168,370$
Echtzeitkurs First Trust NASDAQ-100- Technology Index Fund
Bid:
Ask:
Aktienkurse zum First Trust NASDAQ-100- Technology Index Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 169,14 | 174,66 | 169,14 | 174,45 | 4,79% | 464.928,00 |
| 23.04.2025 | 168,20 | 170,44 | 166,14 | 166,48 | 3,24% | 438.391,00 |
| 22.04.2025 | 159,51 | 162,71 | 159,13 | 161,26 | 2,42% | 274.975,00 |
| 21.04.2025 | 158,67 | 159,06 | 155,24 | 157,45 | -2,34% | 428.445,00 |
| 17.04.2025 | 162,43 | 162,66 | 159,89 | 161,23 | -0,28% | 299.556,00 |
| 16.04.2025 | 161,61 | 164,27 | 158,30 | 161,68 | -2,62% | 534.167,00 |
| 15.04.2025 | 165,53 | 167,58 | 165,38 | 166,03 | 0,69% | 224.731,00 |
| 14.04.2025 | 168,62 | 168,63 | 163,03 | 164,90 | 0,68% | 401.242,00 |
| 11.04.2025 | 160,00 | 164,44 | 158,01 | 163,79 | 1,46% | 4.056.107,00 |
| 10.04.2025 | 165,02 | 165,96 | 156,37 | 161,43 | -5,75% | 1.066.842,00 |
| 09.04.2025 | 149,16 | 172,51 | 149,16 | 171,27 | 14,52% | 1.603.391,00 |
| 08.04.2025 | 158,08 | 160,50 | 146,74 | 149,56 | -2,38% | 576.517,00 |
| 07.04.2025 | 145,53 | 160,38 | 143,80 | 153,21 | 0,74% | 694.542,00 |
| 04.04.2025 | 157,65 | 159,16 | 150,88 | 152,08 | -6,82% | 978.272,00 |
| 03.04.2025 | 167,98 | 169,10 | 163,21 | 163,21 | -7,52% | 431.047,00 |
| 02.04.2025 | 171,89 | 178,27 | 171,89 | 176,49 | 1,07% | 291.010,00 |
| 01.04.2025 | 172,69 | 174,91 | 170,59 | 174,62 | 0,61% | 290.259,00 |
| 31.03.2025 | 170,90 | 173,67 | 168,94 | 173,56 | -0,55% | 202.144,00 |
| 28.03.2025 | 178,99 | 179,23 | 173,69 | 174,52 | -3,13% | 1.335.854,00 |
| 27.03.2025 | 181,75 | 182,67 | 179,85 | 180,15 | -1,92% | 159.984,00 |
| 26.03.2025 | 187,61 | 187,61 | 182,58 | 183,67 | -2,36% | 317.014,00 |
| 25.03.2025 | 187,54 | 188,52 | 187,40 | 188,11 | 0,53% | 43.758,00 |
| 24.03.2025 | 185,61 | 187,69 | 185,61 | 187,11 | 2,63% | 298.024,00 |
| 21.03.2025 | 179,26 | 182,33 | 178,49 | 182,32 | -0,25% | 89.728,00 |
| 20.03.2025 | 181,52 | 184,18 | 181,52 | 182,78 | -0,27% | 156.740,00 |
| 19.03.2025 | 181,85 | 185,44 | 181,29 | 183,27 | 0,92% | 151.884,00 |
| 18.03.2025 | 182,07 | 182,53 | 179,85 | 181,60 | -1,20% | 254.867,00 |
| 17.03.2025 | 180,26 | 185,27 | 180,15 | 183,80 | 1,90% | 258.896,00 |
| 14.03.2025 | 177,40 | 180,91 | 177,40 | 180,37 | 3,16% | 196.801,00 |
| 13.03.2025 | 177,51 | 177,51 | 173,42 | 174,85 | -1,50% | 200.647,00 |
| 12.03.2025 | 178,62 | 180,16 | 176,06 | 177,51 | 1,31% | 227.167,00 |
| 11.03.2025 | 174,98 | 178,22 | 172,91 | 175,21 | 0,17% | 439.745,00 |
