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 |
|---|---|---|---|---|---|---|
| 03.05.2024 | 119,17 | 119,51 | 118,61 | 119,08 | 1,21% | 63.033,00 |
| 02.05.2024 | 117,37 | 117,88 | 116,07 | 117,66 | 1,09% | 39.187,00 |
| 01.05.2024 | 116,54 | 118,52 | 116,16 | 116,39 | -0,69% | 69.718,00 |
| 30.04.2024 | 118,71 | 118,90 | 117,20 | 117,20 | -1,81% | 34.020,00 |
| 29.04.2024 | 118,98 | 119,55 | 118,82 | 119,36 | 0,49% | 154.512,00 |
| 26.04.2024 | 117,85 | 119,23 | 117,75 | 118,78 | 0,51% | 85.007,00 |
| 25.04.2024 | 117,56 | 118,38 | 116,85 | 118,18 | -0,05% | 112.236,00 |
| 24.04.2024 | 118,15 | 118,79 | 117,75 | 118,24 | 0,37% | 59.113,00 |
| 23.04.2024 | 116,63 | 118,13 | 116,47 | 117,80 | 1,32% | 43.645,00 |
| 22.04.2024 | 115,90 | 116,73 | 115,01 | 116,26 | 1,05% | 43.219,00 |
| 19.04.2024 | 115,94 | 116,18 | 114,70 | 115,05 | -0,83% | 94.850,00 |
| 18.04.2024 | 117,01 | 117,17 | 115,92 | 116,01 | -0,59% | 43.697,00 |
| 17.04.2024 | 118,36 | 118,36 | 116,54 | 116,70 | -0,99% | 72.367,00 |
| 16.04.2024 | 118,02 | 118,48 | 117,51 | 117,87 | -0,11% | 90.932,00 |
| 15.04.2024 | 121,03 | 121,03 | 117,65 | 118,00 | -1,41% | 91.084,00 |
| 12.04.2024 | 120,68 | 120,83 | 119,45 | 119,69 | -1,87% | 80.606,00 |
| 11.04.2024 | 121,33 | 122,27 | 120,66 | 121,97 | 1,04% | 44.760,00 |
| 10.04.2024 | 120,71 | 121,13 | 120,33 | 120,71 | -1,57% | 85.951,00 |
| 09.04.2024 | 122,38 | 122,64 | 121,58 | 122,64 | 0,64% | 72.078,00 |
| 08.04.2024 | 122,01 | 122,18 | 121,49 | 121,86 | 0,12% | 45.736,00 |
| 05.04.2024 | 120,62 | 122,20 | 120,55 | 121,71 | 0,98% | 201.152,00 |
| 04.04.2024 | 123,53 | 123,65 | 120,42 | 120,53 | -1,46% | 120.508,00 |
| 03.04.2024 | 121,94 | 122,94 | 121,88 | 122,31 | 0,05% | 83.144,00 |
| 02.04.2024 | 122,27 | 122,35 | 121,83 | 122,25 | -1,08% | 97.768,00 |
| 01.04.2024 | 124,03 | 124,33 | 123,30 | 123,58 | -0,26% | 70.095,00 |
| 28.03.2024 | 124,17 | 124,24 | 123,83 | 123,90 | -0,10% | 38.649,00 |
| 27.03.2024 | 123,72 | 124,02 | 123,17 | 124,02 | 0,92% | 142.773,00 |
| 26.03.2024 | 123,53 | 123,59 | 122,86 | 122,89 | -0,15% | 93.664,00 |
| 25.03.2024 | 123,05 | 123,32 | 122,77 | 123,07 | -0,25% | 66.772,00 |
| 22.03.2024 | 123,92 | 123,92 | 123,01 | 123,38 | -0,55% | 58.877,00 |
| 21.03.2024 | 124,53 | 124,84 | 124,00 | 124,06 | 0,56% | 83.939,00 |
| 20.03.2024 | 122,31 | 123,42 | 121,90 | 123,37 | 1,03% | 129.221,00 |
| 19.03.2024 | 121,21 | 122,18 | 121,04 | 122,11 | 0,31% | 159.691,00 |
