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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 31,53 | 32,30 | 31,50 | 32,02 | 1,78% | 174.662,00 |
| 25.04.2024 | 31,10 | 31,57 | 30,70 | 31,46 | -0,19% | 134.702,00 |
| 24.04.2024 | 31,75 | 32,12 | 31,22 | 31,52 | 0,86% | 183.409,00 |
| 23.04.2024 | 30,53 | 31,52 | 30,40 | 31,25 | 2,09% | 99.465,00 |
| 22.04.2024 | 30,43 | 30,79 | 29,95 | 30,61 | 0,43% | 139.641,00 |
| 19.04.2024 | 30,59 | 30,87 | 30,32 | 30,48 | -0,81% | 122.074,00 |
| 18.04.2024 | 31,14 | 31,33 | 30,50 | 30,73 | -1,41% | 165.481,00 |
| 17.04.2024 | 31,23 | 31,67 | 31,02 | 31,17 | 0,45% | 143.881,00 |
| 16.04.2024 | 31,23 | 31,39 | 30,85 | 31,03 | -1,93% | 351.603,00 |
| 15.04.2024 | 32,76 | 32,83 | 31,54 | 31,64 | -3,24% | 159.673,00 |
| 12.04.2024 | 33,66 | 33,82 | 32,61 | 32,70 | -3,60% | 144.155,00 |
| 11.04.2024 | 34,05 | 34,15 | 33,26 | 33,92 | 0,24% | 96.711,00 |
| 10.04.2024 | 33,66 | 33,91 | 33,46 | 33,84 | -2,53% | 327.197,00 |
| 09.04.2024 | 33,99 | 34,72 | 33,98 | 34,72 | 2,60% | 282.755,00 |
| 08.04.2024 | 33,38 | 34,10 | 33,38 | 33,84 | 1,96% | 135.857,00 |
| 05.04.2024 | 33,09 | 33,49 | 32,89 | 33,19 | -0,87% | 88.327,00 |
| 04.04.2024 | 34,16 | 34,71 | 33,32 | 33,48 | -0,59% | 107.490,00 |
| 03.04.2024 | 33,17 | 33,71 | 32,96 | 33,68 | 0,99% | 256.892,00 |
| 02.04.2024 | 33,75 | 33,79 | 33,28 | 33,35 | -3,47% | 259.291,00 |
| 01.04.2024 | 34,85 | 34,94 | 34,28 | 34,55 | -0,37% | 142.830,00 |
| 28.03.2024 | 34,66 | 35,08 | 34,54 | 34,68 | 0,06% | 136.455,00 |
| 27.03.2024 | 33,34 | 34,67 | 33,32 | 34,66 | 4,87% | 133.303,00 |
| 26.03.2024 | 33,63 | 33,63 | 33,03 | 33,05 | -0,51% | 141.597,00 |
| 25.03.2024 | 33,27 | 33,83 | 33,16 | 33,22 | -0,39% | 128.645,00 |
| 22.03.2024 | 33,50 | 33,66 | 33,21 | 33,35 | -1,36% | 94.673,00 |
| 21.03.2024 | 33,72 | 34,34 | 33,72 | 33,81 | 0,90% | 185.407,00 |
| 20.03.2024 | 32,50 | 33,76 | 32,43 | 33,51 | 2,85% | 208.511,00 |
| 19.03.2024 | 32,45 | 32,78 | 32,35 | 32,58 | -0,91% | 125.659,00 |
| 18.03.2024 | 32,90 | 33,14 | 32,35 | 32,88 | 0,83% | 116.256,00 |
| 15.03.2024 | 32,42 | 32,77 | 32,36 | 32,61 | -0,40% | 174.383,00 |
| 14.03.2024 | 33,80 | 33,88 | 32,42 | 32,74 | -3,59% | 282.851,00 |
| 13.03.2024 | 34,30 | 34,78 | 33,91 | 33,96 | -2,05% | 308.973,00 |