| 10.03.2025 | 179,48 | 179,54 | 173,07 | 174,91 | -4,83% | 539.404,00 |
| 07.03.2025 | 181,51 | 184,40 | 178,38 | 183,78 | 1,03% | 117.314,00 |
| 06.03.2025 | 184,51 | 187,14 | 181,40 | 181,90 | -4,02% | 305.506,00 |
| 05.03.2025 | 187,12 | 189,94 | 184,52 | 189,51 | 1,69% | 215.435,00 |
| 04.03.2025 | 184,85 | 190,08 | 181,77 | 186,36 | -0,02% | 306.131,00 |
| 03.03.2025 | 193,38 | 193,38 | 184,95 | 186,39 | -2,11% | 256.293,00 |
| 28.02.2025 | 187,68 | 190,75 | 186,69 | 190,41 | 1,00% | 207.849,00 |
| 27.02.2025 | 196,73 | 197,29 | 188,25 | 188,52 | -3,38% | 213.058,00 |
| 26.02.2025 | 195,00 | 197,07 | 193,84 | 195,11 | 0,91% | 142.673,00 |
| 25.02.2025 | 196,33 | 196,41 | 192,02 | 193,36 | -2,12% | 244.963,00 |
| 24.02.2025 | 201,30 | 201,30 | 196,39 | 197,55 | -1,96% | 218.084,00 |
| 21.02.2025 | 208,29 | 208,45 | 201,16 | 201,49 | -3,05% | 137.399,00 |
| 20.02.2025 | 209,86 | 210,12 | 206,39 | 207,83 | -1,23% | 113.306,00 |
| 19.02.2025 | 210,07 | 211,25 | 208,21 | 210,41 | -0,12% | 95.073,00 |
| 18.02.2025 | 209,24 | 210,92 | 208,24 | 210,67 | 1,38% | 91.656,00 |
| 14.02.2025 | 206,70 | 208,11 | 206,29 | 207,80 | 0,47% | 104.732,00 |
| 13.02.2025 | 204,84 | 207,11 | 204,27 | 206,83 | 1,85% | 177.005,00 |
| 12.02.2025 | 200,28 | 203,39 | 200,22 | 203,08 | 0,22% | 63.487,00 |
| 11.02.2025 | 201,24 | 203,37 | 201,24 | 202,64 | 0,02% | 64.770,00 |
| 10.02.2025 | 202,04 | 203,15 | 202,04 | 202,59 | 1,08% | 82.922,00 |
| 07.02.2025 | 203,29 | 204,69 | 199,79 | 200,43 | -1,20% | 124.130,00 |
| 06.02.2025 | 201,51 | 203,16 | 201,18 | 202,86 | 0,45% | 58.647,00 |
| 05.02.2025 | 199,33 | 202,16 | 198,80 | 201,96 | 1,02% | 85.236,00 |
| 04.02.2025 | 197,90 | 200,38 | 197,90 | 199,92 | 1,59% | 72.487,00 |
| 03.02.2025 | 193,99 | 198,28 | 193,92 | 196,80 | -1,09% | 172.174,00 |
| 31.01.2025 | 200,41 | 202,65 | 198,13 | 198,97 | 0,43% | 322.125,00 |
| 30.01.2025 | 197,18 | 199,26 | 196,61 | 198,12 | 1,08% | 134.423,00 |
| 29.01.2025 | 197,31 | 197,31 | 194,44 | 196,00 | -0,25% | 122.730,00 |
| 28.01.2025 | 193,72 | 197,42 | 191,74 | 196,49 | 1,41% | 244.712,00 |
| 27.01.2025 | 193,06 | 196,29 | 191,12 | 193,75 | -2,97% | 157.424,00 |
| 24.01.2025 | 201,76 | 201,87 | 199,51 | 199,68 | -1,13% | 148.449,00 |
| 23.01.2025 | 199,95 | 201,97 | 199,34 | 201,97 | -0,16% | 376.639,00 |
| 22.01.2025 | 200,61 | 203,16 | 200,20 | 202,30 | 1,73% | 114.364,00 |
| 21.01.2025 | 198,13 | 200,16 | 196,90 | 198,86 | 1,13% | 165.955,00 |
