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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 95,72 | 96,84 | 95,44 | 96,01 | 2,21% | 3.622,00 |
| 16.04.2026 | 93,56 | 94,25 | 92,99 | 93,93 | 2,18% | 4.708,00 |
| 15.04.2026 | 92,02 | 92,50 | 91,17 | 91,93 | -0,20% | 4.391,00 |
| 14.04.2026 | 90,92 | 92,11 | 90,92 | 92,11 | 2,11% | 4.280,00 |
| 13.04.2026 | 89,36 | 90,21 | 89,08 | 90,21 | 1,35% | 2.630,00 |
| 10.04.2026 | 88,55 | 89,04 | 88,55 | 89,01 | 0,95% | 1.348,00 |
| 09.04.2026 | 86,77 | 88,70 | 86,77 | 88,17 | 0,20% | 6.795,00 |
| 08.04.2026 | 83,68 | 88,00 | 83,68 | 88,00 | 5,86% | 1.027,00 |
| 07.04.2026 | 82,45 | 83,16 | 82,45 | 83,13 | -0,06% | 832,00 |
| 06.04.2026 | 83,43 | 83,43 | 82,84 | 83,18 | 0,89% | 1.296,00 |
| 02.04.2026 | 80,68 | 82,45 | 80,68 | 82,45 | -0,08% | 1.559,00 |
| 01.04.2026 | 82,82 | 83,22 | 81,96 | 82,51 | 2,10% | 2.395,00 |
| 31.03.2026 | 78,78 | 81,28 | 78,78 | 80,82 | 5,11% | 2.826,00 |
| 30.03.2026 | 78,55 | 78,55 | 76,34 | 76,88 | -3,52% | 3.313,00 |
| 26.03.2026 | 80,70 | 80,70 | 79,27 | 79,69 | -3,48% | 6.146,00 |
| 25.03.2026 | 82,38 | 82,56 | 82,12 | 82,56 | 0,99% | 1.931,00 |
| 24.03.2026 | 81,06 | 81,93 | 80,83 | 81,75 | -0,35% | 1.530,00 |
| 23.03.2026 | 82,43 | 82,43 | 81,63 | 82,04 | 2,79% | 1.535,00 |
| 20.03.2026 | 79,27 | 79,81 | 79,27 | 79,81 | -3,15% | 377,00 |
| 19.03.2026 | 81,15 | 82,41 | 81,15 | 82,41 | -0,15% | 2.658,00 |
| 18.03.2026 | 83,43 | 83,43 | 82,05 | 82,53 | -1,37% | 2.392,00 |
| 17.03.2026 | 83,29 | 83,68 | 83,28 | 83,68 | 0,47% | 1.750,00 |
| 16.03.2026 | 83,13 | 83,29 | 83,12 | 83,29 | 2,34% | 24.311,00 |
| 13.03.2026 | 81,86 | 81,96 | 81,10 | 81,39 | -0,75% | 2.993,00 |
| 12.03.2026 | 83,87 | 83,87 | 81,74 | 82,00 | -3,19% | 2.456,00 |
| 11.03.2026 | 83,90 | 84,71 | 83,86 | 84,71 | 1,25% | 982,00 |
| 10.03.2026 | 83,58 | 84,81 | 83,37 | 83,66 | 0,83% | 2.711,00 |
| 09.03.2026 | 79,54 | 82,97 | 79,50 | 82,97 | 2,10% | 3.105,00 |
| 06.03.2026 | 81,27 | 81,27 | 81,27 | 81,27 | -1,87% | 320,00 |
| 05.03.2026 | 83,13 | 83,13 | 82,30 | 82,82 | -1,88% | 1.678,00 |
| 04.03.2026 | 82,98 | 84,77 | 82,98 | 84,41 | 1,42% | 644,00 |
