100,390$
-1,36%
Echtzeitkurs First Trust Cloud Computing ETF
Bid:
Ask:
Aktienkurse zum First Trust Cloud Computing ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 108,61 | 108,61 | 105,40 | 106,00 | -3,57% | 161.318,00 |
| 26.03.2026 | 110,23 | 112,57 | 109,73 | 109,92 | -1,39% | 164.678,00 |
| 25.03.2026 | 111,91 | 113,10 | 110,45 | 111,47 | 0,76% | 207.148,00 |
| 24.03.2026 | 112,96 | 113,00 | 110,19 | 110,63 | -2,84% | 598.270,00 |
| 23.03.2026 | 112,57 | 115,08 | 112,35 | 113,86 | 2,17% | 203.230,00 |
| 20.03.2026 | 112,88 | 113,04 | 110,74 | 111,44 | -1,93% | 171.617,00 |
| 19.03.2026 | 111,84 | 114,35 | 111,84 | 113,63 | 0,33% | 617.541,00 |
| 18.03.2026 | 112,83 | 114,83 | 112,61 | 113,26 | -0,20% | 116.322,00 |
| 17.03.2026 | 112,83 | 114,85 | 112,55 | 113,49 | 0,83% | 100.564,00 |
| 16.03.2026 | 112,84 | 113,47 | 111,93 | 112,56 | 0,82% | 149.461,00 |
| 13.03.2026 | 112,03 | 113,72 | 110,68 | 111,65 | -0,06% | 137.968,00 |
| 12.03.2026 | 112,42 | 114,30 | 111,63 | 111,72 | -1,44% | 182.464,00 |
| 11.03.2026 | 113,01 | 114,92 | 112,43 | 113,35 | 0,88% | 305.644,00 |
| 10.03.2026 | 113,96 | 113,96 | 110,81 | 112,36 | -1,15% | 700.607,00 |
| 09.03.2026 | 111,48 | 114,03 | 110,76 | 113,67 | 0,44% | 1.010.354,00 |
| 06.03.2026 | 111,69 | 114,17 | 111,50 | 113,17 | -0,29% | 405.374,00 |
| 05.03.2026 | 111,57 | 114,70 | 111,57 | 113,50 | 1,71% | 787.782,00 |
| 04.03.2026 | 110,20 | 111,91 | 109,82 | 111,59 | 1,57% | 446.045,00 |
| 03.03.2026 | 106,74 | 110,71 | 105,52 | 109,87 | -0,50% | 460.891,00 |
| 02.03.2026 | 107,24 | 110,83 | 107,24 | 110,42 | 0,70% | 281.830,00 |
| 27.02.2026 | 108,49 | 109,73 | 107,31 | 109,65 | -1,57% | 140.120,00 |
| 26.02.2026 | 110,62 | 111,92 | 109,42 | 111,40 | 1,34% | 885.334,00 |
| 25.02.2026 | 108,50 | 110,31 | 108,00 | 109,93 | 1,79% | 317.716,00 |
| 24.02.2026 | 105,58 | 109,13 | 105,36 | 108,00 | 2,19% | 652.550,00 |
| 23.02.2026 | 109,85 | 109,94 | 105,24 | 105,69 | -5,15% | 293.113,00 |
| 20.02.2026 | 112,27 | 114,65 | 110,99 | 111,43 | -1,65% | 205.033,00 |
| 19.02.2026 | 112,86 | 113,63 | 112,10 | 113,30 | -0,12% | 169.973,00 |
| 18.02.2026 | 111,70 | 114,12 | 110,61 | 113,44 | 1,22% | 171.819,00 |
| 17.02.2026 | 113,31 | 114,02 | 110,58 | 112,07 | -1,92% | 183.817,00 |
| 13.02.2026 | 112,04 | 115,14 | 111,31 | 114,26 | 2,52% | 177.001,00 |
| 12.02.2026 | 113,03 | 113,88 | 109,69 | 111,45 | -1,43% | 242.896,00 |
| 11.02.2026 | 117,24 | 117,24 | 111,76 | 113,07 | -2,34% | 217.033,00 |
