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 |
|---|---|---|---|---|---|---|
| 24.04.2025 | 26,57 | 27,52 | 26,57 | 27,47 | 4,29% | 77.965,00 |
| 23.04.2025 | 26,99 | 27,21 | 26,30 | 26,34 | 0,57% | 61.864,00 |
| 22.04.2025 | 25,83 | 26,53 | 25,83 | 26,19 | 3,27% | 53.446,00 |
| 21.04.2025 | 25,65 | 25,76 | 24,99 | 25,36 | -2,95% | 80.564,00 |
| 17.04.2025 | 25,99 | 26,22 | 25,81 | 26,13 | 0,65% | 46.402,00 |
| 16.04.2025 | 26,14 | 26,54 | 25,44 | 25,96 | -2,15% | 68.401,00 |
| 15.04.2025 | 26,82 | 27,12 | 26,38 | 26,53 | -1,70% | 63.312,00 |
| 14.04.2025 | 26,85 | 27,18 | 26,42 | 26,99 | 2,74% | 147.196,00 |
| 11.04.2025 | 25,63 | 26,30 | 25,22 | 26,27 | 1,59% | 106.175,00 |
| 10.04.2025 | 26,49 | 26,49 | 24,96 | 25,86 | -5,76% | 74.611,00 |
| 09.04.2025 | 24,24 | 27,57 | 24,24 | 27,44 | 12,18% | 149.558,00 |
| 08.04.2025 | 26,79 | 26,79 | 24,02 | 24,46 | -5,41% | 182.273,00 |
| 07.04.2025 | 24,75 | 27,28 | 24,67 | 25,86 | -0,31% | 218.179,00 |
| 04.04.2025 | 26,51 | 26,67 | 25,00 | 25,94 | -5,64% | 222.974,00 |
| 03.04.2025 | 27,76 | 28,38 | 27,44 | 27,49 | -5,79% | 61.302,00 |
| 02.04.2025 | 28,51 | 29,47 | 28,50 | 29,18 | 0,00% | 81.125,00 |
| 01.04.2025 | 28,56 | 29,33 | 28,29 | 29,18 | 1,96% | 49.958,00 |
| 31.03.2025 | 28,16 | 28,76 | 27,63 | 28,62 | -0,66% | 71.332,00 |
| 28.03.2025 | 29,47 | 29,47 | 28,71 | 28,81 | -2,96% | 68.661,00 |
| 27.03.2025 | 29,62 | 30,17 | 29,50 | 29,69 | -0,37% | 52.495,00 |
| 26.03.2025 | 30,49 | 30,67 | 29,58 | 29,80 | -2,58% | 53.977,00 |
| 25.03.2025 | 30,52 | 30,67 | 30,41 | 30,59 | 0,36% | 39.106,00 |
| 24.03.2025 | 30,30 | 30,79 | 30,30 | 30,48 | 2,25% | 78.762,00 |
| 21.03.2025 | 29,20 | 29,87 | 29,11 | 29,81 | 0,68% | 69.819,00 |
| 20.03.2025 | 29,61 | 30,06 | 29,54 | 29,61 | -1,14% | 44.837,00 |
| 19.03.2025 | 29,59 | 30,28 | 29,59 | 29,95 | 1,25% | 82.010,00 |
| 18.03.2025 | 29,53 | 29,80 | 29,43 | 29,58 | -1,00% | 127.675,00 |
| 17.03.2025 | 29,23 | 30,05 | 29,23 | 29,88 | 2,01% | 89.364,00 |
| 14.03.2025 | 29,12 | 29,35 | 28,81 | 29,29 | 1,88% | 111.209,00 |
| 13.03.2025 | 29,08 | 29,45 | 28,47 | 28,75 | -1,57% | 79.355,00 |
| 12.03.2025 | 29,46 | 29,54 | 28,92 | 29,21 | 0,59% | 80.022,00 |
| 11.03.2025 | 29,17 | 29,49 | 28,50 | 29,04 | -0,34% | 194.945,00 |
| 10.03.2025 | 29,52 | 30,01 | 28,87 | 29,14 | -3,03% | 139.029,00 |
