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 |
|---|---|---|---|---|---|---|
| 27.03.2026 | 213,13 | 213,13 | 209,02 | 209,58 | -2,82% | 223.576,00 |
| 26.03.2026 | 217,71 | 220,46 | 215,45 | 215,67 | -2,35% | 204.881,00 |
| 25.03.2026 | 222,75 | 223,61 | 219,93 | 220,85 | 0,51% | 169.173,00 |
| 24.03.2026 | 220,81 | 221,21 | 218,09 | 219,72 | -1,35% | 415.016,00 |
| 23.03.2026 | 223,32 | 226,22 | 221,50 | 222,73 | 1,11% | 256.407,00 |
| 20.03.2026 | 224,21 | 224,21 | 218,35 | 220,29 | -1,99% | 325.215,00 |
| 19.03.2026 | 219,79 | 226,04 | 219,39 | 224,77 | 0,46% | 266.341,00 |
| 18.03.2026 | 225,57 | 226,82 | 223,68 | 223,73 | -1,14% | 157.339,00 |
| 17.03.2026 | 224,44 | 226,94 | 224,44 | 226,30 | 1,28% | 225.808,00 |
| 16.03.2026 | 223,48 | 225,11 | 222,94 | 223,43 | 1,83% | 389.177,00 |
| 13.03.2026 | 220,62 | 223,61 | 218,79 | 219,41 | -0,12% | 165.295,00 |
| 12.03.2026 | 223,10 | 223,81 | 219,46 | 219,68 | -2,46% | 193.225,00 |
| 11.03.2026 | 225,52 | 227,41 | 223,70 | 225,23 | 0,14% | 115.603,00 |
| 10.03.2026 | 226,31 | 228,24 | 224,13 | 224,92 | -0,35% | 182.624,00 |
| 09.03.2026 | 218,26 | 226,29 | 217,77 | 225,72 | 2,12% | 306.246,00 |
| 06.03.2026 | 220,81 | 224,88 | 220,00 | 221,03 | -1,88% | 210.029,00 |
| 05.03.2026 | 224,27 | 228,47 | 222,29 | 225,27 | -0,04% | 241.195,00 |
| 04.03.2026 | 222,70 | 226,72 | 222,05 | 225,36 | 2,27% | 137.127,00 |
| 03.03.2026 | 217,74 | 221,97 | 215,39 | 220,36 | -1,85% | 384.662,00 |
| 02.03.2026 | 220,41 | 225,27 | 220,41 | 224,52 | -0,20% | 310.116,00 |
| 27.02.2026 | 222,54 | 225,11 | 222,54 | 224,96 | -1,26% | 204.683,00 |
| 26.02.2026 | 228,98 | 229,47 | 224,52 | 227,84 | -0,66% | 233.458,00 |
| 25.02.2026 | 224,98 | 229,42 | 224,98 | 229,35 | 2,75% | 184.059,00 |
| 24.02.2026 | 221,91 | 225,12 | 220,24 | 223,22 | 0,91% | 207.305,00 |
| 23.02.2026 | 224,87 | 225,16 | 219,71 | 221,20 | -2,54% | 201.818,00 |
| 20.02.2026 | 224,75 | 229,86 | 224,75 | 226,97 | 0,24% | 177.641,00 |
| 19.02.2026 | 227,01 | 227,01 | 224,55 | 226,42 | -0,76% | 150.996,00 |
| 18.02.2026 | 225,49 | 230,30 | 224,79 | 228,15 | 1,32% | 252.187,00 |
| 17.02.2026 | 224,86 | 226,38 | 221,55 | 225,17 | -0,76% | 223.934,00 |
| 13.02.2026 | 224,94 | 228,70 | 223,97 | 226,90 | 1,06% | 199.219,00 |
| 12.02.2026 | 231,47 | 232,03 | 223,94 | 224,52 | -2,35% | 327.624,00 |
| 11.02.2026 | 231,88 | 231,90 | 226,08 | 229,92 | 0,40% | 125.968,00 |