| 10.02.2026 | 115,76 | 117,16 | 115,13 | 115,78 | 0,92% | 199.933,00 |
| 09.02.2026 | 112,36 | 115,46 | 111,52 | 114,72 | 1,82% | 219.656,00 |
| 06.02.2026 | 109,12 | 112,84 | 108,72 | 112,67 | 4,31% | 378.228,00 |
| 05.02.2026 | 110,07 | 111,55 | 107,57 | 108,01 | -3,48% | 731.004,00 |
| 04.02.2026 | 112,65 | 113,90 | 109,77 | 111,91 | -1,82% | 666.387,00 |
| 03.02.2026 | 118,90 | 118,90 | 111,95 | 113,98 | -4,46% | 400.953,00 |
| 02.02.2026 | 119,05 | 121,21 | 118,88 | 119,30 | 0,14% | 157.207,00 |
| 30.01.2026 | 120,74 | 121,41 | 118,90 | 119,13 | -2,06% | 220.175,00 |
| 29.01.2026 | 125,09 | 125,09 | 120,00 | 121,63 | -3,91% | 287.662,00 |
| 28.01.2026 | 128,04 | 128,71 | 126,37 | 126,58 | -0,32% | 202.820,00 |
| 27.01.2026 | 127,87 | 128,30 | 126,55 | 126,98 | 0,33% | 259.630,00 |
| 26.01.2026 | 124,75 | 127,27 | 124,75 | 126,56 | 2,60% | 256.587,00 |
| 23.01.2026 | 123,36 | 124,34 | 122,86 | 123,35 | -0,19% | 115.087,00 |
| 22.01.2026 | 122,04 | 123,59 | 122,04 | 123,59 | 2,68% | 102.774,00 |
| 21.01.2026 | 120,45 | 121,09 | 118,99 | 120,36 | 0,15% | 200.330,00 |
| 20.01.2026 | 121,18 | 122,22 | 119,90 | 120,18 | -3,24% | 156.498,00 |
| 16.01.2026 | 125,99 | 125,99 | 124,20 | 124,20 | -0,91% | 100.923,00 |
| 15.01.2026 | 126,97 | 127,47 | 125,24 | 125,34 | -0,70% | 163.259,00 |
| 14.01.2026 | 128,23 | 128,38 | 125,41 | 126,22 | -2,03% | 151.240,00 |
| 13.01.2026 | 130,59 | 131,17 | 128,50 | 128,84 | -1,17% | 103.566,00 |
| 12.01.2026 | 128,09 | 130,90 | 128,09 | 130,37 | 1,10% | 84.833,00 |
| 09.01.2026 | 129,03 | 129,39 | 127,58 | 128,95 | 0,16% | 111.955,00 |
| 08.01.2026 | 130,49 | 130,63 | 128,53 | 128,74 | -1,77% | 93.469,00 |
| 07.01.2026 | 130,34 | 132,01 | 130,34 | 131,06 | 0,50% | 142.621,00 |
| 06.01.2026 | 128,54 | 130,47 | 128,11 | 130,41 | 1,43% | 75.965,00 |
| 05.01.2026 | 128,41 | 129,89 | 128,38 | 128,57 | 0,63% | 164.362,00 |
| 02.01.2026 | 130,89 | 131,13 | 127,12 | 127,77 | -1,78% | 200.095,00 |
| 31.12.2025 | 131,09 | 131,09 | 130,00 | 130,08 | -0,97% | 112.340,00 |
| 30.12.2025 | 131,42 | 132,15 | 131,34 | 131,36 | -0,32% | 198.171,00 |
| 29.12.2025 | 131,25 | 132,42 | 131,25 | 131,78 | -0,48% | 112.804,00 |
| 26.12.2025 | 132,16 | 132,44 | 131,75 | 132,41 | 0,22% | 61.138,00 |
| 24.12.2025 | 132,06 | 132,36 | 131,77 | 132,12 | -0,17% | 85.302,00 |
| 23.12.2025 | 132,48 | 133,10 | 131,19 | 132,34 | -0,75% | 107.894,00 |
| 22.12.2025 | 133,37 | 133,74 | 132,80 | 133,34 | 0,85% | 124.176,00 |
