114,785$
-1,70%
Echtzeitkurs First Trust NASDAQ-100 Equal Weighted Index Fund
Bid:
Ask:
Aktienkurse zum First Trust NASDAQ-100 Equal Weighted Index Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 144,61 | 145,11 | 142,95 | 143,14 | -1,28% | 58.120,00 |
| 11.12.2025 | 144,20 | 145,00 | 143,90 | 144,99 | 0,00% | 29.028,00 |
| 10.12.2025 | 143,62 | 145,38 | 143,53 | 144,99 | 0,92% | 23.884,00 |
| 09.12.2025 | 143,51 | 144,08 | 143,51 | 143,68 | -0,01% | 40.204,00 |
| 08.12.2025 | 145,15 | 145,15 | 143,51 | 143,69 | -0,60% | 46.189,00 |
| 05.12.2025 | 144,12 | 145,47 | 144,12 | 144,55 | 0,56% | 42.806,00 |
| 04.12.2025 | 144,52 | 144,52 | 143,35 | 143,75 | -0,40% | 48.577,00 |
| 03.12.2025 | 142,87 | 144,35 | 142,87 | 144,33 | 1,08% | 59.488,00 |
| 02.12.2025 | 142,18 | 143,11 | 141,71 | 142,79 | 1,07% | 33.665,00 |
| 01.12.2025 | 140,88 | 142,10 | 140,81 | 141,27 | -0,45% | 37.492,00 |
| 28.11.2025 | 141,18 | 141,95 | 140,89 | 141,91 | 0,87% | 122.873,00 |
| 26.11.2025 | 140,07 | 140,94 | 139,98 | 140,68 | 0,66% | 65.930,00 |
| 25.11.2025 | 138,24 | 139,95 | 137,59 | 139,76 | 1,08% | 74.252,00 |
| 24.11.2025 | 137,59 | 138,59 | 137,08 | 138,27 | 1,18% | 27.299,00 |
| 21.11.2025 | 135,00 | 137,75 | 134,55 | 136,65 | 1,57% | 37.012,00 |
| 20.11.2025 | 139,28 | 139,53 | 134,47 | 134,54 | -2,20% | 58.172,00 |
| 19.11.2025 | 137,43 | 138,65 | 136,88 | 137,57 | -0,04% | 58.271,00 |
| 18.11.2025 | 137,19 | 138,36 | 136,64 | 137,63 | -0,36% | 36.314,00 |
| 17.11.2025 | 139,50 | 140,11 | 137,60 | 138,12 | -1,14% | 32.754,00 |
| 14.11.2025 | 138,60 | 140,88 | 138,41 | 139,71 | -0,24% | 44.789,00 |
| 13.11.2025 | 141,67 | 142,10 | 139,91 | 140,05 | -1,41% | 35.264,00 |
| 12.11.2025 | 142,59 | 142,59 | 141,98 | 142,06 | 0,06% | 17.004,00 |
| 11.11.2025 | 141,68 | 142,38 | 141,55 | 141,98 | -0,02% | 23.606,00 |
| 10.11.2025 | 141,95 | 142,16 | 140,87 | 142,01 | 1,20% | 16.149,00 |
| 07.11.2025 | 139,48 | 140,37 | 138,14 | 140,32 | 0,00% | 30.113,00 |
| 06.11.2025 | 142,48 | 142,48 | 140,08 | 140,33 | -1,67% | 49.937,00 |
| 05.11.2025 | 141,26 | 143,11 | 141,26 | 142,71 | 0,98% | 20.742,00 |
| 04.11.2025 | 142,71 | 142,71 | 141,25 | 141,33 | -1,71% | 39.840,00 |
| 03.11.2025 | 144,40 | 144,70 | 143,22 | 143,79 | -0,19% | 23.578,00 |
| 31.10.2025 | 143,77 | 144,49 | 143,37 | 144,07 | 0,49% | 38.491,00 |
| 30.10.2025 | 143,34 | 144,74 | 143,30 | 143,37 | -0,64% | 61.442,00 |
| 29.10.2025 | 145,63 | 145,63 | 143,85 | 144,29 | -1,03% | 34.687,00 |
