61,397$
-0,39%
Echtzeitkurs First Trust NASDAQ Global Auto Index Fund
Bid:
Ask:
Aktienkurse zum First Trust NASDAQ Global Auto Index Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 50,54 | 52,25 | 50,54 | 52,09 | 1,62% | 4.866,00 |
| 23.04.2025 | 51,79 | 51,79 | 49,80 | 51,26 | 5,43% | 3.408,00 |
| 22.04.2025 | 48,96 | 48,96 | 48,32 | 48,62 | 0,25% | 1.541,00 |
| 21.04.2025 | 47,70 | 48,50 | 46,90 | 48,50 | -2,14% | 50.832,00 |
| 17.04.2025 | 49,84 | 49,84 | 48,28 | 49,56 | 1,60% | 2.695,00 |
| 16.04.2025 | 49,10 | 49,10 | 48,78 | 48,78 | -3,94% | 327,00 |
| 15.04.2025 | 50,50 | 50,78 | 50,50 | 50,78 | 1,12% | 1.561,00 |
| 14.04.2025 | 49,33 | 50,89 | 49,33 | 50,22 | 1,60% | 5.372,00 |
| 11.04.2025 | 48,14 | 50,09 | 47,98 | 49,43 | 2,55% | 1.964,00 |
| 10.04.2025 | 48,61 | 48,61 | 47,08 | 48,20 | -5,84% | 1.327,00 |
| 09.04.2025 | 44,75 | 51,19 | 44,75 | 51,19 | 13,25% | 3.972,00 |
| 08.04.2025 | 47,71 | 47,87 | 44,06 | 45,20 | -3,81% | 6.182,00 |
| 07.04.2025 | 42,71 | 46,99 | 41,10 | 46,99 | -0,97% | 11.167,00 |
| 04.04.2025 | 48,10 | 48,18 | 47,41 | 47,45 | -6,73% | 3.380,00 |
| 03.04.2025 | 51,77 | 51,77 | 50,77 | 50,88 | -6,48% | 1.482,00 |
| 02.04.2025 | 53,49 | 54,59 | 53,49 | 54,40 | 1,02% | 1.982,00 |
| 01.04.2025 | 53,09 | 53,98 | 53,09 | 53,85 | 0,75% | 1.202,00 |
| 31.03.2025 | 52,77 | 53,64 | 52,77 | 53,45 | -1,38% | 1.108,00 |
| 28.03.2025 | 54,00 | 54,20 | 52,73 | 54,20 | -4,44% | 1.656,00 |
| 26.03.2025 | 57,50 | 57,50 | 56,72 | 56,72 | 0,60% | 651,00 |
| 21.03.2025 | 56,74 | 56,74 | 56,38 | 56,38 | -1,40% | 401,00 |
| 20.03.2025 | 56,97 | 57,18 | 56,55 | 57,18 | -0,71% | 2.183,00 |
| 19.03.2025 | 57,05 | 57,75 | 56,46 | 57,59 | 1,18% | 1.404,00 |
| 18.03.2025 | 56,64 | 56,92 | 56,44 | 56,92 | 0,14% | 16.773,00 |
| 17.03.2025 | 56,80 | 57,09 | 56,80 | 56,84 | 0,66% | 1.172,00 |
| 14.03.2025 | 56,10 | 56,47 | 56,10 | 56,47 | 3,01% | 527,00 |
| 13.03.2025 | 54,85 | 54,85 | 54,82 | 54,82 | -1,49% | 332,00 |
| 12.03.2025 | 55,94 | 55,94 | 55,65 | 55,65 | 0,13% | 1.302,00 |
| 11.03.2025 | 54,82 | 55,58 | 54,82 | 55,58 | 1,11% | 576,00 |
| 10.03.2025 | 54,95 | 54,97 | 54,95 | 54,97 | -4,02% | 1.775,00 |
| 07.03.2025 | 56,32 | 57,28 | 56,23 | 57,28 | 1,07% | 3.322,00 |
| 06.03.2025 | 56,63 | 57,15 | 55,80 | 56,67 | -0,84% | 1.749,00 |