| 03.03.2026 | 81,78 | 83,29 | 81,53 | 83,23 | -4,70% | 14.148,00 |
| 02.03.2026 | 86,04 | 87,36 | 86,04 | 87,33 | -0,75% | 8.751,00 |
| 27.02.2026 | 88,27 | 88,27 | 87,85 | 87,99 | -0,81% | 805,00 |
| 26.02.2026 | 88,92 | 89,10 | 88,71 | 88,71 | -1,28% | 1.137,00 |
| 25.02.2026 | 89,46 | 90,04 | 89,46 | 89,86 | 1,56% | 4.303,00 |
| 24.02.2026 | 88,66 | 88,74 | 87,84 | 88,49 | 2,44% | 2.453,00 |
| 23.02.2026 | 87,62 | 87,62 | 86,28 | 86,38 | -0,87% | 2.337,00 |
| 20.02.2026 | 85,71 | 87,13 | 85,71 | 87,13 | 1,07% | 1.066,00 |
| 19.02.2026 | 85,62 | 86,32 | 85,62 | 86,21 | -0,39% | 1.905,00 |
| 18.02.2026 | 87,08 | 87,08 | 86,41 | 86,55 | 0,64% | 1.207,00 |
| 17.02.2026 | 85,90 | 86,99 | 85,90 | 85,99 | -0,84% | 1.372,00 |
| 13.02.2026 | 85,74 | 87,72 | 85,74 | 86,72 | 0,71% | 2.694,00 |
| 12.02.2026 | 87,55 | 88,62 | 85,96 | 86,11 | -1,69% | 3.957,00 |
| 11.02.2026 | 87,33 | 87,58 | 87,33 | 87,58 | 1,99% | 1.147,00 |
| 09.02.2026 | 85,64 | 85,97 | 85,24 | 85,88 | 0,91% | 1.259,00 |
| 06.02.2026 | 82,93 | 85,24 | 82,93 | 85,10 | 1,99% | 1.571,00 |
| 04.02.2026 | 82,56 | 83,44 | 82,56 | 83,44 | -1,73% | 2.675,00 |
| 03.02.2026 | 85,13 | 85,15 | 84,30 | 84,91 | -0,52% | 1.901,00 |
| 02.02.2026 | 85,18 | 85,35 | 85,18 | 85,35 | 0,94% | 805,00 |
| 30.01.2026 | 85,79 | 85,79 | 84,56 | 84,56 | -3,24% | 1.832,00 |
| 28.01.2026 | 87,76 | 87,76 | 87,03 | 87,39 | 0,88% | 1.450,00 |
| 27.01.2026 | 85,64 | 86,76 | 85,64 | 86,63 | 1,32% | 816,00 |
| 26.01.2026 | 85,77 | 85,77 | 85,49 | 85,49 | -0,80% | 1.254,00 |
| 23.01.2026 | 85,85 | 86,18 | 85,51 | 86,18 | -0,58% | 50.845,00 |
| 22.01.2026 | 86,37 | 86,84 | 86,34 | 86,69 | 1,08% | 1.567,00 |
| 21.01.2026 | 84,22 | 85,76 | 83,97 | 85,76 | 3,21% | 1.634,00 |
| 20.01.2026 | 83,55 | 83,55 | 83,09 | 83,09 | -1,42% | 716,00 |
| 16.01.2026 | 84,44 | 84,85 | 83,92 | 84,29 | 0,09% | 4.975,00 |
| 15.01.2026 | 84,79 | 85,17 | 84,18 | 84,22 | 0,43% | 2.414,00 |
| 14.01.2026 | 83,07 | 83,85 | 83,07 | 83,85 | 0,06% | 846,00 |
| 13.01.2026 | 84,09 | 84,24 | 83,27 | 83,80 | 0,12% | 1.959,00 |
| 12.01.2026 | 83,09 | 84,16 | 83,09 | 83,70 | 0,49% | 8.629,00 |
