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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 143,97 | 145,17 | 143,71 | 145,04 | 0,77% | 24.712,00 |
| 07.05.2026 | 143,33 | 145,16 | 143,08 | 143,93 | 1,46% | 45.390,00 |
| 06.05.2026 | 140,52 | 141,89 | 140,29 | 141,86 | 1,20% | 57.807,00 |
| 05.05.2026 | 140,37 | 140,37 | 139,36 | 140,17 | 0,72% | 41.155,00 |
| 04.05.2026 | 139,11 | 140,13 | 138,73 | 139,18 | 0,10% | 43.474,00 |
| 01.05.2026 | 138,26 | 139,29 | 138,25 | 139,03 | 1,19% | 33.507,00 |
| 30.04.2026 | 136,07 | 137,42 | 135,33 | 137,39 | 0,53% | 41.838,00 |
| 29.04.2026 | 136,59 | 136,67 | 135,37 | 136,67 | 0,27% | 29.771,00 |
| 28.04.2026 | 136,80 | 137,44 | 135,90 | 136,30 | -1,26% | 45.654,00 |
| 27.04.2026 | 137,83 | 138,60 | 137,83 | 138,04 | -0,42% | 28.030,00 |
| 24.04.2026 | 137,49 | 138,68 | 136,91 | 138,62 | 1,59% | 98.527,00 |
| 23.04.2026 | 138,06 | 138,06 | 134,71 | 136,45 | -1,87% | 114.505,00 |
| 22.04.2026 | 137,99 | 139,07 | 137,87 | 139,05 | 1,61% | 33.502,00 |
| 21.04.2026 | 137,53 | 138,63 | 136,51 | 136,85 | -0,33% | 59.999,00 |
| 20.04.2026 | 136,15 | 137,33 | 136,02 | 137,31 | 0,46% | 40.374,00 |
| 17.04.2026 | 136,64 | 137,17 | 136,22 | 136,68 | 1,17% | 27.872,00 |
| 16.04.2026 | 135,91 | 135,99 | 134,63 | 135,10 | 0,31% | 97.931,00 |
| 15.04.2026 | 132,65 | 134,77 | 132,38 | 134,68 | 1,86% | 75.164,00 |
| 14.04.2026 | 131,74 | 132,37 | 131,12 | 132,22 | 1,28% | 42.597,00 |
| 13.04.2026 | 127,13 | 130,60 | 127,04 | 130,55 | 2,56% | 74.325,00 |
| 10.04.2026 | 128,94 | 129,24 | 126,96 | 127,29 | -1,20% | 56.517,00 |
| 09.04.2026 | 130,35 | 130,35 | 128,03 | 128,83 | -1,56% | 58.141,00 |
| 08.04.2026 | 133,08 | 133,35 | 130,25 | 130,87 | 2,13% | 113.520,00 |
| 07.04.2026 | 127,86 | 128,19 | 126,39 | 128,15 | -0,25% | 77.715,00 |
| 06.04.2026 | 127,76 | 128,80 | 127,76 | 128,46 | 0,69% | 226.351,00 |
| 02.04.2026 | 125,52 | 128,07 | 125,09 | 127,58 | -0,03% | 41.361,00 |
| 01.04.2026 | 128,07 | 128,48 | 126,62 | 127,62 | 0,51% | 70.117,00 |
| 31.03.2026 | 124,17 | 127,14 | 124,17 | 126,97 | 3,19% | 48.731,00 |
| 30.03.2026 | 123,86 | 124,55 | 122,38 | 123,05 | -0,18% | 50.585,00 |
| 27.03.2026 | 125,54 | 125,54 | 123,03 | 123,28 | -2,84% | 54.087,00 |
| 26.03.2026 | 127,30 | 129,25 | 126,86 | 126,88 | -1,43% | 54.694,00 |
| 25.03.2026 | 130,05 | 130,05 | 128,24 | 128,72 | 0,30% | 55.141,00 |
| 24.03.2026 | 129,96 | 129,96 | 128,16 | 128,33 | -2,08% | 91.014,00 |
