13,406$
0,72%
Echtzeitkurs Arrow DWA Tactical ETF
Bid:
Ask:
Aktienkurse zum Arrow DWA Tactical ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 11,02 | 11,04 | 11,02 | 11,04 | -9,25% | 271,00 |
| 18.06.2025 | 12,19 | 12,26 | 12,16 | 12,17 | -0,20% | 2.129,00 |
| 17.06.2025 | 12,19 | 12,19 | 12,16 | 12,19 | -0,03% | 2.887,00 |
| 16.06.2025 | 12,26 | 12,26 | 12,19 | 12,19 | 0,00% | 581,00 |
| 13.06.2025 | 12,21 | 12,21 | 12,19 | 12,19 | -0,79% | 617,00 |
| 12.06.2025 | 12,27 | 12,29 | 12,27 | 12,29 | 0,53% | 454,00 |
| 11.06.2025 | 12,21 | 12,25 | 12,21 | 12,22 | 0,12% | 331,00 |
| 10.06.2025 | 12,21 | 12,21 | 12,21 | 12,21 | 0,08% | 290,00 |
| 09.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,08% | 145,00 |
| 06.06.2025 | 12,25 | 12,25 | 12,21 | 12,21 | 0,35% | 431,00 |
| 05.06.2025 | 12,18 | 12,18 | 12,17 | 12,17 | -0,12% | 574,00 |
| 04.06.2025 | 12,20 | 12,20 | 12,18 | 12,18 | -0,06% | 473,00 |
| 03.06.2025 | 12,11 | 12,19 | 12,11 | 12,19 | 0,24% | 181,00 |
| 02.06.2025 | 12,12 | 12,16 | 12,12 | 12,16 | 0,74% | 281,00 |
| 30.05.2025 | 12,02 | 12,08 | 11,99 | 12,07 | -0,04% | 581,00 |
| 29.05.2025 | 12,08 | 12,08 | 12,06 | 12,08 | 0,43% | 543,00 |
| 28.05.2025 | 12,05 | 12,05 | 12,01 | 12,02 | -0,59% | 1.050,00 |
| 27.05.2025 | 12,09 | 12,09 | 12,09 | 12,09 | 0,91% | 282,00 |
| 22.05.2025 | 12,01 | 12,01 | 11,99 | 11,99 | -0,25% | 333,00 |
| 21.05.2025 | 12,11 | 12,11 | 12,01 | 12,02 | -0,78% | 953,00 |
| 20.05.2025 | 12,11 | 12,11 | 12,08 | 12,11 | 0,25% | 763,00 |
| 19.05.2025 | 12,05 | 12,08 | 12,05 | 12,08 | 1,01% | 484,00 |
| 15.05.2025 | 11,90 | 11,96 | 11,90 | 11,96 | 0,25% | 677,00 |
| 13.05.2025 | 11,95 | 11,95 | 11,93 | 11,93 | 1,62% | 448,00 |
| 09.05.2025 | 11,78 | 11,78 | 11,72 | 11,74 | 0,24% | 998,00 |
| 08.05.2025 | 11,72 | 11,75 | 11,71 | 11,71 | 0,07% | 2.312,00 |
| 07.05.2025 | 11,73 | 11,73 | 11,70 | 11,70 | 0,80% | 824,00 |
| 02.05.2025 | 11,65 | 11,65 | 11,61 | 11,61 | 0,66% | 1.270,00 |
| 29.04.2025 | 11,49 | 11,53 | 11,49 | 11,53 | 1,40% | 272,00 |
| 25.04.2025 | 11,39 | 11,39 | 11,36 | 11,37 | 0,52% | 876,00 |
| 23.04.2025 | 11,05 | 11,41 | 11,05 | 11,32 | 1,86% | 1.937,00 |
| 22.04.2025 | 11,18 | 11,18 | 11,08 | 11,11 | -1,26% | 9.025,00 |
