First Trust NASDAQ-100 Ex-Technology Sector Index Fund
[WKN: A0MLQT | ISIN: US33733E4017]
Aktienkurse
86,430$
Echtzeitkurs First Trust NASDAQ-100 Ex-Technology Sector Index Fund
Bid:
Ask:
Aktienkurse zum First Trust NASDAQ-100 Ex-Technology Sector Index Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 86,95 | 87,19 | 86,92 | 86,92 | -0,05% | 1.306,00 |
| 25.04.2024 | 87,24 | 87,24 | 86,55 | 86,96 | -0,36% | 4.335,00 |
| 24.04.2024 | 87,28 | 87,28 | 87,28 | 87,28 | 0,40% | 460,00 |
| 23.04.2024 | 86,86 | 87,15 | 86,86 | 86,93 | 0,96% | 2.550,00 |
| 22.04.2024 | 85,78 | 86,24 | 85,78 | 86,10 | 0,67% | 1.673,00 |
| 19.04.2024 | 85,49 | 85,53 | 85,19 | 85,53 | 0,07% | 54.622,00 |
| 18.04.2024 | 85,91 | 86,04 | 85,46 | 85,47 | -0,35% | 3.545,00 |
| 17.04.2024 | 86,31 | 86,31 | 85,60 | 85,76 | -0,34% | 1.547,00 |
| 16.04.2024 | 85,93 | 86,29 | 85,93 | 86,06 | -0,38% | 2.681,00 |
| 15.04.2024 | 88,30 | 88,30 | 86,19 | 86,39 | -1,04% | 7.308,00 |
| 12.04.2024 | 88,09 | 88,09 | 87,30 | 87,30 | -1,56% | 1.905,00 |
| 11.04.2024 | 88,87 | 88,87 | 88,68 | 88,68 | 0,46% | 956,00 |
| 10.04.2024 | 87,96 | 88,27 | 87,96 | 88,27 | -1,32% | 3.790,00 |
| 09.04.2024 | 89,52 | 89,52 | 89,13 | 89,45 | 0,39% | 3.422,00 |
| 08.04.2024 | 88,93 | 89,34 | 88,93 | 89,10 | 0,04% | 3.482,00 |
| 05.04.2024 | 88,20 | 89,21 | 88,20 | 89,07 | 0,87% | 3.862,00 |
| 04.04.2024 | 89,99 | 89,99 | 88,30 | 88,30 | -1,13% | 3.212,00 |
| 03.04.2024 | 89,13 | 89,59 | 89,13 | 89,31 | -0,12% | 6.758,00 |
| 02.04.2024 | 89,75 | 89,75 | 89,21 | 89,42 | -1,05% | 3.561,00 |
| 01.04.2024 | 91,09 | 91,09 | 90,26 | 90,37 | -0,75% | 7.641,00 |
| 28.03.2024 | 91,04 | 91,19 | 90,97 | 91,05 | -0,02% | 7.521,00 |
| 27.03.2024 | 90,62 | 91,07 | 90,62 | 91,07 | 1,19% | 5.884,00 |
| 26.03.2024 | 90,41 | 90,41 | 89,92 | 90,00 | -0,14% | 26.902,00 |
| 25.03.2024 | 90,34 | 90,34 | 90,03 | 90,13 | -0,15% | 3.557,00 |
| 22.03.2024 | 90,77 | 90,77 | 90,12 | 90,26 | -0,60% | 12.255,00 |
| 21.03.2024 | 91,08 | 91,08 | 90,81 | 90,81 | 0,30% | 95.781,00 |
| 20.03.2024 | 90,04 | 90,54 | 89,78 | 90,54 | 0,65% | 10.780,00 |
| 19.03.2024 | 89,60 | 89,95 | 89,60 | 89,95 | 0,45% | 5.102,00 |
| 18.03.2024 | 89,39 | 89,86 | 89,32 | 89,55 | 0,58% | 3.271,00 |
| 15.03.2024 | 89,30 | 89,37 | 88,77 | 89,03 | -0,13% | 3.085,00 |
