First Trust NASDAQ Clean Edge Green Energy Index Fund
[WKN: A0MLKF | ISIN: US33733E5006]
Aktienkurse
64,500$
-1,53%
Echtzeitkurs First Trust NASDAQ Clean Edge Green Energy Index Fund
Bid:
Ask:
Aktienkurse zum First Trust NASDAQ Clean Edge Green Energy Index Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 45,73 | 46,09 | 45,17 | 45,54 | -0,77% | 24.562,00 |
| 26.03.2026 | 47,34 | 47,67 | 45,89 | 45,89 | -5,06% | 40.927,00 |
| 25.03.2026 | 48,35 | 48,87 | 48,00 | 48,34 | 1,34% | 61.496,00 |
| 24.03.2026 | 46,07 | 47,90 | 46,07 | 47,70 | 2,43% | 72.283,00 |
| 23.03.2026 | 46,87 | 47,51 | 46,29 | 46,57 | 1,72% | 133.937,00 |
| 20.03.2026 | 47,84 | 47,84 | 45,48 | 45,78 | -4,38% | 73.757,00 |
| 19.03.2026 | 46,47 | 48,21 | 46,31 | 47,88 | 1,07% | 68.369,00 |
| 18.03.2026 | 47,86 | 48,34 | 47,36 | 47,37 | -1,53% | 41.871,00 |
| 17.03.2026 | 47,41 | 48,16 | 47,41 | 48,10 | 1,74% | 54.725,00 |
| 16.03.2026 | 47,39 | 47,91 | 46,94 | 47,28 | 1,71% | 117.862,00 |
| 13.03.2026 | 47,31 | 47,80 | 46,24 | 46,48 | -0,68% | 29.235,00 |
| 12.03.2026 | 47,34 | 47,58 | 46,72 | 46,80 | -2,63% | 56.526,00 |
| 11.03.2026 | 47,41 | 48,58 | 47,41 | 48,06 | 1,32% | 68.215,00 |
| 10.03.2026 | 46,99 | 48,28 | 46,99 | 47,44 | 1,48% | 79.761,00 |
| 09.03.2026 | 44,21 | 46,90 | 44,15 | 46,75 | 3,80% | 182.604,00 |
| 06.03.2026 | 45,76 | 46,45 | 44,94 | 45,03 | -4,32% | 138.539,00 |
| 05.03.2026 | 47,53 | 48,13 | 46,36 | 47,07 | -2,31% | 59.952,00 |
| 04.03.2026 | 47,94 | 48,48 | 47,48 | 48,18 | 1,76% | 101.075,00 |
| 03.03.2026 | 47,17 | 47,96 | 46,37 | 47,35 | -3,68% | 98.963,00 |
| 02.03.2026 | 47,19 | 49,23 | 47,19 | 49,16 | 1,55% | 83.630,00 |
| 27.02.2026 | 49,27 | 49,27 | 47,69 | 48,41 | -3,95% | 55.022,00 |
| 26.02.2026 | 51,12 | 51,12 | 49,38 | 50,40 | -2,53% | 37.581,00 |
| 25.02.2026 | 51,60 | 52,30 | 51,60 | 51,71 | 0,43% | 68.534,00 |
| 24.02.2026 | 50,35 | 51,93 | 50,27 | 51,49 | 2,24% | 62.676,00 |
| 23.02.2026 | 49,79 | 50,41 | 49,50 | 50,36 | 0,38% | 124.862,00 |
| 20.02.2026 | 49,89 | 51,00 | 49,62 | 50,17 | -0,46% | 92.839,00 |
| 19.02.2026 | 50,38 | 50,65 | 49,86 | 50,40 | -1,41% | 79.318,00 |
| 18.02.2026 | 50,95 | 51,63 | 50,72 | 51,12 | 0,81% | 132.814,00 |
| 17.02.2026 | 50,46 | 50,95 | 49,58 | 50,71 | 0,34% | 68.487,00 |
| 13.02.2026 | 49,95 | 51,00 | 49,47 | 50,54 | 2,78% | 56.123,00 |