| 23.03.2026 | 131,39 | 132,31 | 130,59 | 131,05 | 1,18% | 82.036,00 |
| 20.03.2026 | 131,11 | 131,11 | 128,96 | 129,53 | -1,54% | 30.647,00 |
| 19.03.2026 | 130,46 | 131,98 | 130,05 | 131,55 | 0,18% | 22.076,00 |
| 18.03.2026 | 132,52 | 132,85 | 131,26 | 131,32 | -1,26% | 27.242,00 |
| 17.03.2026 | 132,33 | 133,94 | 132,33 | 133,00 | 0,95% | 51.045,00 |
| 16.03.2026 | 131,46 | 132,13 | 131,41 | 131,74 | 1,37% | 137.816,00 |
| 13.03.2026 | 130,91 | 131,52 | 129,62 | 129,96 | -0,32% | 54.418,00 |
| 12.03.2026 | 132,31 | 132,31 | 130,25 | 130,37 | -2,06% | 70.827,00 |
| 11.03.2026 | 133,61 | 134,27 | 132,47 | 133,11 | -0,37% | 77.687,00 |
| 10.03.2026 | 134,80 | 134,94 | 133,11 | 133,60 | -0,80% | 66.280,00 |
| 09.03.2026 | 131,58 | 134,68 | 131,47 | 134,68 | 1,07% | 70.922,00 |
| 06.03.2026 | 132,68 | 134,14 | 132,61 | 133,25 | -1,20% | 34.532,00 |
| 05.03.2026 | 134,23 | 136,02 | 133,60 | 134,86 | -0,01% | 61.264,00 |
| 04.03.2026 | 133,26 | 135,39 | 133,15 | 134,87 | 1,59% | 22.702,00 |
| 03.03.2026 | 131,10 | 133,29 | 130,53 | 132,76 | -0,90% | 40.087,00 |
| 02.03.2026 | 132,18 | 134,38 | 132,08 | 133,96 | -0,11% | 79.857,00 |
| 27.02.2026 | 132,48 | 134,11 | 132,48 | 134,11 | -0,37% | 30.022,00 |
| 26.02.2026 | 134,59 | 134,80 | 133,14 | 134,60 | 0,10% | 95.011,00 |
| 25.02.2026 | 132,22 | 134,50 | 132,22 | 134,47 | 1,93% | 133.179,00 |
| 24.02.2026 | 130,46 | 132,11 | 130,46 | 131,92 | 1,31% | 44.912,00 |
| 23.02.2026 | 132,54 | 132,54 | 129,92 | 130,22 | -2,18% | 27.039,00 |
| 20.02.2026 | 131,99 | 134,31 | 131,99 | 133,12 | 0,24% | 43.098,00 |
| 19.02.2026 | 132,79 | 133,16 | 132,16 | 132,80 | -0,72% | 32.925,00 |
| 18.02.2026 | 132,34 | 134,42 | 132,30 | 133,76 | 1,15% | 22.514,00 |
| 17.02.2026 | 131,76 | 132,59 | 130,78 | 132,24 | -0,15% | 69.439,00 |
| 13.02.2026 | 131,38 | 133,40 | 131,38 | 132,43 | 1,09% | 34.275,00 |
| 12.02.2026 | 134,13 | 134,55 | 130,80 | 131,00 | -2,22% | 65.856,00 |
| 11.02.2026 | 135,16 | 135,16 | 132,76 | 133,97 | -0,18% | 74.628,00 |
| 10.02.2026 | 135,54 | 135,85 | 134,18 | 134,21 | -0,63% | 40.835,00 |
| 09.02.2026 | 133,75 | 135,45 | 133,75 | 135,06 | 0,41% | 65.924,00 |
| 06.02.2026 | 132,72 | 134,52 | 132,00 | 134,51 | 2,68% | 35.152,00 |
| 05.02.2026 | 132,49 | 133,18 | 130,69 | 131,00 | -1,83% | 45.559,00 |
| 04.02.2026 | 134,61 | 134,69 | 132,27 | 133,45 | -1,44% | 71.839,00 |