| 14.03.2024 | 89,68 | 89,68 | 88,87 | 89,15 | -0,68% | 7.040,00 |
| 13.03.2024 | 89,86 | 90,11 | 89,75 | 89,76 | -0,44% | 12.868,00 |
| 12.03.2024 | 90,05 | 90,33 | 90,02 | 90,16 | 0,01% | 8.474,00 |
| 11.03.2024 | 89,71 | 90,17 | 89,71 | 90,15 | 0,48% | 4.764,00 |
| 08.03.2024 | 89,72 | 89,98 | 89,58 | 89,72 | -0,06% | 2.478,00 |
| 07.03.2024 | 89,82 | 90,00 | 89,68 | 89,77 | 0,40% | 11.046,00 |
| 06.03.2024 | 89,29 | 89,63 | 89,27 | 89,41 | 0,63% | 2.989,00 |
| 05.03.2024 | 89,31 | 89,31 | 88,67 | 88,85 | -0,81% | 16.084,00 |
| 04.03.2024 | 89,59 | 89,82 | 89,53 | 89,58 | -0,62% | 6.581,00 |
| 01.03.2024 | 89,18 | 90,13 | 89,18 | 90,13 | 0,51% | 6.855,00 |
| 29.02.2024 | 89,59 | 89,74 | 89,51 | 89,67 | -0,03% | 6.223,00 |
| 28.02.2024 | 89,57 | 89,88 | 89,57 | 89,70 | -0,09% | 4.667,00 |
| 27.02.2024 | 89,25 | 89,78 | 89,22 | 89,78 | 0,57% | 1.897,00 |
| 26.02.2024 | 89,10 | 89,41 | 89,10 | 89,27 | -0,15% | 6.171,00 |
| 23.02.2024 | 89,26 | 89,40 | 89,18 | 89,40 | -0,13% | 7.236,00 |
| 22.02.2024 | 88,75 | 89,61 | 88,66 | 89,51 | 1,34% | 16.254,00 |
| 21.02.2024 | 88,20 | 88,33 | 88,08 | 88,33 | 0,22% | 13.735,00 |
| 20.02.2024 | 88,08 | 88,36 | 88,00 | 88,14 | -0,32% | 24.139,00 |
| 16.02.2024 | 88,47 | 89,02 | 88,30 | 88,43 | -0,34% | 37.327,00 |
| 15.02.2024 | 87,75 | 88,85 | 87,75 | 88,73 | 1,26% | 23.426,00 |
| 14.02.2024 | 87,25 | 87,63 | 86,92 | 87,63 | 0,62% | 175.701,00 |
| 13.02.2024 | 87,19 | 87,27 | 86,75 | 87,09 | -1,52% | 4.374,00 |
| 12.02.2024 | 87,88 | 88,57 | 87,88 | 88,44 | 0,45% | 21.651,00 |
| 09.02.2024 | 87,81 | 88,08 | 87,81 | 88,05 | -0,44% | 1.052,00 |
| 08.02.2024 | 88,58 | 88,58 | 88,15 | 88,43 | -0,26% | 4.771,00 |
| 07.02.2024 | 89,05 | 89,05 | 88,66 | 88,66 | 0,01% | 4.386,00 |
| 06.02.2024 | 88,13 | 88,66 | 88,13 | 88,65 | 0,73% | 9.400,00 |
| 05.02.2024 | 88,02 | 88,09 | 87,64 | 88,02 | -0,75% | 12.693,00 |
| 02.02.2024 | 88,05 | 88,75 | 88,05 | 88,68 | -0,22% | 1.290,00 |
| 01.02.2024 | 88,44 | 88,87 | 88,44 | 88,87 | 1,15% | 1.290,00 |
| 31.01.2024 | 88,55 | 88,56 | 87,79 | 87,86 | -1,05% | 1.767,00 |
| 30.01.2024 | 88,74 | 88,90 | 88,71 | 88,79 | -0,30% | 3.010,00 |
| 29.01.2024 | 88,21 | 89,06 | 88,21 | 89,06 | 0,79% | 9.251,00 |
| 26.01.2024 | 88,37 | 88,48 | 88,29 | 88,36 | 0,22% | 1.028,00 |
| 25.01.2024 | 88,03 | 88,16 | 87,77 | 88,16 | 0,59% | 5.131,00 |