| 18.03.2024 | 122,03 | 122,30 | 121,73 | 121,73 | 0,67% | 92.995,00 |
| 15.03.2024 | 121,64 | 121,67 | 120,80 | 120,92 | -0,85% | 92.031,00 |
| 14.03.2024 | 123,14 | 123,14 | 121,16 | 121,96 | -0,70% | 114.937,00 |
| 13.03.2024 | 123,44 | 123,51 | 122,66 | 122,82 | -0,82% | 64.837,00 |
| 12.03.2024 | 123,44 | 123,89 | 122,50 | 123,84 | 0,76% | 77.847,00 |
| 11.03.2024 | 122,45 | 123,04 | 122,19 | 122,91 | 0,05% | 106.400,00 |
| 08.03.2024 | 124,32 | 124,67 | 122,72 | 122,85 | -1,09% | 195.208,00 |
| 07.03.2024 | 123,73 | 124,63 | 123,55 | 124,21 | 1,06% | 158.924,00 |
| 06.03.2024 | 123,19 | 123,65 | 122,44 | 122,91 | 0,92% | 209.302,00 |
| 05.03.2024 | 123,13 | 123,13 | 121,24 | 121,79 | -1,52% | 122.547,00 |
| 04.03.2024 | 124,40 | 124,40 | 123,67 | 123,67 | -0,35% | 60.628,00 |
| 01.03.2024 | 122,95 | 124,29 | 122,53 | 124,10 | 1,03% | 197.645,00 |
| 29.02.2024 | 122,87 | 123,13 | 121,93 | 122,84 | 0,65% | 77.256,00 |
| 28.02.2024 | 122,05 | 122,36 | 121,85 | 122,05 | -0,46% | 33.648,00 |
| 27.02.2024 | 122,50 | 122,68 | 122,18 | 122,61 | 0,46% | 88.400,00 |
| 26.02.2024 | 121,87 | 122,46 | 121,87 | 122,05 | 0,20% | 82.709,00 |
| 23.02.2024 | 122,30 | 122,39 | 121,72 | 121,81 | -0,33% | 71.675,00 |
| 22.02.2024 | 121,31 | 122,40 | 121,14 | 122,21 | 2,30% | 77.113,00 |
| 21.02.2024 | 119,16 | 119,46 | 118,44 | 119,46 | -0,70% | 73.851,00 |
| 20.02.2024 | 120,37 | 120,58 | 119,43 | 120,30 | -0,50% | 101.684,00 |
| 16.02.2024 | 121,99 | 121,99 | 120,69 | 120,91 | -0,80% | 77.537,00 |
| 15.02.2024 | 121,43 | 121,93 | 120,99 | 121,89 | 0,84% | 183.374,00 |
| 14.02.2024 | 120,21 | 120,94 | 119,89 | 120,87 | 1,16% | 233.244,00 |
| 13.02.2024 | 119,33 | 120,09 | 118,62 | 119,48 | -1,76% | 136.107,00 |
| 12.02.2024 | 121,52 | 122,38 | 121,39 | 121,62 | 0,02% | 82.086,00 |
| 09.02.2024 | 121,11 | 121,87 | 120,95 | 121,59 | 0,42% | 601.244,00 |
| 08.02.2024 | 120,50 | 121,20 | 120,50 | 121,08 | 0,36% | 359.673,00 |
| 07.02.2024 | 120,50 | 121,17 | 120,03 | 120,65 | 0,75% | 200.646,00 |
| 06.02.2024 | 119,75 | 119,89 | 119,16 | 119,75 | 0,21% | 629.718,00 |
| 05.02.2024 | 119,59 | 119,73 | 118,73 | 119,50 | -0,40% | 454.333,00 |
| 02.02.2024 | 119,35 | 120,35 | 119,01 | 119,98 | 0,35% | 83.032,00 |
| 01.02.2024 | 118,50 | 119,67 | 117,92 | 119,56 | 1,10% | 166.573,00 |
| 31.01.2024 | 119,27 | 119,88 | 118,11 | 118,26 | -1,39% | 98.476,00 |