| 12.02.2026 | 51,42 | 51,54 | 49,12 | 49,17 | -3,91% | 53.092,00 |
| 11.02.2026 | 51,46 | 52,09 | 49,83 | 51,17 | 1,29% | 84.963,00 |
| 10.02.2026 | 50,32 | 51,41 | 50,09 | 50,52 | -0,14% | 38.113,00 |
| 09.02.2026 | 49,73 | 50,68 | 49,26 | 50,59 | 1,84% | 76.952,00 |
| 06.02.2026 | 48,56 | 49,75 | 48,25 | 49,68 | 4,74% | 57.691,00 |
| 05.02.2026 | 48,30 | 48,96 | 47,19 | 47,43 | -4,30% | 77.845,00 |
| 04.02.2026 | 51,06 | 51,48 | 48,09 | 49,56 | -1,94% | 77.184,00 |
| 03.02.2026 | 50,08 | 51,20 | 49,12 | 50,54 | 2,25% | 54.788,00 |
| 02.02.2026 | 48,91 | 49,84 | 48,64 | 49,43 | 0,35% | 60.087,00 |
| 30.01.2026 | 50,19 | 50,79 | 49,05 | 49,26 | -2,86% | 73.189,00 |
| 29.01.2026 | 51,85 | 51,85 | 49,31 | 50,71 | -2,22% | 113.944,00 |
| 28.01.2026 | 51,37 | 52,08 | 51,22 | 51,86 | 2,61% | 89.912,00 |
| 27.01.2026 | 50,02 | 50,75 | 49,73 | 50,54 | 1,54% | 75.890,00 |
| 26.01.2026 | 50,49 | 50,49 | 49,52 | 49,77 | -1,48% | 192.998,00 |
| 23.01.2026 | 51,25 | 51,25 | 50,21 | 50,52 | -1,06% | 86.025,00 |
| 22.01.2026 | 50,95 | 51,40 | 50,63 | 51,06 | 1,81% | 146.822,00 |
| 21.01.2026 | 49,79 | 50,34 | 48,87 | 50,15 | 2,14% | 139.549,00 |
| 20.01.2026 | 48,40 | 49,65 | 48,40 | 49,10 | -0,95% | 87.195,00 |
| 16.01.2026 | 49,69 | 49,96 | 49,31 | 49,57 | 0,47% | 111.473,00 |
| 15.01.2026 | 49,62 | 50,04 | 49,28 | 49,34 | 0,53% | 154.820,00 |
| 14.01.2026 | 49,28 | 49,43 | 48,79 | 49,08 | -0,87% | 100.081,00 |
| 13.01.2026 | 49,46 | 49,99 | 49,13 | 49,51 | 0,80% | 117.760,00 |
| 12.01.2026 | 48,13 | 49,45 | 48,13 | 49,12 | 1,36% | 66.913,00 |
| 09.01.2026 | 48,12 | 48,60 | 47,70 | 48,46 | 1,59% | 118.853,00 |
| 08.01.2026 | 47,73 | 48,31 | 47,38 | 47,70 | 0,10% | 61.189,00 |
| 07.01.2026 | 48,20 | 48,20 | 47,25 | 47,65 | -1,02% | 134.993,00 |
| 06.01.2026 | 47,83 | 48,20 | 47,57 | 48,14 | 1,50% | 111.195,00 |
| 05.01.2026 | 47,20 | 47,77 | 47,11 | 47,43 | 2,04% | 307.927,00 |
| 02.01.2026 | 45,22 | 46,58 | 45,22 | 46,48 | 4,23% | 268.021,00 |
| 31.12.2025 | 44,87 | 44,98 | 44,49 | 44,59 | -0,69% | 44.650,00 |
| 30.12.2025 | 45,85 | 45,85 | 44,88 | 44,90 | -1,49% | 52.973,00 |
| 29.12.2025 | 45,65 | 46,28 | 45,58 | 45,58 | -1,70% | 187.887,00 |
| 26.12.2025 | 46,65 | 46,65 | 46,05 | 46,37 | -0,60% | 42.807,00 |
| 24.12.2025 | 46,40 | 46,65 | 46,25 | 46,65 | 0,32% | 25.921,00 |
| 23.12.2025 | 46,88 | 46,96 | 46,16 | 46,50 | -1,34% | 50.227,00 |