| 05.03.2025 | 56,16 | 57,53 | 56,16 | 57,15 | 2,84% | 2.653,00 |
| 04.03.2025 | 55,25 | 56,38 | 54,73 | 55,57 | -1,21% | 1.964,00 |
| 03.03.2025 | 55,87 | 56,25 | 55,87 | 56,25 | -1,44% | 180,00 |
| 28.02.2025 | 56,49 | 57,24 | 56,09 | 57,07 | -0,38% | 6.274,00 |
| 27.02.2025 | 59,17 | 59,17 | 57,29 | 57,29 | -2,91% | 1.402,00 |
| 26.02.2025 | 59,12 | 59,46 | 59,01 | 59,01 | 0,53% | 645,00 |
| 25.02.2025 | 59,17 | 59,17 | 58,70 | 58,70 | -1,94% | 206,00 |
| 24.02.2025 | 60,02 | 60,02 | 59,26 | 59,86 | -0,40% | 766,00 |
| 21.02.2025 | 61,71 | 61,71 | 60,08 | 60,10 | -2,70% | 1.573,00 |
| 19.02.2025 | 61,24 | 61,77 | 61,24 | 61,77 | 1,80% | 1.198,00 |
| 18.02.2025 | 60,41 | 60,74 | 60,41 | 60,68 | 0,21% | 1.378,00 |
| 14.02.2025 | 59,89 | 60,55 | 59,83 | 60,55 | 1,60% | 1.850,00 |
| 13.02.2025 | 58,79 | 59,68 | 58,79 | 59,60 | 1,75% | 1.210,00 |
| 12.02.2025 | 58,20 | 58,58 | 58,20 | 58,58 | 1,04% | 322,00 |
| 11.02.2025 | 58,18 | 58,30 | 57,96 | 57,97 | -1,34% | 1.409,00 |
| 10.02.2025 | 58,49 | 58,76 | 58,49 | 58,76 | 1,38% | 429,00 |
| 07.02.2025 | 57,94 | 58,43 | 57,72 | 57,96 | -1,80% | 4.571,00 |
| 06.02.2025 | 58,71 | 59,02 | 58,36 | 59,02 | 1,17% | 1.502,00 |
| 05.02.2025 | 58,00 | 58,62 | 58,00 | 58,34 | -0,38% | 2.094,00 |
| 04.02.2025 | 57,77 | 58,56 | 57,77 | 58,56 | 2,09% | 1.158,00 |
| 03.02.2025 | 56,80 | 57,61 | 54,13 | 57,36 | -1,80% | 4.264,00 |
| 31.01.2025 | 59,55 | 59,68 | 58,41 | 58,41 | -1,95% | 1.628,00 |
| 30.01.2025 | 59,02 | 59,57 | 59,00 | 59,57 | 2,00% | 933,00 |
| 29.01.2025 | 58,49 | 58,74 | 57,93 | 58,40 | -0,38% | 1.088,00 |
| 28.01.2025 | 57,70 | 58,62 | 57,70 | 58,62 | 0,67% | 1.187,00 |
| 27.01.2025 | 58,26 | 58,89 | 58,20 | 58,23 | -3,99% | 850,00 |
| 24.01.2025 | 61,31 | 61,31 | 60,58 | 60,65 | -0,27% | 1.913,00 |
| 23.01.2025 | 60,98 | 60,98 | 60,81 | 60,81 | -0,21% | 228,00 |
| 22.01.2025 | 61,17 | 61,17 | 60,94 | 60,94 | 0,00% | 1.363,00 |
| 21.01.2025 | 60,69 | 60,94 | 60,69 | 60,94 | 0,83% | 834,00 |
| 17.01.2025 | 59,59 | 60,44 | 59,59 | 60,44 | 1,92% | 2.081,00 |
| 16.01.2025 | 59,71 | 59,71 | 59,21 | 59,30 | -0,05% | 745,00 |
| 15.01.2025 | 59,18 | 59,90 | 59,18 | 59,33 | 1,31% | 1.480,00 |
| 14.01.2025 | 58,07 | 58,56 | 57,80 | 58,56 | 1,54% | 4.352,00 |
