82,900$
Echtzeitkurs First Trust Capital Strength ETF
Bid:
Ask:
Aktienkurse zum First Trust Capital Strength ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 86,33 | 87,33 | 85,94 | 87,25 | 0,83% | 291.147,00 |
| 23.04.2025 | 87,41 | 87,93 | 86,23 | 86,53 | 0,08% | 268.253,00 |
| 22.04.2025 | 85,35 | 86,59 | 85,24 | 86,46 | 1,91% | 287.544,00 |
| 21.04.2025 | 86,14 | 86,18 | 83,95 | 84,84 | -1,99% | 238.043,00 |
| 17.04.2025 | 85,92 | 87,19 | 85,92 | 86,56 | 0,76% | 271.995,00 |
| 16.04.2025 | 86,88 | 87,32 | 85,56 | 85,91 | -1,41% | 305.305,00 |
| 15.04.2025 | 87,77 | 88,05 | 87,10 | 87,14 | -0,60% | 277.695,00 |
| 14.04.2025 | 87,53 | 88,15 | 87,18 | 87,67 | 1,05% | 295.875,00 |
| 11.04.2025 | 85,33 | 87,12 | 84,77 | 86,76 | 1,66% | 319.371,00 |
| 10.04.2025 | 85,56 | 86,07 | 83,38 | 85,34 | -1,24% | 620.837,00 |
| 09.04.2025 | 80,76 | 86,68 | 80,66 | 86,41 | 5,89% | 632.040,00 |
| 08.04.2025 | 84,70 | 84,97 | 80,66 | 81,60 | -1,32% | 768.043,00 |
| 07.04.2025 | 82,48 | 85,14 | 80,69 | 82,69 | -1,52% | 951.345,00 |
| 04.04.2025 | 87,46 | 87,48 | 83,85 | 83,97 | -5,15% | 626.759,00 |
| 03.04.2025 | 88,39 | 89,60 | 88,38 | 88,53 | -1,69% | 447.821,00 |
| 02.04.2025 | 89,13 | 90,14 | 89,06 | 90,05 | 0,40% | 266.100,00 |
| 01.04.2025 | 89,43 | 89,88 | 89,05 | 89,69 | 0,06% | 330.633,00 |
| 31.03.2025 | 88,40 | 90,03 | 88,40 | 89,64 | 1,16% | 305.920,00 |
| 28.03.2025 | 89,67 | 89,80 | 88,55 | 88,61 | -0,94% | 585.207,00 |
| 27.03.2025 | 89,14 | 89,66 | 88,92 | 89,45 | 0,17% | 160.554,00 |
| 26.03.2025 | 89,09 | 89,73 | 89,09 | 89,30 | 0,54% | 289.821,00 |
| 25.03.2025 | 89,07 | 89,20 | 88,48 | 88,82 | -0,20% | 167.886,00 |
| 24.03.2025 | 88,63 | 89,07 | 88,59 | 89,00 | 1,19% | 220.531,00 |
| 21.03.2025 | 87,90 | 88,11 | 87,57 | 87,95 | -0,53% | 175.352,00 |
| 20.03.2025 | 88,59 | 88,94 | 88,19 | 88,42 | -0,48% | 171.325,00 |
| 19.03.2025 | 88,61 | 89,09 | 88,29 | 88,85 | 0,41% | 217.061,00 |
| 18.03.2025 | 88,74 | 88,81 | 88,19 | 88,49 | -0,38% | 178.208,00 |
| 17.03.2025 | 87,83 | 89,03 | 87,69 | 88,83 | 1,04% | 230.511,00 |
| 14.03.2025 | 87,22 | 88,03 | 87,03 | 87,92 | 1,01% | 236.611,00 |
| 13.03.2025 | 87,40 | 87,82 | 86,78 | 87,04 | -0,41% | 256.272,00 |
| 12.03.2025 | 88,52 | 88,56 | 87,32 | 87,40 | -1,29% | 373.623,00 |
| 11.03.2025 | 90,09 | 90,09 | 88,48 | 88,54 | -1,96% | 401.540,00 |