| 24.01.2024 | 88,71 | 88,71 | 87,64 | 87,64 | -0,57% | 7.058,00 |
| 23.01.2024 | 88,05 | 88,20 | 87,74 | 88,15 | 0,30% | 5.771,00 |
| 22.01.2024 | 88,17 | 88,18 | 87,72 | 87,89 | 0,22% | 2.493,00 |
| 19.01.2024 | 87,01 | 87,70 | 86,82 | 87,70 | 0,81% | 8.441,00 |
| 18.01.2024 | 86,41 | 86,99 | 86,31 | 86,99 | 0,68% | 1.131,00 |
| 17.01.2024 | 86,16 | 86,40 | 85,93 | 86,40 | -0,47% | 8.062,00 |
| 16.01.2024 | 86,73 | 86,97 | 86,45 | 86,81 | -0,76% | 2.966,00 |
| 12.01.2024 | 87,32 | 87,55 | 87,32 | 87,47 | -0,02% | 2.484,00 |
| 11.01.2024 | 87,79 | 87,79 | 86,96 | 87,49 | -0,27% | 6.728,00 |
| 10.01.2024 | 87,78 | 87,78 | 87,43 | 87,73 | 0,03% | 6.377,00 |
| 09.01.2024 | 87,48 | 87,78 | 87,44 | 87,71 | -0,34% | 5.584,00 |
| 08.01.2024 | 87,05 | 88,01 | 87,01 | 88,01 | 1,14% | 1.852,00 |
| 05.01.2024 | 86,85 | 87,10 | 86,68 | 87,02 | -0,01% | 4.634,00 |
| 04.01.2024 | 87,28 | 87,55 | 86,97 | 87,02 | -0,21% | 6.866,00 |
| 03.01.2024 | 87,66 | 87,67 | 87,12 | 87,21 | -1,21% | 5.184,00 |
| 02.01.2024 | 88,03 | 88,59 | 87,96 | 88,27 | 0,16% | 5.807,00 |
| 29.12.2023 | 88,45 | 88,45 | 88,10 | 88,13 | -0,34% | 2.860,00 |
| 28.12.2023 | 88,60 | 88,73 | 88,43 | 88,43 | -0,11% | 7.247,00 |
| 27.12.2023 | 88,28 | 88,53 | 88,22 | 88,53 | 0,47% | 1.850,00 |
| 26.12.2023 | 87,70 | 88,18 | 87,70 | 88,12 | 0,67% | 11.808,00 |
| 22.12.2023 | 87,89 | 87,91 | 87,36 | 87,53 | -0,22% | 4.144,00 |
| 21.12.2023 | 87,30 | 87,74 | 87,27 | 87,72 | 1,13% | 23.991,00 |
| 20.12.2023 | 88,11 | 88,36 | 86,74 | 86,74 | -1,59% | 7.415,00 |
| 19.12.2023 | 87,73 | 88,14 | 87,73 | 88,14 | 0,86% | 1.808,00 |
| 18.12.2023 | 87,41 | 87,56 | 87,27 | 87,39 | 0,17% | 4.686,00 |
| 15.12.2023 | 88,13 | 88,13 | 87,01 | 87,24 | -0,47% | 4.253,00 |
| 14.12.2023 | 88,20 | 88,20 | 87,46 | 87,65 | 0,62% | 4.669,00 |
| 13.12.2023 | 85,55 | 87,11 | 85,44 | 87,11 | 2,09% | 5.805,00 |
| 12.12.2023 | 85,41 | 85,41 | 84,57 | 85,33 | 0,23% | 6.066,00 |
| 11.12.2023 | 84,10 | 85,15 | 84,10 | 85,13 | 1,73% | 9.483,00 |
| 08.12.2023 | 83,40 | 83,99 | 83,29 | 83,68 | 0,05% | 4.671,00 |
| 07.12.2023 | 83,72 | 83,85 | 83,64 | 83,64 | 0,37% | 12.001,00 |
| 06.12.2023 | 83,44 | 83,61 | 83,29 | 83,33 | 0,26% | 9.560,00 |
| 05.12.2023 | 83,32 | 83,39 | 83,04 | 83,11 | -1,18% | 2.071,00 |
| 04.12.2023 | 84,16 | 84,16 | 83,56 | 84,10 | 0,15% | 3.072,00 |