| 10.02.2026 | 230,80 | 231,52 | 228,78 | 229,00 | -0,56% | 90.017,00 |
| 09.02.2026 | 226,84 | 231,32 | 224,78 | 230,29 | 0,92% | 133.946,00 |
| 06.02.2026 | 223,43 | 228,65 | 222,25 | 228,18 | 3,75% | 357.640,00 |
| 05.02.2026 | 221,72 | 224,36 | 218,87 | 219,94 | -2,13% | 477.008,00 |
| 04.02.2026 | 228,14 | 228,74 | 220,90 | 224,72 | -2,52% | 712.870,00 |
| 03.02.2026 | 239,00 | 239,00 | 226,86 | 230,53 | -3,26% | 330.907,00 |
| 02.02.2026 | 233,95 | 239,72 | 233,95 | 238,31 | 1,18% | 263.380,00 |
| 30.01.2026 | 241,13 | 242,20 | 234,16 | 235,53 | -3,21% | 224.200,00 |
| 29.01.2026 | 245,75 | 245,75 | 237,41 | 243,33 | -1,31% | 286.989,00 |
| 28.01.2026 | 245,71 | 247,98 | 245,71 | 246,56 | 1,79% | 272.587,00 |
| 27.01.2026 | 242,51 | 242,83 | 240,97 | 242,23 | 0,83% | 130.033,00 |
| 26.01.2026 | 239,09 | 240,96 | 237,97 | 240,23 | 0,67% | 215.392,00 |
| 23.01.2026 | 239,30 | 240,25 | 237,21 | 238,64 | -0,52% | 184.271,00 |
| 22.01.2026 | 241,24 | 241,50 | 238,45 | 239,88 | 0,90% | 336.616,00 |
| 21.01.2026 | 234,80 | 239,38 | 234,30 | 237,75 | 2,28% | 485.578,00 |
| 20.01.2026 | 232,06 | 235,75 | 231,89 | 232,46 | -1,90% | 230.701,00 |
| 16.01.2026 | 239,32 | 239,60 | 235,73 | 236,97 | -0,03% | 126.918,00 |
| 15.01.2026 | 240,18 | 240,76 | 236,89 | 237,03 | 0,30% | 181.241,00 |
| 14.01.2026 | 238,10 | 238,24 | 234,00 | 236,31 | -1,23% | 166.559,00 |
| 13.01.2026 | 240,46 | 241,59 | 238,37 | 239,25 | -0,47% | 137.785,00 |
| 12.01.2026 | 237,90 | 240,74 | 237,90 | 240,37 | 0,22% | 140.483,00 |
| 09.01.2026 | 237,35 | 240,50 | 235,99 | 239,84 | 1,27% | 244.745,00 |
| 08.01.2026 | 240,26 | 240,26 | 235,30 | 236,83 | -1,73% | 236.511,00 |
| 07.01.2026 | 240,63 | 242,04 | 239,46 | 241,00 | -0,24% | 198.586,00 |
| 06.01.2026 | 236,02 | 241,95 | 236,02 | 241,57 | 2,84% | 180.602,00 |
| 05.01.2026 | 234,72 | 237,16 | 234,51 | 234,90 | 1,36% | 208.289,00 |
| 02.01.2026 | 233,34 | 234,41 | 230,26 | 231,74 | 0,66% | 330.365,00 |
| 31.12.2025 | 233,37 | 233,37 | 230,13 | 230,21 | -1,21% | 165.961,00 |
| 30.12.2025 | 233,75 | 234,69 | 233,03 | 233,03 | -0,41% | 101.659,00 |
| 29.12.2025 | 233,33 | 235,42 | 232,98 | 234,00 | -0,54% | 128.695,00 |
| 26.12.2025 | 235,46 | 235,56 | 234,60 | 235,27 | 0,12% | 100.455,00 |
| 24.12.2025 | 234,11 | 235,13 | 233,97 | 234,98 | 0,17% | 58.593,00 |
| 23.12.2025 | 233,56 | 234,62 | 232,65 | 234,57 | -0,14% | 104.863,00 |
| 22.12.2025 | 236,34 | 236,34 | 234,53 | 234,90 | 0,62% | 157.534,00 |