| 30.01.2024 | 120,00 | 120,25 | 119,79 | 119,93 | -0,62% | 65.580,00 |
| 29.01.2024 | 119,56 | 120,68 | 119,33 | 120,68 | 1,00% | 114.562,00 |
| 26.01.2024 | 119,51 | 119,97 | 119,27 | 119,48 | -0,56% | 790.754,00 |
| 25.01.2024 | 120,71 | 120,71 | 119,49 | 120,15 | 0,37% | 69.820,00 |
| 24.01.2024 | 120,62 | 120,81 | 119,60 | 119,71 | -0,08% | 91.386,00 |
| 23.01.2024 | 119,75 | 119,85 | 119,16 | 119,81 | 0,38% | 100.208,00 |
| 22.01.2024 | 119,55 | 119,89 | 119,11 | 119,36 | 0,43% | 181.848,00 |
| 19.01.2024 | 117,31 | 118,89 | 117,13 | 118,85 | 1,62% | 189.836,00 |
| 18.01.2024 | 116,40 | 117,03 | 115,86 | 116,95 | 1,15% | 70.820,00 |
| 17.01.2024 | 115,47 | 115,64 | 114,58 | 115,62 | -0,62% | 94.144,00 |
| 16.01.2024 | 116,29 | 116,72 | 115,69 | 116,34 | -0,31% | 111.418,00 |
| 12.01.2024 | 117,20 | 117,38 | 116,43 | 116,70 | 0,00% | 81.925,00 |
| 11.01.2024 | 116,90 | 116,97 | 115,49 | 116,70 | -0,02% | 50.948,00 |
| 10.01.2024 | 116,34 | 116,93 | 116,00 | 116,72 | 0,27% | 139.921,00 |
| 09.01.2024 | 115,59 | 116,62 | 115,48 | 116,41 | 0,14% | 173.728,00 |
| 08.01.2024 | 114,39 | 116,42 | 114,39 | 116,25 | 1,71% | 90.455,00 |
| 05.01.2024 | 113,90 | 115,06 | 113,90 | 114,29 | 0,11% | 123.951,00 |
| 04.01.2024 | 113,97 | 114,91 | 113,92 | 114,16 | -0,39% | 48.969,00 |
| 03.01.2024 | 115,57 | 115,57 | 114,53 | 114,61 | -1,34% | 114.955,00 |
| 02.01.2024 | 116,81 | 116,90 | 115,62 | 116,17 | -1,09% | 201.086,00 |
| 29.12.2023 | 118,07 | 118,19 | 117,12 | 117,45 | -0,53% | 107.465,00 |
| 28.12.2023 | 118,41 | 118,41 | 117,99 | 118,07 | -0,05% | 92.422,00 |
| 27.12.2023 | 118,16 | 118,20 | 117,72 | 118,13 | 0,19% | 108.122,00 |
| 26.12.2023 | 117,36 | 118,14 | 117,35 | 117,91 | 0,74% | 43.897,00 |
| 22.12.2023 | 116,88 | 117,30 | 116,50 | 117,04 | 0,11% | 76.480,00 |
| 21.12.2023 | 116,33 | 116,97 | 116,05 | 116,91 | 1,43% | 138.278,00 |
| 20.12.2023 | 116,90 | 117,40 | 115,26 | 115,26 | -1,69% | 178.411,00 |
| 19.12.2023 | 116,73 | 117,26 | 116,73 | 117,24 | 0,71% | 100.538,00 |
| 18.12.2023 | 116,45 | 116,59 | 115,98 | 116,41 | 0,22% | 108.495,00 |
| 15.12.2023 | 116,65 | 116,73 | 115,83 | 116,15 | -0,13% | 101.657,00 |
| 14.12.2023 | 116,33 | 117,03 | 115,57 | 116,30 | 0,75% | 172.969,00 |
| 13.12.2023 | 113,52 | 115,45 | 113,25 | 115,43 | 1,95% | 360.935,00 |
| 12.12.2023 | 112,70 | 113,23 | 112,14 | 113,22 | 0,51% | 137.001,00 |
| 11.12.2023 | 111,03 | 112,82 | 111,03 | 112,64 | 1,88% | 131.082,00 |