| 12.03.2024 | 35,24 | 35,25 | 34,38 | 34,67 | -1,62% | 329.689,00 |
| 11.03.2024 | 35,15 | 35,81 | 35,13 | 35,24 | 0,09% | 466.905,00 |
| 08.03.2024 | 35,77 | 36,22 | 35,17 | 35,21 | -0,68% | 222.185,00 |
| 07.03.2024 | 34,71 | 35,70 | 34,71 | 35,45 | 2,69% | 290.912,00 |
| 06.03.2024 | 34,28 | 34,83 | 33,87 | 34,52 | 1,77% | 163.854,00 |
| 05.03.2024 | 34,25 | 34,53 | 33,86 | 33,92 | -3,03% | 166.133,00 |
| 04.03.2024 | 35,81 | 35,81 | 34,82 | 34,98 | -2,40% | 186.754,00 |
| 01.03.2024 | 35,16 | 36,05 | 34,93 | 35,84 | 1,96% | 144.085,00 |
| 29.02.2024 | 35,10 | 35,74 | 34,79 | 35,15 | 1,56% | 153.619,00 |
| 28.02.2024 | 34,57 | 35,03 | 34,43 | 34,61 | 0,09% | 142.521,00 |
| 27.02.2024 | 34,60 | 34,76 | 34,34 | 34,58 | 1,44% | 140.323,00 |
| 26.02.2024 | 33,67 | 34,39 | 33,55 | 34,09 | 1,73% | 232.908,00 |
| 23.02.2024 | 34,09 | 34,16 | 33,43 | 33,51 | -2,36% | 540.186,00 |
| 22.02.2024 | 35,28 | 35,28 | 34,30 | 34,32 | -3,95% | 325.935,00 |
| 21.02.2024 | 35,50 | 35,87 | 35,40 | 35,73 | -1,22% | 185.984,00 |
| 20.02.2024 | 36,50 | 36,67 | 35,74 | 36,17 | -2,38% | 185.198,00 |
| 16.02.2024 | 36,99 | 37,49 | 36,77 | 37,05 | -0,99% | 230.661,00 |
| 15.02.2024 | 36,86 | 37,69 | 36,86 | 37,42 | 1,91% | 242.441,00 |
| 14.02.2024 | 35,95 | 36,73 | 35,89 | 36,72 | 3,61% | 151.828,00 |
| 13.02.2024 | 35,68 | 36,01 | 35,14 | 35,44 | -5,16% | 202.704,00 |
| 12.02.2024 | 36,52 | 37,86 | 36,52 | 37,37 | 1,88% | 256.174,00 |
| 09.02.2024 | 36,08 | 36,77 | 36,05 | 36,68 | 2,34% | 129.929,00 |
| 08.02.2024 | 35,25 | 36,00 | 35,15 | 35,84 | 1,39% | 143.251,00 |
| 07.02.2024 | 35,51 | 35,73 | 34,76 | 35,35 | 1,70% | 132.735,00 |
| 06.02.2024 | 33,95 | 34,77 | 33,84 | 34,76 | 2,03% | 181.021,00 |
| 05.02.2024 | 34,39 | 34,39 | 33,62 | 34,07 | -2,04% | 221.324,00 |
| 02.02.2024 | 34,71 | 34,95 | 34,24 | 34,78 | -1,58% | 143.786,00 |
| 01.02.2024 | 35,45 | 35,84 | 34,64 | 35,34 | 1,82% | 207.122,00 |
| 31.01.2024 | 35,23 | 36,26 | 34,66 | 34,71 | -2,17% | 158.002,00 |
| 30.01.2024 | 35,67 | 35,95 | 35,42 | 35,48 | -1,58% | 134.982,00 |
| 29.01.2024 | 34,77 | 36,05 | 34,51 | 36,05 | 3,47% | 180.768,00 |
| 26.01.2024 | 35,10 | 35,49 | 34,80 | 34,84 | -0,49% | 192.751,00 |
| 25.01.2024 | 35,46 | 35,54 | 34,59 | 35,01 | -1,49% | 399.619,00 |
| 24.01.2024 | 36,73 | 36,87 | 35,43 | 35,54 | -1,99% | 240.531,00 |