| 19.12.2025 | 130,11 | 132,58 | 130,11 | 132,22 | 1,85% | 85.082,00 |
| 18.12.2025 | 129,93 | 130,61 | 129,01 | 129,82 | 1,30% | 93.190,00 |
| 17.12.2025 | 130,06 | 130,94 | 128,08 | 128,16 | -1,33% | 114.583,00 |
| 16.12.2025 | 128,49 | 130,21 | 128,49 | 129,89 | 0,36% | 109.787,00 |
| 15.12.2025 | 132,15 | 132,15 | 129,40 | 129,42 | -1,70% | 86.748,00 |
| 12.12.2025 | 134,20 | 134,20 | 131,16 | 131,66 | -2,05% | 231.924,00 |
| 11.12.2025 | 134,24 | 135,01 | 133,20 | 134,42 | -0,83% | 281.238,00 |
| 10.12.2025 | 134,03 | 136,40 | 133,89 | 135,55 | 0,71% | 311.261,00 |
| 09.12.2025 | 133,34 | 135,01 | 133,34 | 134,59 | 0,67% | 134.987,00 |
| 08.12.2025 | 132,92 | 134,13 | 132,92 | 133,70 | 1,14% | 155.203,00 |
| 05.12.2025 | 131,60 | 133,22 | 131,26 | 132,19 | 0,72% | 103.405,00 |
| 04.12.2025 | 130,99 | 131,52 | 130,28 | 131,25 | 0,20% | 154.919,00 |
| 03.12.2025 | 129,67 | 131,07 | 128,71 | 130,99 | -0,18% | 91.766,00 |
| 02.12.2025 | 130,54 | 132,16 | 130,54 | 131,22 | 2,19% | 238.805,00 |
| 01.12.2025 | 127,46 | 129,02 | 127,10 | 128,41 | -0,33% | 97.410,00 |
| 28.11.2025 | 128,22 | 129,05 | 128,18 | 128,84 | 0,80% | 64.894,00 |
| 26.11.2025 | 128,74 | 128,74 | 127,31 | 127,82 | -0,51% | 100.498,00 |
| 25.11.2025 | 126,57 | 128,76 | 125,42 | 128,47 | 1,32% | 76.811,00 |
| 24.11.2025 | 125,47 | 127,24 | 125,14 | 126,80 | 1,89% | 205.345,00 |
| 21.11.2025 | 123,84 | 125,68 | 121,45 | 124,45 | 0,65% | 363.091,00 |
| 20.11.2025 | 129,99 | 130,44 | 123,51 | 123,65 | -2,56% | 256.627,00 |
| 19.11.2025 | 127,18 | 128,52 | 126,23 | 126,90 | -0,42% | 315.506,00 |
| 18.11.2025 | 127,22 | 128,63 | 125,83 | 127,44 | -1,06% | 1.172.184,00 |
| 17.11.2025 | 131,28 | 132,05 | 127,79 | 128,81 | -2,38% | 320.708,00 |
| 14.11.2025 | 129,11 | 133,53 | 128,63 | 131,95 | -0,01% | 725.721,00 |
| 13.11.2025 | 135,60 | 135,60 | 131,56 | 131,97 | -3,15% | 336.963,00 |
| 12.11.2025 | 138,36 | 138,52 | 136,11 | 136,26 | -0,89% | 128.644,00 |
| 11.11.2025 | 138,25 | 138,62 | 137,01 | 137,48 | -1,50% | 146.367,00 |
| 10.11.2025 | 139,37 | 139,99 | 138,20 | 139,58 | 1,85% | 136.004,00 |
| 07.11.2025 | 135,43 | 137,19 | 133,83 | 137,04 | 0,09% | 201.697,00 |
| 06.11.2025 | 139,22 | 139,28 | 135,53 | 136,92 | -1,13% | 190.764,00 |
| 05.11.2025 | 138,22 | 139,15 | 137,97 | 138,49 | 0,30% | 103.906,00 |
| 04.11.2025 | 139,85 | 141,34 | 137,93 | 138,07 | -3,76% | 93.074,00 |
| 03.11.2025 | 143,74 | 143,74 | 141,52 | 143,46 | 0,68% | 163.755,00 |