| 07.03.2025 | 29,20 | 30,15 | 29,20 | 30,05 | 2,25% | 74.936,00 |
| 06.03.2025 | 29,24 | 29,77 | 29,10 | 29,39 | -1,80% | 69.240,00 |
| 05.03.2025 | 29,38 | 29,93 | 29,07 | 29,93 | 2,71% | 72.869,00 |
| 04.03.2025 | 28,47 | 29,80 | 28,24 | 29,14 | 0,17% | 146.143,00 |
| 03.03.2025 | 30,70 | 30,75 | 28,85 | 29,09 | -4,25% | 109.782,00 |
| 28.02.2025 | 30,34 | 30,53 | 29,88 | 30,38 | -0,39% | 93.461,00 |
| 27.02.2025 | 31,50 | 31,81 | 30,46 | 30,50 | -3,17% | 66.234,00 |
| 26.02.2025 | 31,60 | 32,26 | 31,43 | 31,50 | 0,19% | 63.405,00 |
| 25.02.2025 | 32,22 | 32,33 | 31,34 | 31,44 | -2,60% | 117.248,00 |
| 24.02.2025 | 32,96 | 32,96 | 32,17 | 32,28 | -2,27% | 83.971,00 |
| 21.02.2025 | 33,97 | 34,09 | 32,85 | 33,03 | -3,02% | 137.616,00 |
| 20.02.2025 | 34,18 | 34,34 | 33,58 | 34,06 | -0,32% | 116.103,00 |
| 19.02.2025 | 34,06 | 34,39 | 34,00 | 34,17 | 0,53% | 58.156,00 |
| 18.02.2025 | 33,30 | 34,05 | 33,19 | 33,99 | 2,07% | 88.424,00 |
| 14.02.2025 | 33,17 | 33,57 | 33,07 | 33,30 | 1,15% | 66.201,00 |
| 13.02.2025 | 32,12 | 32,94 | 32,12 | 32,92 | 3,33% | 85.333,00 |
| 12.02.2025 | 31,34 | 32,11 | 31,33 | 31,86 | 0,35% | 109.185,00 |
| 11.02.2025 | 32,05 | 32,30 | 31,68 | 31,75 | -2,58% | 103.979,00 |
| 10.02.2025 | 32,88 | 32,88 | 32,54 | 32,59 | -0,79% | 64.010,00 |
| 07.02.2025 | 33,39 | 33,58 | 32,68 | 32,85 | -1,85% | 104.456,00 |
| 06.02.2025 | 33,31 | 33,54 | 33,02 | 33,47 | 1,18% | 95.921,00 |
| 05.02.2025 | 33,32 | 33,68 | 33,07 | 33,08 | -0,81% | 77.515,00 |
| 04.02.2025 | 32,76 | 33,45 | 32,75 | 33,35 | 1,99% | 116.640,00 |
| 03.02.2025 | 32,29 | 33,14 | 32,21 | 32,70 | -2,48% | 150.744,00 |
| 31.01.2025 | 33,61 | 34,33 | 33,34 | 33,53 | -0,27% | 61.700,00 |
| 30.01.2025 | 33,51 | 33,85 | 33,20 | 33,62 | 1,97% | 65.043,00 |
| 29.01.2025 | 33,07 | 33,40 | 32,65 | 32,97 | 0,73% | 88.148,00 |
| 28.01.2025 | 33,35 | 33,35 | 32,31 | 32,73 | -1,86% | 81.293,00 |
| 27.01.2025 | 33,61 | 34,10 | 32,99 | 33,35 | -2,77% | 112.359,00 |
| 24.01.2025 | 34,39 | 34,72 | 34,27 | 34,30 | -0,06% | 66.825,00 |
| 23.01.2025 | 33,62 | 34,34 | 33,40 | 34,32 | 1,30% | 84.052,00 |
| 22.01.2025 | 34,69 | 34,84 | 33,88 | 33,88 | -2,76% | 125.202,00 |
| 21.01.2025 | 35,22 | 35,22 | 34,46 | 34,84 | -1,11% | 123.182,00 |