| 23.01.2024 | 36,47 | 36,87 | 35,86 | 36,26 | 1,45% | 232.830,00 |
| 22.01.2024 | 35,09 | 36,67 | 35,09 | 35,74 | 2,52% | 191.585,00 |
| 19.01.2024 | 34,84 | 35,00 | 34,05 | 34,86 | 0,14% | 180.909,00 |
| 18.01.2024 | 35,38 | 35,38 | 34,34 | 34,81 | -0,49% | 139.697,00 |
| 17.01.2024 | 35,07 | 35,23 | 34,59 | 34,98 | -2,56% | 234.803,00 |
| 16.01.2024 | 36,37 | 36,48 | 35,80 | 35,90 | -2,34% | 243.474,00 |
| 12.01.2024 | 37,35 | 37,95 | 36,65 | 36,76 | -1,92% | 254.108,00 |
| 11.01.2024 | 38,03 | 38,10 | 36,99 | 37,48 | -2,17% | 160.443,00 |
| 10.01.2024 | 38,64 | 38,64 | 37,72 | 38,31 | -1,19% | 196.798,00 |
| 09.01.2024 | 38,75 | 39,17 | 38,42 | 38,77 | -1,07% | 116.773,00 |
| 08.01.2024 | 38,69 | 39,29 | 38,38 | 39,19 | 1,29% | 293.863,00 |
| 05.01.2024 | 38,79 | 39,61 | 38,52 | 38,69 | -0,79% | 242.194,00 |
| 04.01.2024 | 39,53 | 39,55 | 38,97 | 39,00 | -2,33% | 270.008,00 |
| 03.01.2024 | 40,57 | 40,57 | 39,35 | 39,93 | -3,62% | 255.491,00 |
| 02.01.2024 | 41,53 | 42,22 | 41,14 | 41,43 | -1,75% | 445.382,00 |
| 29.12.2023 | 42,92 | 42,92 | 42,13 | 42,17 | -1,79% | 277.091,00 |
| 28.12.2023 | 43,08 | 43,43 | 42,82 | 42,94 | -0,72% | 246.798,00 |
| 27.12.2023 | 43,34 | 43,50 | 42,99 | 43,25 | 0,05% | 208.765,00 |
| 26.12.2023 | 42,70 | 43,45 | 42,70 | 43,23 | 1,72% | 374.316,00 |
| 22.12.2023 | 42,47 | 42,86 | 42,15 | 42,50 | 0,21% | 294.754,00 |
| 21.12.2023 | 42,00 | 42,53 | 41,94 | 42,41 | 2,96% | 418.852,00 |
| 20.12.2023 | 42,82 | 43,01 | 41,18 | 41,19 | -4,34% | 236.552,00 |
| 19.12.2023 | 42,32 | 43,22 | 42,32 | 43,06 | 2,43% | 317.809,00 |
| 18.12.2023 | 42,13 | 42,49 | 41,68 | 42,04 | -0,73% | 286.299,00 |
| 15.12.2023 | 42,64 | 42,87 | 41,88 | 42,35 | 0,02% | 277.126,00 |
| 14.12.2023 | 40,24 | 42,80 | 40,24 | 42,34 | 7,65% | 601.126,00 |
| 13.12.2023 | 36,94 | 39,34 | 36,87 | 39,33 | 5,95% | 370.003,00 |
| 12.12.2023 | 37,75 | 37,75 | 36,62 | 37,12 | -2,08% | 431.497,00 |
| 11.12.2023 | 37,52 | 38,01 | 37,43 | 37,91 | 0,26% | 163.912,00 |
| 08.12.2023 | 37,76 | 38,40 | 37,47 | 37,81 | 0,13% | 323.376,00 |
| 07.12.2023 | 37,40 | 37,80 | 37,17 | 37,76 | 1,61% | 167.931,00 |
| 06.12.2023 | 37,38 | 38,23 | 37,10 | 37,16 | 0,24% | 215.552,00 |
| 05.12.2023 | 37,39 | 37,71 | 37,02 | 37,07 | -1,98% | 265.878,00 |
| 04.12.2023 | 37,66 | 38,41 | 37,57 | 37,82 | -0,53% | 231.033,00 |