| 10.03.2025 | 90,27 | 91,71 | 89,83 | 90,31 | -0,66% | 303.596,00 |
| 07.03.2025 | 90,07 | 91,08 | 90,03 | 90,91 | 0,62% | 203.952,00 |
| 06.03.2025 | 90,06 | 90,76 | 89,87 | 90,35 | -0,58% | 259.231,00 |
| 05.03.2025 | 89,81 | 91,09 | 89,74 | 90,88 | 0,99% | 331.896,00 |
| 04.03.2025 | 91,12 | 91,32 | 89,82 | 89,99 | -1,49% | 351.235,00 |
| 03.03.2025 | 91,47 | 92,07 | 90,88 | 91,35 | 0,01% | 305.799,00 |
| 28.02.2025 | 90,75 | 91,45 | 90,11 | 91,34 | 1,24% | 309.692,00 |
| 27.02.2025 | 90,07 | 90,93 | 90,02 | 90,22 | 0,09% | 290.413,00 |
| 26.02.2025 | 90,76 | 90,81 | 90,00 | 90,14 | -0,71% | 294.988,00 |
| 25.02.2025 | 90,03 | 90,89 | 90,03 | 90,79 | 1,09% | 305.381,00 |
| 24.02.2025 | 89,60 | 90,16 | 89,60 | 89,81 | 0,31% | 395.693,00 |
| 21.02.2025 | 89,92 | 90,03 | 89,39 | 89,53 | -0,46% | 290.767,00 |
| 20.02.2025 | 89,82 | 89,97 | 89,44 | 89,94 | -0,24% | 262.131,00 |
| 19.02.2025 | 89,57 | 90,18 | 89,57 | 90,16 | 0,46% | 282.030,00 |
| 18.02.2025 | 89,43 | 89,76 | 89,03 | 89,75 | 0,39% | 272.304,00 |
| 14.02.2025 | 90,27 | 90,28 | 89,40 | 89,40 | -1,13% | 196.425,00 |
| 13.02.2025 | 89,92 | 90,42 | 89,70 | 90,42 | 0,82% | 353.967,00 |
| 12.02.2025 | 89,40 | 89,82 | 89,32 | 89,69 | -0,60% | 250.761,00 |
| 11.02.2025 | 89,90 | 90,25 | 89,73 | 90,23 | 0,37% | 342.352,00 |
| 10.02.2025 | 89,87 | 89,93 | 89,46 | 89,90 | 0,27% | 300.479,00 |
| 07.02.2025 | 90,28 | 90,28 | 89,52 | 89,66 | -0,57% | 198.191,00 |
| 06.02.2025 | 90,28 | 90,31 | 89,78 | 90,17 | -0,08% | 266.255,00 |
| 05.02.2025 | 89,88 | 90,25 | 89,47 | 90,24 | 0,52% | 252.660,00 |
| 04.02.2025 | 89,86 | 90,01 | 89,68 | 89,77 | -0,22% | 263.019,00 |
| 03.02.2025 | 89,39 | 90,24 | 89,02 | 89,97 | -0,34% | 356.820,00 |
| 31.01.2025 | 90,77 | 90,93 | 90,21 | 90,28 | -0,85% | 343.361,00 |
| 30.01.2025 | 90,55 | 91,24 | 90,53 | 91,05 | 1,04% | 362.250,00 |
| 29.01.2025 | 90,24 | 90,71 | 90,08 | 90,11 | -0,23% | 258.814,00 |
| 28.01.2025 | 90,97 | 91,20 | 90,31 | 90,32 | -0,98% | 347.276,00 |
| 27.01.2025 | 89,91 | 91,21 | 89,91 | 91,21 | 1,42% | 256.885,00 |
| 24.01.2025 | 89,83 | 90,17 | 89,74 | 89,93 | -0,02% | 410.663,00 |
| 23.01.2025 | 89,74 | 89,95 | 89,33 | 89,95 | 0,22% | 358.191,00 |
| 22.01.2025 | 89,88 | 90,03 | 89,65 | 89,75 | -0,10% | 469.001,00 |
| 21.01.2025 | 89,54 | 89,98 | 89,54 | 89,84 | 0,84% | 289.042,00 |