| 17.01.2025 | 35,47 | 35,62 | 35,23 | 35,23 | 0,31% | 110.296,00 |
| 16.01.2025 | 34,98 | 35,29 | 34,76 | 35,12 | 0,49% | 56.172,00 |
| 15.01.2025 | 35,12 | 35,33 | 34,94 | 34,95 | 2,16% | 255.364,00 |
| 14.01.2025 | 34,62 | 35,15 | 34,09 | 34,21 | 0,00% | 44.572,00 |
| 13.01.2025 | 33,75 | 34,24 | 33,33 | 34,21 | -0,38% | 54.133,00 |
| 10.01.2025 | 34,53 | 34,64 | 33,98 | 34,34 | -2,33% | 103.083,00 |
| 08.01.2025 | 35,88 | 35,88 | 34,76 | 35,16 | -3,51% | 99.108,00 |
| 07.01.2025 | 36,87 | 37,65 | 36,10 | 36,44 | -0,57% | 89.523,00 |
| 06.01.2025 | 36,92 | 37,44 | 36,60 | 36,65 | 1,22% | 117.424,00 |
| 03.01.2025 | 34,66 | 36,33 | 34,66 | 36,21 | 5,20% | 159.439,00 |
| 02.01.2025 | 34,09 | 34,90 | 34,04 | 34,42 | 1,44% | 134.970,00 |
| 31.12.2024 | 34,64 | 35,13 | 33,92 | 33,93 | -1,57% | 110.821,00 |
| 30.12.2024 | 34,47 | 34,64 | 33,95 | 34,47 | -1,88% | 184.909,00 |
| 27.12.2024 | 35,46 | 35,72 | 34,79 | 35,13 | -1,60% | 101.238,00 |
| 26.12.2024 | 35,50 | 36,00 | 35,36 | 35,70 | -0,14% | 101.247,00 |
| 24.12.2024 | 35,20 | 35,88 | 35,15 | 35,75 | 1,79% | 55.399,00 |
| 23.12.2024 | 34,72 | 35,20 | 34,59 | 35,12 | 1,27% | 131.622,00 |
| 20.12.2024 | 33,61 | 35,25 | 33,55 | 34,68 | 2,15% | 150.629,00 |
| 19.12.2024 | 34,93 | 35,07 | 33,82 | 33,95 | -1,39% | 316.715,00 |
| 18.12.2024 | 36,28 | 36,84 | 34,06 | 34,43 | -5,41% | 165.957,00 |
| 17.12.2024 | 36,41 | 36,89 | 36,08 | 36,40 | -0,11% | 93.449,00 |
| 16.12.2024 | 35,92 | 36,63 | 35,64 | 36,44 | 0,97% | 94.619,00 |
| 13.12.2024 | 35,73 | 36,09 | 35,48 | 36,09 | 0,61% | 78.481,00 |
| 12.12.2024 | 35,98 | 36,21 | 35,81 | 35,87 | -0,97% | 107.735,00 |
| 11.12.2024 | 36,14 | 36,31 | 35,48 | 36,22 | 1,34% | 109.840,00 |
| 10.12.2024 | 36,35 | 36,35 | 35,66 | 35,74 | -1,84% | 96.210,00 |
| 09.12.2024 | 35,81 | 37,02 | 35,81 | 36,41 | 2,62% | 185.850,00 |
| 06.12.2024 | 35,20 | 35,50 | 35,09 | 35,48 | 1,78% | 119.694,00 |
| 05.12.2024 | 35,04 | 35,40 | 34,82 | 34,86 | -0,46% | 88.614,00 |
| 04.12.2024 | 35,57 | 35,74 | 34,81 | 35,02 | -1,38% | 215.608,00 |
| 03.12.2024 | 35,82 | 35,84 | 35,44 | 35,51 | -1,69% | 68.897,00 |
| 02.12.2024 | 35,69 | 36,22 | 35,59 | 36,12 | 1,55% | 145.667,00 |
| 29.11.2024 | 35,31 | 35,70 | 35,26 | 35,57 | 1,22% | 107.585,00 |
| 27.11.2024 | 35,05 | 35,67 | 34,86 | 35,14 | 0,69% | 85.730,00 |