| 17.01.2025 | 197,24 | 197,26 | 195,48 | 196,63 | 1,87% | 128.217,00 |
| 16.01.2025 | 194,07 | 195,29 | 192,72 | 193,02 | 0,15% | 93.558,00 |
| 15.01.2025 | 192,48 | 194,06 | 192,25 | 192,74 | 1,91% | 264.499,00 |
| 14.01.2025 | 189,10 | 189,65 | 187,09 | 189,13 | 0,99% | 167.995,00 |
| 13.01.2025 | 185,74 | 187,60 | 185,36 | 187,27 | -0,83% | 227.082,00 |
| 10.01.2025 | 189,71 | 190,11 | 187,59 | 188,84 | -1,70% | 204.899,00 |
| 08.01.2025 | 192,13 | 192,84 | 190,34 | 192,11 | -0,57% | 115.138,00 |
| 07.01.2025 | 197,30 | 197,30 | 192,09 | 193,21 | -1,60% | 120.845,00 |
| 06.01.2025 | 196,16 | 198,25 | 195,62 | 196,36 | 1,83% | 226.325,00 |
| 03.01.2025 | 189,66 | 193,26 | 189,65 | 192,83 | 2,23% | 146.684,00 |
| 02.01.2025 | 190,03 | 191,09 | 187,04 | 188,62 | 0,18% | 128.191,00 |
| 31.12.2024 | 190,13 | 190,55 | 187,30 | 188,28 | -0,72% | 111.076,00 |
| 30.12.2024 | 189,82 | 190,93 | 187,90 | 189,64 | -1,56% | 196.170,00 |
| 27.12.2024 | 193,93 | 193,93 | 190,95 | 192,65 | -1,37% | 93.881,00 |
| 26.12.2024 | 194,33 | 195,97 | 194,20 | 195,33 | -0,05% | 57.695,00 |
| 24.12.2024 | 194,13 | 195,75 | 193,83 | 195,43 | 0,89% | 75.462,00 |
| 23.12.2024 | 192,34 | 193,70 | 191,48 | 193,70 | 0,87% | 78.596,00 |
| 20.12.2024 | 187,77 | 193,89 | 187,77 | 192,03 | 1,08% | 164.798,00 |
| 19.12.2024 | 193,06 | 193,43 | 189,70 | 189,98 | -0,73% | 137.323,00 |
| 18.12.2024 | 200,10 | 200,43 | 190,81 | 191,38 | -4,28% | 195.729,00 |
| 17.12.2024 | 200,90 | 201,60 | 199,60 | 199,94 | -1,01% | 107.219,00 |
| 16.12.2024 | 199,20 | 202,23 | 198,63 | 201,98 | 1,21% | 112.870,00 |
| 13.12.2024 | 200,09 | 200,88 | 198,02 | 199,57 | -0,04% | 280.791,00 |
| 12.12.2024 | 198,93 | 199,87 | 198,68 | 199,65 | -0,34% | 89.699,00 |
| 11.12.2024 | 198,50 | 201,12 | 198,30 | 200,34 | 1,53% | 287.403,00 |
| 10.12.2024 | 200,69 | 200,69 | 196,18 | 197,33 | -1,86% | 133.493,00 |
| 09.12.2024 | 202,72 | 203,78 | 200,95 | 201,07 | -0,32% | 63.100,00 |
| 06.12.2024 | 200,52 | 202,65 | 200,52 | 201,71 | 0,91% | 112.275,00 |
| 05.12.2024 | 202,99 | 202,99 | 199,78 | 199,88 | -2,07% | 83.827,00 |
| 04.12.2024 | 202,20 | 204,12 | 201,81 | 204,12 | 2,27% | 120.996,00 |
| 03.12.2024 | 199,02 | 200,09 | 199,02 | 199,59 | -0,23% | 82.770,00 |
| 02.12.2024 | 196,86 | 201,05 | 196,86 | 200,05 | 1,91% | 150.926,00 |
| 29.11.2024 | 195,42 | 197,31 | 195,22 | 196,30 | 0,74% | 68.309,00 |
| 27.11.2024 | 196,54 | 196,84 | 193,14 | 194,86 | -1,84% | 134.105,00 |