| 17.01.2025 | 89,29 | 89,44 | 89,06 | 89,09 | 0,11% | 376.528,00 |
| 16.01.2025 | 88,23 | 88,99 | 88,00 | 88,99 | 0,90% | 271.547,00 |
| 15.01.2025 | 88,53 | 88,55 | 87,84 | 88,20 | 0,78% | 249.083,00 |
| 14.01.2025 | 87,23 | 87,52 | 86,85 | 87,52 | 0,53% | 270.437,00 |
| 13.01.2025 | 86,12 | 87,12 | 86,12 | 87,06 | 0,78% | 291.376,00 |
| 10.01.2025 | 87,03 | 87,26 | 86,28 | 86,39 | -1,35% | 284.678,00 |
| 08.01.2025 | 87,02 | 87,63 | 86,78 | 87,57 | 0,56% | 274.624,00 |
| 07.01.2025 | 87,19 | 87,76 | 86,83 | 87,08 | 0,05% | 444.554,00 |
| 06.01.2025 | 87,73 | 87,88 | 86,91 | 87,04 | -0,81% | 286.730,00 |
| 03.01.2025 | 87,57 | 87,95 | 87,25 | 87,75 | 0,41% | 286.894,00 |
| 02.01.2025 | 88,04 | 88,33 | 87,04 | 87,39 | -0,49% | 297.915,00 |
| 31.12.2024 | 87,93 | 88,10 | 87,50 | 87,82 | 0,13% | 246.606,00 |
| 30.12.2024 | 88,05 | 88,05 | 87,16 | 87,71 | -1,08% | 606.262,00 |
| 27.12.2024 | 88,78 | 89,21 | 88,27 | 88,67 | -0,56% | 233.872,00 |
| 26.12.2024 | 88,66 | 89,23 | 88,66 | 89,17 | 0,28% | 157.646,00 |
| 24.12.2024 | 88,18 | 88,97 | 88,08 | 88,92 | 0,82% | 87.856,00 |
| 23.12.2024 | 87,98 | 88,31 | 87,47 | 88,20 | 0,05% | 200.183,00 |
| 20.12.2024 | 87,22 | 88,77 | 87,20 | 88,16 | 0,62% | 274.346,00 |
| 19.12.2024 | 88,08 | 88,47 | 87,53 | 87,62 | -0,01% | 370.944,00 |
| 18.12.2024 | 89,40 | 89,67 | 87,63 | 87,63 | -2,12% | 423.619,00 |
| 17.12.2024 | 89,63 | 89,89 | 89,36 | 89,53 | -0,33% | 313.048,00 |
| 16.12.2024 | 90,35 | 90,44 | 89,80 | 89,83 | -0,60% | 402.797,00 |
| 13.12.2024 | 90,60 | 90,71 | 90,25 | 90,37 | -0,64% | 157.111,00 |
| 12.12.2024 | 91,28 | 91,46 | 90,95 | 90,95 | -0,24% | 196.550,00 |
| 11.12.2024 | 91,65 | 91,84 | 91,17 | 91,17 | -0,49% | 217.312,00 |
| 10.12.2024 | 91,60 | 91,91 | 90,97 | 91,62 | -0,05% | 311.147,00 |
| 09.12.2024 | 92,50 | 92,50 | 91,65 | 91,67 | -0,85% | 216.568,00 |
| 06.12.2024 | 92,87 | 93,04 | 92,43 | 92,46 | -0,37% | 173.268,00 |
| 05.12.2024 | 93,01 | 93,05 | 92,66 | 92,80 | -0,19% | 186.293,00 |
| 04.12.2024 | 93,04 | 93,04 | 92,68 | 92,98 | -0,25% | 151.414,00 |
| 03.12.2024 | 93,75 | 93,91 | 92,96 | 93,21 | -0,38% | 197.816,00 |
| 02.12.2024 | 94,10 | 94,10 | 93,27 | 93,57 | -0,49% | 321.176,00 |
| 29.11.2024 | 93,73 | 94,15 | 93,72 | 94,03 | 0,31% | 59.569,00 |
| 27.11.2024 | 93,90 | 94,23 | 93,68 | 93,74 | 0,03% | 185.485,00 |