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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 287,21 | 294,96 | 287,21 | 294,91 | 3,20% | 140.723,00 |
| 07.05.2026 | 286,49 | 288,92 | 283,84 | 285,77 | 0,31% | 144.998,00 |
| 06.05.2026 | 281,93 | 284,94 | 279,34 | 284,89 | 2,49% | 186.030,00 |
| 05.05.2026 | 275,86 | 278,68 | 275,31 | 277,98 | 2,11% | 106.898,00 |
| 04.05.2026 | 272,48 | 274,15 | 270,32 | 272,23 | 0,26% | 160.591,00 |
| 01.05.2026 | 267,00 | 271,87 | 267,00 | 271,52 | 1,83% | 152.558,00 |
| 30.04.2026 | 263,50 | 266,87 | 260,75 | 266,63 | 1,64% | 125.201,00 |
| 29.04.2026 | 261,17 | 262,48 | 259,14 | 262,34 | 2,18% | 140.372,00 |
| 28.04.2026 | 256,42 | 259,05 | 254,59 | 256,75 | -1,96% | 199.960,00 |
| 27.04.2026 | 263,10 | 263,10 | 260,33 | 261,88 | -0,49% | 461.068,00 |
| 24.04.2026 | 261,17 | 263,41 | 259,58 | 263,18 | 3,07% | 154.746,00 |
| 23.04.2026 | 255,16 | 257,97 | 252,03 | 255,34 | -0,71% | 186.056,00 |
| 22.04.2026 | 255,14 | 257,32 | 254,06 | 257,17 | 2,32% | 181.383,00 |
| 21.04.2026 | 251,86 | 254,63 | 250,64 | 251,33 | 0,22% | 244.461,00 |
| 20.04.2026 | 248,83 | 250,83 | 247,65 | 250,79 | 0,85% | 191.418,00 |
| 17.04.2026 | 248,73 | 249,77 | 247,35 | 248,68 | 1,94% | 261.477,00 |
| 16.04.2026 | 242,87 | 245,05 | 240,91 | 243,95 | 1,21% | 252.412,00 |
| 15.04.2026 | 236,59 | 241,18 | 236,59 | 241,04 | 2,06% | 280.281,00 |
| 14.04.2026 | 235,66 | 236,30 | 234,20 | 236,18 | 1,38% | 213.810,00 |
| 13.04.2026 | 225,89 | 233,25 | 225,89 | 232,97 | 2,92% | 232.800,00 |
| 10.04.2026 | 228,66 | 228,66 | 225,87 | 226,37 | -0,37% | 195.877,00 |
| 09.04.2026 | 229,36 | 229,36 | 225,50 | 227,22 | -0,90% | 371.450,00 |
| 08.04.2026 | 233,25 | 233,75 | 228,30 | 229,29 | 3,04% | 297.049,00 |
| 07.04.2026 | 220,65 | 222,59 | 218,03 | 222,53 | 0,33% | 142.952,00 |
| 06.04.2026 | 221,13 | 222,65 | 220,27 | 221,79 | 0,91% | 188.170,00 |
| 02.04.2026 | 214,06 | 220,65 | 213,16 | 219,78 | 0,31% | 169.846,00 |
| 01.04.2026 | 217,72 | 221,02 | 217,18 | 219,10 | 1,44% | 318.872,00 |
| 31.03.2026 | 210,17 | 216,39 | 209,81 | 215,98 | 4,32% | 329.207,00 |
| 30.03.2026 | 211,42 | 212,69 | 205,57 | 207,03 | -1,22% | 303.045,00 |
| 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 |