,56 | 11,62 | 11,56 | 11,61 | 0,39% | 2.029,00 |
| 11.06.2026 | 11,56 | 11,65 | 11,48 | 11,56 | -0,17% | 15.846,00 |
| 10.06.2026 | 11,55 | 11,58 | 11,55 | 11,58 | 0,00% | 1.891,00 |
| 09.06.2026 | 11,53 | 11,61 | 11,53 | 11,58 | 0,43% | 6.677,00 |
| 08.06.2026 | 11,58 | 11,65 | 11,53 | 11,53 | -0,61% | 2.542,00 |
| 05.06.2026 | 11,55 | 11,65 | 11,55 | 11,60 | 0,05% | 4.308,00 |
| 04.06.2026 | 11,55 | 11,60 | 11,55 | 11,60 | 0,73% | 531,00 |
| 03.06.2026 | 11,52 | 11,65 | 11,51 | 11,51 | 0,01% | 3.329,00 |
| 02.06.2026 | 11,51 | 11,51 | 11,51 | 11,51 | -0,17% | 282,00 |
| 01.06.2026 | 11,62 | 11,67 | 11,53 | 11,53 | -1,62% | 4.791,00 |
| 29.05.2026 | 11,69 | 11,72 | 11,68 | 11,72 | 0,47% | 3.534,00 |
| 28.05.2026 | 11,69 | 11,72 | 11,62 | 11,67 | 0,26% | 2.013,00 |
| 27.05.2026 | 11,70 | 11,72 | 11,52 | 11,64 | -0,47% | 8.193,00 |
| 26.05.2026 | 11,67 | 11,75 | 11,66 | 11,69 | 0,47% | 1.641,00 |
| 22.05.2026 | 11,68 | 11,68 | 11,44 | 11,64 | 0,52% | 6.405,00 |
| 21.05.2026 | 11,56 | 11,58 | 11,56 | 11,58 | -0,04% | 950,00 |
| 20.05.2026 | 11,53 | 11,70 | 11,53 | 11,58 | 0,70% | 7.538,00 |
| 19.05.2026 | 11,47 | 11,50 | 11,47 | 11,50 | -0,78% | 948,00 |
| 18.05.2026 | 11,51 | 11,68 | 11,43 | 11,59 | 0,35% | 2.754,00 |
| 15.05.2026 | 11,73 | 11,77 | 11,55 | 11,55 | -1,28% | 2.868,00 |
| 14.05.2026 | 11,68 | 11,70 | 11,65 | 11,70 | 0,26% | 1.675,00 |
| 13.05.2026 | 11,70 | 11,70 | 11,57 | 11,67 | 0,52% | 8.972,00 |
| 12.05.2026 | 11,70 | 11,70 | 11,44 | 11,61 | -0,43% | 829,00 |
| 11.05.2026 | 11,75 | 11,77 | 11,55 | 11,66 | -0,93% | 3.671,00 |
| 08.05.2026 | 11,92 | 11,93 | 11,63 | 11,77 | -1,38% | 9.868,00 |
| 07.05.2026 | 11,89 | 12,00 | 11,87 | 11,94 | -0,13% | 4.768,00 |
| 06.05.2026 | 11,87 | 11,95 | 11,87 | 11,95 | 0,50% | 478,00 |
| 05.05.2026 | 11,97 | 12,05 | 11,88 | 11,89 | -0,08% | 6.357,00 |
| 04.05.2026 | 11,91 | 11,95 | 11,90 | 11,90 | 0,00% | 1.979,00 |
| 01.05.2026 | 11,91 | 11,95 | 11,90 | 11,90 | -1,15% | 2.746,00 |
| 30.04.2026 | 11,92 | 12,04 | 11,92 | 12,04 | 1,17% | 358,00 |
| 29.04.2026 | 12,04 | 12,05 | 11,90 | 11,90 | -0,17% | 2.937,00 |
| 28.04.2026 | 11,91 | 12,05 | 11,91 | 11,92 | -0,33% | 3.364,00 |
| 27.04.2026 | 11,96 | 12,10 | 11,93 | 11,96 | 0,50% | 6.102,00 |
| 24.04.2026 | 11,94 | 11,94 | 11,90 | 11,90 | -0,34% | 10.880,00 |
| 23.04.2026 | 11,94 | 11,95 | 11,94 | 11,94 | -0,74% | 423,00 |
| 22.04.2026 | 12,01 | 12,04 | 11,94 | 12,03 | 0,62% | 5.648,00 |
| 21.04.2026 | 12,01 | 12,03 | 11,94 | 11,96 | -0,62% | 3.545,00 |
| 20.04.2026 | 12,04 | 12,14 | 12,03 | 12,03 | -0,29% | 4.447,00 |
| 17.04.2026 | 12,05 | 12,07 | 11,95 | 12,07 | 0,49% | 1.388,00 |
| 16.04.2026 | 12,07 | 12,07 | 12,01 | 12,01 | -0,37% | 628,00 |
| 15.04.2026 | 12,06 | 12,18 | 12,05 | 12,05 | -0,08% | 5.049,00 |