| 03.02.2026 | 139,74 | 139,74 | 134,43 | 135,40 | -3,02% | 132.684,00 |
| 02.02.2026 | 138,83 | 140,38 | 138,83 | 139,61 | 0,37% | 23.234,00 |
| 30.01.2026 | 140,73 | 141,38 | 138,63 | 139,09 | -2,11% | 29.618,00 |
| 29.01.2026 | 143,65 | 143,65 | 140,08 | 142,08 | -1,24% | 64.789,00 |
| 28.01.2026 | 144,81 | 144,85 | 143,65 | 143,87 | -0,33% | 24.960,00 |
| 27.01.2026 | 144,60 | 144,60 | 144,16 | 144,34 | 0,35% | 36.970,00 |
| 26.01.2026 | 142,73 | 144,22 | 142,40 | 143,84 | 0,93% | 34.765,00 |
| 23.01.2026 | 142,11 | 143,09 | 142,11 | 142,51 | 0,18% | 34.242,00 |
| 22.01.2026 | 142,33 | 142,55 | 141,62 | 142,26 | 1,05% | 58.410,00 |
| 21.01.2026 | 138,88 | 141,42 | 138,88 | 140,78 | 1,59% | 104.982,00 |
| 20.01.2026 | 138,41 | 139,98 | 138,41 | 138,57 | -1,60% | 46.203,00 |
| 16.01.2026 | 141,89 | 141,99 | 140,45 | 140,82 | -0,20% | 63.551,00 |
| 15.01.2026 | 142,65 | 142,75 | 141,11 | 141,11 | 0,08% | 36.906,00 |
| 14.01.2026 | 141,69 | 141,71 | 139,77 | 141,00 | -1,25% | 45.619,00 |
| 13.01.2026 | 143,58 | 143,98 | 142,34 | 142,78 | -0,85% | 28.403,00 |
| 12.01.2026 | 143,17 | 144,05 | 143,17 | 144,00 | -0,15% | 27.121,00 |
| 09.01.2026 | 143,91 | 144,45 | 143,17 | 144,22 | 0,46% | 46.247,00 |
| 08.01.2026 | 145,01 | 145,13 | 143,27 | 143,56 | -1,50% | 29.141,00 |
| 07.01.2026 | 145,46 | 146,54 | 145,10 | 145,75 | 0,04% | 65.476,00 |
| 06.01.2026 | 143,11 | 145,69 | 142,93 | 145,69 | 2,05% | 52.944,00 |
| 05.01.2026 | 142,19 | 143,49 | 142,19 | 142,76 | 1,01% | 36.720,00 |
| 02.01.2026 | 143,41 | 143,41 | 140,86 | 141,34 | -0,56% | 28.168,00 |
| 31.12.2025 | 143,57 | 143,57 | 142,11 | 142,13 | -0,88% | 17.840,00 |
| 30.12.2025 | 143,98 | 143,98 | 143,35 | 143,39 | -0,38% | 29.938,00 |
| 29.12.2025 | 143,58 | 144,15 | 143,57 | 143,93 | -0,42% | 21.428,00 |
| 26.12.2025 | 144,52 | 144,54 | 144,15 | 144,54 | 0,12% | 24.461,00 |
| 24.12.2025 | 143,76 | 144,40 | 143,76 | 144,36 | 0,24% | 12.015,00 |
| 23.12.2025 | 144,15 | 144,26 | 143,36 | 144,02 | -0,17% | 35.333,00 |
| 22.12.2025 | 144,16 | 144,51 | 143,93 | 144,27 | 0,77% | 56.182,00 |
| 19.12.2025 | 142,26 | 143,81 | 142,26 | 143,17 | 0,70% | 44.100,00 |
| 18.12.2025 | 142,51 | 143,07 | 141,90 | 142,18 | 0,98% | 34.262,00 |
| 17.12.2025 | 142,92 | 143,00 | 140,77 | 140,80 | -1,28% | 40.626,00 |
| 16.12.2025 | 142,48 | 142,88 | 141,75 | 142,62 | -0,21% | 38.221,00 |
| 15.12.2025 | 143,81 | 144,01 | 142,66 | 142,93 | -0,15% | 42.559,00 |