| 19.12.2025 | 231,07 | 234,21 | 231,07 | 233,46 | 1,49% | 272.580,00 |
| 18.12.2025 | 231,13 | 231,82 | 229,24 | 230,03 | 1,80% | 202.462,00 |
| 17.12.2025 | 232,19 | 232,60 | 225,83 | 225,97 | -2,44% | 268.315,00 |
| 16.12.2025 | 231,48 | 232,54 | 229,71 | 231,62 | -0,08% | 212.138,00 |
| 15.12.2025 | 235,34 | 235,70 | 231,58 | 231,81 | -0,97% | 159.593,00 |
| 12.12.2025 | 239,77 | 239,77 | 233,59 | 234,09 | -2,60% | 169.587,00 |
| 11.12.2025 | 239,52 | 240,38 | 236,86 | 240,34 | -0,27% | 116.369,00 |
| 10.12.2025 | 238,59 | 241,96 | 238,04 | 240,99 | 0,78% | 107.756,00 |
| 09.12.2025 | 237,59 | 239,82 | 237,53 | 239,12 | 0,13% | 64.735,00 |
| 08.12.2025 | 239,38 | 240,13 | 237,77 | 238,82 | 0,05% | 106.831,00 |
| 05.12.2025 | 237,54 | 240,52 | 237,54 | 238,71 | 0,91% | 92.939,00 |
| 04.12.2025 | 237,43 | 237,43 | 235,57 | 236,55 | -0,39% | 105.665,00 |
| 03.12.2025 | 233,23 | 237,58 | 232,72 | 237,47 | 1,85% | 136.677,00 |
| 02.12.2025 | 230,07 | 233,77 | 230,07 | 233,16 | 1,87% | 183.740,00 |
| 01.12.2025 | 227,00 | 230,06 | 226,60 | 228,87 | 0,02% | 91.765,00 |
| 28.11.2025 | 226,47 | 228,86 | 226,38 | 228,83 | 1,40% | 142.208,00 |
| 26.11.2025 | 225,25 | 226,82 | 224,30 | 225,68 | 0,79% | 169.891,00 |
| 25.11.2025 | 220,87 | 224,49 | 218,68 | 223,91 | 0,84% | 183.533,00 |
| 24.11.2025 | 218,20 | 222,83 | 218,20 | 222,05 | 2,52% | 360.172,00 |
| 21.11.2025 | 214,00 | 219,04 | 210,88 | 216,60 | 1,21% | 375.523,00 |
| 20.11.2025 | 226,32 | 226,46 | 213,75 | 214,01 | -3,67% | 292.279,00 |
| 19.11.2025 | 221,33 | 224,80 | 220,46 | 222,16 | 0,42% | 141.212,00 |
| 18.11.2025 | 222,90 | 223,24 | 219,29 | 221,22 | -1,43% | 177.063,00 |
| 17.11.2025 | 226,55 | 228,85 | 222,88 | 224,42 | -1,53% | 139.730,00 |
| 14.11.2025 | 223,65 | 230,67 | 223,08 | 227,90 | -0,23% | 118.812,00 |
| 13.11.2025 | 232,40 | 232,40 | 227,27 | 228,42 | -2,53% | 93.462,00 |
| 12.11.2025 | 236,01 | 236,65 | 233,48 | 234,36 | 0,09% | 131.769,00 |
| 11.11.2025 | 235,94 | 235,94 | 233,53 | 234,16 | -1,11% | 107.242,00 |
| 10.11.2025 | 236,10 | 237,43 | 234,28 | 236,79 | 2,05% | 150.156,00 |
| 07.11.2025 | 231,04 | 232,04 | 225,98 | 232,03 | -0,51% | 190.613,00 |
| 06.11.2025 | 237,59 | 237,59 | 231,84 | 233,22 | -1,88% | 127.402,00 |
| 05.11.2025 | 235,07 | 239,13 | 234,85 | 237,68 | 1,31% | 111.321,00 |
| 04.11.2025 | 237,39 | 238,89 | 234,22 | 234,61 | -3,22% | 124.825,00 |
| 03.11.2025 | 243,81 | 243,97 | 240,55 | 242,42 | 0,25% | 48.017,00 |