| 14.04.2026 | 11,99 | 12,06 | 11,95 | 12,06 | 0,58% | 4.183,00 |
| 13.04.2026 | 11,95 | 12,00 | 11,95 | 11,99 | -0,13% | 897,00 |
| 10.04.2026 | 12,05 | 12,06 | 11,97 | 12,01 | -0,61% | 4.288,00 |
| 09.04.2026 | 11,95 | 12,08 | 11,94 | 12,08 | 0,67% | 1.616,00 |
| 08.04.2026 | 12,00 | 12,20 | 11,99 | 12,00 | 0,33% | 7.685,00 |
| 07.04.2026 | 11,94 | 11,97 | 11,94 | 11,96 | 0,08% | 4.558,00 |
| 06.04.2026 | 12,08 | 12,08 | 11,87 | 11,95 | 0,93% | 4.825,00 |
| 02.04.2026 | 11,68 | 11,99 | 11,68 | 11,84 | 1,28% | 7.493,00 |
| 01.04.2026 | 11,75 | 11,75 | 11,69 | 11,69 | -0,68% | 7.089,00 |
| 31.03.2026 | 11,63 | 11,78 | 11,63 | 11,77 | 0,64% | 2.587,00 |
| 30.03.2026 | 11,61 | 11,77 | 11,61 | 11,70 | 0,85% | 6.262,00 |
| 27.03.2026 | 11,65 | 11,86 | 11,59 | 11,60 | -0,51% | 6.995,00 |
| 26.03.2026 | 11,64 | 11,67 | 11,64 | 11,66 | 0,06% | 867,00 |
| 25.03.2026 | 11,57 | 11,65 | 11,41 | 11,65 | -0,35% | 8.041,00 |
| 24.03.2026 | 11,71 | 11,71 | 11,69 | 11,69 | -0,38% | 583,00 |
| 23.03.2026 | 11,75 | 11,83 | 11,69 | 11,74 | 0,17% | 5.962,00 |
| 20.03.2026 | 11,80 | 11,80 | 11,69 | 11,72 | -0,12% | 2.738,00 |
| 19.03.2026 | 11,79 | 11,79 | 11,70 | 11,73 | 0,25% | 2.906,00 |
| 18.03.2026 | 11,66 | 11,77 | 11,65 | 11,70 | 0,43% | 4.603,00 |
| 17.03.2026 | 11,69 | 11,85 | 11,60 | 11,65 | 0,15% | 17.175,00 |
| 16.03.2026 | 11,55 | 11,66 | 11,44 | 11,63 | 2,04% | 15.722,00 |
| 13.03.2026 | 11,83 | 11,83 | 11,40 | 11,40 | -2,56% | 32.274,00 |
| 12.03.2026 | 11,70 | 11,74 | 11,70 | 11,70 | -0,43% | 2.537,00 |
| 11.03.2026 | 11,73 | 11,81 | 11,71 | 11,75 | -0,09% | 56.969,00 |
| 10.03.2026 | 11,72 | 11,76 | 11,72 | 11,76 | 0,51% | 1,00 |
| 09.03.2026 | 11,76 | 11,80 | 11,69 | 11,70 | -1,17% | 1,00 |
| 06.03.2026 | 11,93 | 12,06 | 11,84 | 11,84 | -0,60% | 1,00 |
| 05.03.2026 | 12,05 | 12,19 | 11,91 | 11,91 | -1,16% | 1,00 |
| 04.03.2026 | 12,07 | 12,10 | 12,05 | 12,05 | -0,41% | 1,00 |
| 03.03.2026 | 12,05 | 12,10 | 12,05 | 12,10 | -0,41% | 1,00 |
| 02.03.2026 | 12,17 | 12,23 | 12,07 | 12,15 | -1,54% | 1,00 |
| 27.02.2026 | 12,18 | 12,34 | 12,13 | 12,34 | 1,40% | 1,00 |
| 26.02.2026 | 12,05 | 12,18 | 12,05 | 12,17 | 1,00% | 1,00 |
| 25.02.2026 | 12,09 | 12,12 | 12,05 | 12,05 | -0,33% | 1,00 |
| 24.02.2026 | 12,11 | 12,11 | 12,09 | 12,09 | 0,33% | 1,00 |
| 23.02.2026 | 12,08 | 12,10 | 12,05 | 12,05 | -0,08% | 1,00 |
| 20.02.2026 | 12,12 | 12,14 | 12,06 | 12,06 | -0,50% | 7.928,00 |
| 19.02.2026 | 12,15 | 12,16 | 12,12 | 12,12 | 0,00% | 428,00 |
| 18.02.2026 | 12,08 | 12,12 | 12,08 | 12,12 | 0,50% | 1.252,00 |
| 17.02.2026 | 12,12 | 12,18 | 12,06 | 12,06 | -0,17% | 7.236,00 |
| 13.02.2026 | 12,14 | 12,14 | 12,08 | 12,08 | -0,17% | 3.895,00 |
| 12.02.2026 | 12,06 | 12,16 | 12,06 | 12,10 | -0,19% | 1.457,00 |