| 22.12.2025 | 46,77 | 47,51 | 46,59 | 47,13 | 1,89% | 90.394,00 |
| 19.12.2025 | 45,01 | 46,37 | 45,01 | 46,26 | 2,86% | 56.431,00 |
| 18.12.2025 | 44,41 | 45,12 | 44,36 | 44,97 | 3,70% | 199.857,00 |
| 17.12.2025 | 44,98 | 45,36 | 43,35 | 43,36 | -2,75% | 50.350,00 |
| 16.12.2025 | 44,63 | 44,94 | 44,00 | 44,59 | -0,58% | 61.301,00 |
| 15.12.2025 | 45,74 | 45,77 | 44,85 | 44,85 | -1,06% | 46.712,00 |
| 12.12.2025 | 46,39 | 47,00 | 44,98 | 45,33 | -2,77% | 54.529,00 |
| 11.12.2025 | 45,69 | 46,66 | 45,11 | 46,62 | 1,35% | 84.779,00 |
| 10.12.2025 | 45,56 | 46,56 | 45,49 | 46,00 | 0,41% | 106.782,00 |
| 09.12.2025 | 45,63 | 46,33 | 45,46 | 45,81 | -0,24% | 58.327,00 |
| 08.12.2025 | 46,37 | 46,37 | 45,40 | 45,92 | -0,95% | 78.850,00 |
| 05.12.2025 | 46,48 | 46,96 | 46,23 | 46,36 | 0,13% | 85.205,00 |
| 04.12.2025 | 45,30 | 46,34 | 45,15 | 46,30 | 2,28% | 106.197,00 |
| 03.12.2025 | 44,61 | 45,38 | 44,26 | 45,27 | 1,46% | 62.223,00 |
| 02.12.2025 | 44,42 | 45,11 | 44,18 | 44,62 | 0,84% | 61.700,00 |
| 01.12.2025 | 44,68 | 44,95 | 44,24 | 44,25 | -2,58% | 95.386,00 |
| 28.11.2025 | 44,86 | 45,49 | 44,64 | 45,42 | 2,18% | 95.182,00 |
| 26.11.2025 | 43,59 | 44,80 | 43,56 | 44,45 | 2,51% | 108.919,00 |
| 25.11.2025 | 42,62 | 43,42 | 41,95 | 43,36 | 1,59% | 43.326,00 |
| 24.11.2025 | 41,87 | 42,78 | 41,86 | 42,68 | 2,57% | 201.351,00 |
| 21.11.2025 | 41,12 | 41,99 | 39,83 | 41,61 | 1,23% | 112.724,00 |
| 20.11.2025 | 43,71 | 44,43 | 41,07 | 41,10 | -4,05% | 51.186,00 |
| 19.11.2025 | 42,78 | 43,79 | 42,70 | 42,84 | 0,48% | 78.971,00 |
| 18.11.2025 | 41,89 | 43,21 | 41,86 | 42,64 | 0,13% | 69.548,00 |
| 17.11.2025 | 43,07 | 43,85 | 42,20 | 42,58 | -1,82% | 129.261,00 |
| 14.11.2025 | 41,90 | 44,27 | 41,78 | 43,37 | -0,28% | 363.469,00 |
| 13.11.2025 | 45,58 | 45,62 | 43,17 | 43,49 | -5,64% | 76.339,00 |
| 12.11.2025 | 46,78 | 46,78 | 45,34 | 46,09 | -0,97% | 125.937,00 |
| 11.11.2025 | 46,87 | 46,87 | 45,98 | 46,54 | -1,29% | 77.843,00 |
| 10.11.2025 | 46,95 | 47,75 | 46,34 | 47,15 | 3,12% | 257.893,00 |
| 07.11.2025 | 44,50 | 45,76 | 43,78 | 45,72 | -0,26% | 125.674,00 |
| 06.11.2025 | 47,22 | 47,22 | 45,44 | 45,84 | -2,94% | 282.240,00 |
| 05.11.2025 | 45,37 | 47,73 | 45,23 | 47,23 | 6,13% | 326.521,00 |
| 04.11.2025 | 45,18 | 45,71 | 44,45 | 44,50 | -4,38% | 159.810,00 |
| 03.11.2025 | 46,58 | 46,98 | 46,11 | 46,54 | 0,04% | 174.754,00 |