| 28.10.2025 | 146,03 | 146,44 | 145,73 | 145,79 | -0,31% | 25.355,00 |
| 27.10.2025 | 145,91 | 146,29 | 145,69 | 146,24 | 1,20% | 34.253,00 |
| 24.10.2025 | 144,96 | 145,36 | 144,49 | 144,51 | 0,41% | 58.030,00 |
| 23.10.2025 | 142,66 | 143,97 | 142,66 | 143,92 | 0,80% | 57.652,00 |
| 22.10.2025 | 143,74 | 144,06 | 142,16 | 142,78 | -0,98% | 56.874,00 |
| 21.10.2025 | 143,26 | 144,40 | 143,21 | 144,20 | 0,53% | 29.045,00 |
| 20.10.2025 | 142,35 | 143,55 | 142,35 | 143,44 | 1,35% | 26.529,00 |
| 17.10.2025 | 140,31 | 141,84 | 140,31 | 141,53 | 0,64% | 31.111,00 |
| 16.10.2025 | 142,06 | 142,52 | 139,90 | 140,63 | -0,57% | 60.625,00 |
| 15.10.2025 | 142,19 | 142,41 | 140,27 | 141,44 | 0,33% | 70.554,00 |
| 14.10.2025 | 139,27 | 142,00 | 139,17 | 140,97 | 0,20% | 33.844,00 |
| 13.10.2025 | 140,39 | 141,26 | 139,93 | 140,69 | 1,57% | 54.835,00 |
| 10.10.2025 | 143,21 | 143,53 | 138,50 | 138,52 | -3,11% | 393.991,00 |
| 09.10.2025 | 143,68 | 143,68 | 142,60 | 142,97 | -0,62% | 47.931,00 |
| 08.10.2025 | 142,49 | 143,92 | 142,49 | 143,86 | 1,09% | 25.425,00 |
| 07.10.2025 | 143,82 | 143,82 | 142,05 | 142,31 | -0,74% | 56.760,00 |
| 06.10.2025 | 143,95 | 144,03 | 143,34 | 143,37 | 0,39% | 105.432,00 |
| 02.10.2025 | 142,52 | 142,83 | 141,98 | 142,82 | 0,66% | 97.077,00 |
| 01.10.2025 | 140,77 | 142,08 | 140,77 | 141,88 | 0,55% | 144.460,00 |
| 30.09.2025 | 141,18 | 141,26 | 140,33 | 141,11 | -0,10% | 50.528,00 |
| 29.09.2025 | 141,06 | 141,55 | 140,90 | 141,26 | 0,63% | 54.255,00 |
| 26.09.2025 | 139,48 | 140,47 | 139,33 | 140,37 | 0,86% | 59.422,00 |
| 25.09.2025 | 138,94 | 139,17 | 138,37 | 139,17 | -0,61% | 36.194,00 |
| 24.09.2025 | 140,29 | 140,71 | 139,62 | 140,02 | -0,19% | 40.646,00 |
| 23.09.2025 | 140,58 | 141,05 | 140,23 | 140,30 | -0,30% | 46.654,00 |
| 22.09.2025 | 139,82 | 140,82 | 139,61 | 140,72 | 0,44% | 63.971,00 |
| 19.09.2025 | 140,67 | 140,67 | 139,41 | 140,10 | 0,04% | 25.792,00 |
| 18.09.2025 | 139,89 | 140,66 | 139,50 | 140,05 | 1,18% | 54.943,00 |
| 17.09.2025 | 138,23 | 139,15 | 137,91 | 138,41 | 0,37% | 40.409,00 |
| 16.09.2025 | 137,89 | 138,06 | 137,48 | 137,90 | 0,02% | 49.500,00 |
| 15.09.2025 | 137,75 | 138,32 | 137,68 | 137,87 | 0,36% | 44.049,00 |
| 12.09.2025 | 137,64 | 137,85 | 137,31 | 137,38 | -0,16% | 30.289,00 |
| 11.09.2025 | 136,14 | 137,87 | 136,14 | 137,60 | 1,41% | 62.326,00 |
| 10.09.2025 | 136,68 | 136,68 | 135,24 | 135,69 | -0,79% | 35.728,00 |