| 15.04.2025 | 11,26 | 11,26 | 11,25 | 11,25 | 0,08% | 922,00 |
| 14.04.2025 | 11,26 | 11,26 | 11,24 | 11,24 | 0,57% | 209,00 |
| 11.04.2025 | 10,96 | 11,18 | 10,96 | 11,18 | 1,94% | 979,00 |
| 10.04.2025 | 10,77 | 10,96 | 10,77 | 10,96 | 6,82% | 228,00 |
| 08.04.2025 | 10,76 | 10,76 | 10,26 | 10,26 | -2,33% | 676,00 |
| 04.04.2025 | 10,58 | 10,66 | 10,51 | 10,51 | -5,74% | 3.061,00 |
| 03.04.2025 | 11,25 | 11,26 | 11,15 | 11,15 | -4,54% | 703,00 |
| 02.04.2025 | 11,63 | 11,72 | 11,63 | 11,68 | 0,82% | 1.959,00 |
| 01.04.2025 | 11,61 | 11,61 | 11,56 | 11,59 | 0,62% | 1.273,00 |
| 28.03.2025 | 11,51 | 11,51 | 11,51 | 11,51 | -1,46% | 332,00 |
| 26.03.2025 | 11,79 | 11,79 | 11,68 | 11,68 | 3,09% | 299,00 |
| 13.03.2025 | 11,40 | 11,40 | 11,33 | 11,33 | -0,70% | 173,00 |
| 12.03.2025 | 11,40 | 11,41 | 11,36 | 11,41 | 0,23% | 878,00 |
| 11.03.2025 | 11,32 | 11,40 | 11,32 | 11,39 | -1,62% | 803,00 |
| 06.03.2025 | 11,70 | 11,70 | 11,57 | 11,57 | -0,60% | 185,00 |
| 05.03.2025 | 11,68 | 11,68 | 11,64 | 11,64 | 0,17% | 180,00 |
| 04.03.2025 | 11,57 | 11,77 | 11,57 | 11,62 | -2,23% | 4.579,00 |
| 28.02.2025 | 11,89 | 11,89 | 11,89 | 11,89 | 0,93% | 186,00 |
| 27.02.2025 | 11,90 | 11,90 | 11,77 | 11,78 | -1,75% | 264,00 |
| 24.02.2025 | 12,03 | 12,03 | 11,99 | 11,99 | -2,24% | 3.033,00 |
| 19.02.2025 | 12,22 | 12,26 | 12,22 | 12,26 | 0,61% | 138,00 |
| 13.02.2025 | 12,19 | 12,19 | 12,19 | 12,19 | 0,59% | 235,00 |
| 11.02.2025 | 12,07 | 12,12 | 12,07 | 12,12 | 0,62% | 245,00 |
| 07.02.2025 | 12,06 | 12,06 | 12,04 | 12,04 | 0,25% | 150,00 |
| 04.02.2025 | 11,99 | 12,01 | 11,99 | 12,01 | 0,08% | 153,00 |
| 30.01.2025 | 12,03 | 12,05 | 12,00 | 12,00 | 1,10% | 315,00 |
| 27.01.2025 | 11,87 | 11,87 | 11,87 | 11,87 | -1,74% | 539,00 |
| 24.01.2025 | 12,11 | 12,11 | 12,08 | 12,08 | -0,10% | 400,00 |
| 23.01.2025 | 12,07 | 12,10 | 12,07 | 12,10 | 2,86% | 311,00 |
| 15.01.2025 | 11,77 | 11,77 | 11,76 | 11,76 | 1,96% | 450,00 |
| 14.01.2025 | 11,53 | 11,53 | 11,53 | 11,53 | -0,52% | 783,00 |
| 07.01.2025 | 11,68 | 11,68 | 11,59 | 11,59 | -1,11% | 723,00 |
| 06.01.2025 | 11,72 | 11,73 | 11,72 | 11,73 | 0,73% | 161,00 |
| 03.01.2025 | 11,59 | 11,64 | 11,59 | 11,64 | -1,04% | 332,00 |
| 24.12.2024 | 11,73 | 11,76 | 11,73 | 11,76 | 1,30% | 402,00 |