| 13.01.2025 | 57,04 | 57,67 | 57,04 | 57,67 | -1,30% | 385,00 |
| 10.01.2025 | 62,00 | 62,02 | 57,91 | 58,43 | -0,97% | 13.437,00 |
| 08.01.2025 | 59,37 | 59,37 | 58,70 | 59,00 | -1,67% | 1.213,00 |
| 07.01.2025 | 61,00 | 61,00 | 60,00 | 60,00 | -0,86% | 2.360,00 |
| 06.01.2025 | 60,39 | 60,89 | 60,39 | 60,52 | 1,89% | 1.051,00 |
| 03.01.2025 | 58,96 | 59,69 | 58,89 | 59,40 | 3,14% | 1.639,00 |
| 02.01.2025 | 58,43 | 58,52 | 57,59 | 57,59 | -0,85% | 4.724,00 |
| 31.12.2024 | 58,53 | 59,09 | 58,09 | 58,09 | -0,90% | 632,00 |
| 30.12.2024 | 58,45 | 58,61 | 58,35 | 58,61 | -2,76% | 840,00 |
| 26.12.2024 | 60,00 | 60,28 | 60,00 | 60,28 | 0,38% | 1.570,00 |
| 24.12.2024 | 59,45 | 60,05 | 59,45 | 60,05 | 2,05% | 24.539,00 |
| 23.12.2024 | 58,32 | 59,03 | 58,11 | 58,84 | 1,41% | 1.883,00 |
| 20.12.2024 | 57,44 | 59,10 | 57,44 | 58,02 | 1,06% | 1.908,00 |
| 19.12.2024 | 58,08 | 58,08 | 57,41 | 57,41 | -0,38% | 685,00 |
| 18.12.2024 | 59,95 | 60,60 | 57,63 | 57,63 | -4,43% | 1.214,00 |
| 17.12.2024 | 60,29 | 60,30 | 59,99 | 60,30 | 0,33% | 470,00 |
| 16.12.2024 | 59,46 | 60,44 | 59,46 | 60,10 | 0,96% | 4.288,00 |
| 13.12.2024 | 59,86 | 59,86 | 59,53 | 59,53 | -1,34% | 418,00 |
| 12.12.2024 | 60,02 | 60,34 | 59,91 | 60,34 | 0,27% | 2.895,00 |
| 11.12.2024 | 59,85 | 60,35 | 59,49 | 60,18 | 1,99% | 19.802,00 |
| 10.12.2024 | 59,54 | 59,54 | 59,00 | 59,00 | -1,40% | 2.534,00 |
| 09.12.2024 | 59,30 | 60,19 | 59,30 | 59,84 | 1,34% | 14.013,00 |
| 06.12.2024 | 59,54 | 59,54 | 58,83 | 59,05 | 0,66% | 1.213,00 |
| 05.12.2024 | 58,83 | 59,40 | 58,60 | 58,66 | 0,09% | 8.797,00 |
| 04.12.2024 | 58,43 | 58,67 | 58,43 | 58,61 | 0,98% | 1.330,00 |
| 03.12.2024 | 57,85 | 58,42 | 57,85 | 58,04 | -1,19% | 1.357,00 |
| 02.12.2024 | 58,03 | 58,75 | 57,41 | 58,74 | 1,89% | 2.783,00 |
| 29.11.2024 | 57,10 | 58,00 | 57,10 | 57,65 | -0,60% | 3.412,00 |
| 26.11.2024 | 58,02 | 58,02 | 57,99 | 58,00 | -0,15% | 1.643,00 |
| 25.11.2024 | 58,20 | 58,60 | 58,09 | 58,09 | 0,24% | 793,00 |
| 22.11.2024 | 57,45 | 57,95 | 57,45 | 57,95 | 1,72% | 940,00 |
| 20.11.2024 | 57,29 | 57,29 | 56,91 | 56,97 | -1,27% | 29.902,00 |
| 19.11.2024 | 57,66 | 57,70 | 57,51 | 57,70 | 0,89% | 837,00 |
| 18.11.2024 | 56,68 | 57,30 | 56,68 | 57,19 | 0,95% | 4.013,00 |