| 09.09.2025 | 136,70 | 136,83 | 136,28 | 136,77 | 0,17% | 55.082,00 |
| 08.09.2025 | 136,32 | 136,59 | 135,98 | 136,54 | 0,33% | 29.001,00 |
| 05.09.2025 | 136,31 | 136,96 | 135,10 | 136,09 | 0,09% | 53.026,00 |
| 04.09.2025 | 134,98 | 135,98 | 134,33 | 135,96 | 0,78% | 45.885,00 |
| 03.09.2025 | 135,17 | 135,17 | 134,27 | 134,90 | -0,18% | 57.246,00 |
| 02.09.2025 | 134,13 | 135,15 | 133,85 | 135,15 | -0,63% | 52.801,00 |
| 29.08.2025 | 136,60 | 136,92 | 135,86 | 136,00 | -0,82% | 35.242,00 |
| 28.08.2025 | 137,13 | 137,36 | 136,80 | 137,13 | 0,23% | 49.978,00 |
| 27.08.2025 | 135,85 | 136,81 | 135,85 | 136,81 | 0,46% | 47.131,00 |
| 26.08.2025 | 136,14 | 136,46 | 135,89 | 136,18 | 0,01% | 84.755,00 |
| 25.08.2025 | 136,87 | 136,87 | 136,10 | 136,16 | -0,79% | 47.152,00 |
| 22.08.2025 | 135,68 | 137,93 | 135,68 | 137,25 | 1,69% | 45.842,00 |
| 21.08.2025 | 134,97 | 135,44 | 134,68 | 134,97 | -0,54% | 46.241,00 |
| 20.08.2025 | 136,04 | 136,04 | 134,45 | 135,70 | -0,15% | 58.875,00 |
| 19.08.2025 | 136,82 | 137,05 | 135,73 | 135,91 | -0,59% | 52.280,00 |
| 18.08.2025 | 136,50 | 136,87 | 136,50 | 136,71 | 0,19% | 36.018,00 |
| 15.08.2025 | 136,79 | 136,91 | 136,33 | 136,45 | -0,27% | 41.938,00 |
| 14.08.2025 | 137,15 | 137,19 | 136,53 | 136,82 | -0,74% | 86.077,00 |
| 13.08.2025 | 137,36 | 137,83 | 137,03 | 137,84 | 0,87% | 45.186,00 |
| 12.08.2025 | 135,39 | 136,69 | 135,27 | 136,65 | 1,35% | 73.039,00 |
| 11.08.2025 | 135,66 | 136,34 | 134,71 | 134,83 | -0,55% | 32.058,00 |
| 08.08.2025 | 135,47 | 135,95 | 135,38 | 135,58 | -0,14% | 31.992,00 |
| 07.08.2025 | 137,14 | 137,26 | 135,05 | 135,77 | -0,30% | 79.772,00 |
| 06.08.2025 | 135,67 | 136,27 | 135,15 | 136,18 | 0,51% | 90.576,00 |
| 05.08.2025 | 136,65 | 136,65 | 135,36 | 135,49 | -0,93% | 36.415,00 |
| 04.08.2025 | 135,31 | 136,76 | 135,31 | 136,76 | 1,74% | 39.661,00 |
| 01.08.2025 | 135,34 | 135,34 | 133,62 | 134,42 | -1,51% | 60.942,00 |
| 31.07.2025 | 138,41 | 138,67 | 136,31 | 136,48 | -1,75% | 34.348,00 |
| 30.07.2025 | 139,48 | 139,79 | 138,34 | 138,91 | -0,29% | 94.371,00 |
| 29.07.2025 | 139,88 | 140,24 | 139,10 | 139,32 | -0,01% | 46.411,00 |
| 28.07.2025 | 139,94 | 139,94 | 139,34 | 139,34 | -0,16% | 50.255,00 |
| 25.07.2025 | 138,86 | 139,57 | 138,74 | 139,57 | 0,35% | 22.677,00 |
| 24.07.2025 | 139,22 | 139,45 | 139,00 | 139,08 | -0,12% | 35.219,00 |
| 23.07.2025 | 138,85 | 139,36 | 138,50 | 139,25 | 0,29% | 44.600,00 |