| 20.12.2024 | 11,54 | 11,61 | 11,54 | 11,61 | 1,16% | 597,00 |
| 19.12.2024 | 11,60 | 11,60 | 11,48 | 11,48 | -3,60% | 330,00 |
| 16.12.2024 | 11,92 | 11,92 | 11,90 | 11,91 | 0,25% | 720,00 |
| 13.12.2024 | 11,87 | 11,88 | 11,87 | 11,88 | -0,85% | 4.012,00 |
| 29.11.2024 | 12,00 | 12,00 | 11,98 | 11,98 | 0,00% | 761,00 |
| 22.11.2024 | 11,91 | 11,98 | 11,91 | 11,98 | 0,68% | 5.602,00 |
| 21.11.2024 | 11,35 | 11,90 | 11,35 | 11,90 | 0,86% | 3.748,00 |
| 20.11.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,06% | 2,00 |
| 19.11.2024 | 11,77 | 11,80 | 11,77 | 11,80 | -0,37% | 403,00 |
| 13.11.2024 | 11,90 | 11,90 | 11,85 | 11,85 | -0,17% | 155,00 |
| 12.11.2024 | 11,89 | 11,89 | 11,87 | 11,87 | -0,36% | 439,00 |
| 11.11.2024 | 11,92 | 11,92 | 11,91 | 11,91 | -0,29% | 146,00 |
| 08.11.2024 | 11,93 | 11,95 | 11,93 | 11,95 | 0,04% | 273,00 |
| 07.11.2024 | 11,94 | 11,94 | 11,94 | 11,94 | -1,55% | 132,00 |
| 06.11.2024 | 11,87 | 12,13 | 11,84 | 12,13 | 3,63% | 4.141,00 |
| 05.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,15% | 233,00 |
| 04.11.2024 | 11,67 | 11,67 | 11,57 | 11,57 | -0,26% | 639,00 |
| 01.11.2024 | 11,64 | 11,64 | 11,60 | 11,60 | 0,52% | 106,00 |
| 31.10.2024 | 11,57 | 11,58 | 11,54 | 11,54 | -1,88% | 422,00 |
| 30.10.2024 | 11,76 | 11,76 | 11,76 | 11,76 | -0,39% | 199,00 |
| 29.10.2024 | 11,81 | 11,81 | 11,81 | 11,81 | 0,27% | 1.128,00 |
| 28.10.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 0,45% | 245,00 |
| 25.10.2024 | 11,78 | 11,78 | 11,72 | 11,72 | -0,31% | 256,00 |
| 24.10.2024 | 11,75 | 11,76 | 11,75 | 11,76 | 0,23% | 900,00 |
| 23.10.2024 | 11,73 | 11,73 | 11,73 | 11,73 | -1,01% | 152,00 |
| 22.10.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 0,35% | 260,00 |
| 21.10.2024 | 11,85 | 11,85 | 11,81 | 11,81 | -0,32% | 654,00 |
| 18.10.2024 | 11,81 | 11,85 | 11,81 | 11,85 | 0,73% | 105,00 |
| 17.10.2024 | 11,78 | 11,79 | 11,76 | 11,76 | 0,11% | 361,00 |
| 16.10.2024 | 11,73 | 11,76 | 11,73 | 11,75 | 0,69% | 487,00 |
| 15.10.2024 | 12,30 | 12,30 | 11,67 | 11,67 | -0,77% | 665,00 |
| 14.10.2024 | 11,76 | 11,76 | 11,76 | 11,76 | 0,52% | 27,00 |
| 11.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,00% | 143,00 |