| 09.01.2026 | 83,38 | 83,41 | 83,30 | 83,30 | 1,86% | 1.135,00 |
| 08.01.2026 | 81,69 | 81,90 | 81,67 | 81,77 | -1,03% | 1.111,00 |
| 07.01.2026 | 82,81 | 82,81 | 82,62 | 82,62 | -0,57% | 1.365,00 |
| 06.01.2026 | 82,30 | 83,10 | 82,00 | 83,10 | 2,40% | 1.470,00 |
| 05.01.2026 | 81,29 | 81,34 | 81,15 | 81,15 | 1,22% | 15.053,00 |
| 02.01.2026 | 80,00 | 80,17 | 79,38 | 80,17 | 2,91% | 34.286,00 |
| 31.12.2025 | 78,98 | 78,98 | 77,90 | 77,90 | -0,95% | 1.802,00 |
| 30.12.2025 | 78,91 | 78,91 | 78,55 | 78,65 | 0,00% | 1.170,00 |
| 29.12.2025 | 77,94 | 78,65 | 77,94 | 78,65 | 0,57% | 760,00 |
| 22.12.2025 | 77,89 | 78,21 | 77,89 | 78,21 | 1,14% | 638,00 |
| 19.12.2025 | 77,32 | 77,51 | 76,95 | 77,32 | 1,88% | 2.014,00 |
| 18.12.2025 | 75,87 | 75,89 | 75,87 | 75,89 | 1,79% | 576,00 |
| 17.12.2025 | 75,48 | 75,48 | 74,56 | 74,56 | -1,95% | 2.467,00 |
| 16.12.2025 | 75,37 | 76,04 | 75,37 | 76,04 | -0,47% | 780,00 |
| 15.12.2025 | 76,54 | 76,54 | 76,40 | 76,40 | -0,40% | 593,00 |
| 12.12.2025 | 77,97 | 77,97 | 76,56 | 76,70 | -3,49% | 1.198,00 |
| 11.12.2025 | 78,90 | 79,48 | 78,90 | 79,48 | -0,53% | 850,00 |
| 10.12.2025 | 79,19 | 80,34 | 79,19 | 79,90 | 1,20% | 2.094,00 |
| 09.12.2025 | 78,92 | 78,95 | 78,92 | 78,95 | 0,28% | 559,00 |
| 08.12.2025 | 79,24 | 79,24 | 78,63 | 78,73 | 0,44% | 2.329,00 |
| 05.12.2025 | 78,26 | 78,89 | 78,26 | 78,39 | 1,11% | 1.408,00 |
| 04.12.2025 | 77,47 | 77,53 | 77,41 | 77,53 | 0,17% | 783,00 |
| 03.12.2025 | 76,75 | 77,50 | 76,75 | 77,40 | 1,22% | 1.630,00 |
| 02.12.2025 | 76,00 | 76,74 | 76,00 | 76,46 | 0,88% | 23.283,00 |
| 01.12.2025 | 75,98 | 76,38 | 75,60 | 75,79 | -0,41% | 34.881,00 |
| 28.11.2025 | 75,70 | 76,32 | 75,70 | 76,10 | 2,66% | 1.168,00 |
| 25.11.2025 | 74,03 | 74,13 | 74,03 | 74,13 | 0,73% | 2.816,00 |
| 24.11.2025 | 72,95 | 74,02 | 72,95 | 73,59 | 2,54% | 20.917,00 |
| 21.11.2025 | 70,76 | 71,77 | 70,12 | 71,77 | 1,13% | 2.470,00 |
| 20.11.2025 | 74,38 | 74,80 | 70,97 | 70,97 | -3,32% | 2.044,00 |
| 19.11.2025 | 73,61 | 73,84 | 73,26 | 73,41 | 0,23% | 5.097,00 |
| 18.11.2025 | 73,22 | 74,16 | 72,58 | 73,24 | -1,49% | 2.379,00 |
| 17.11.2025 | 75,94 | 75,94 | 74,35 | 74,35 | -1,65% | 2.448,00 |
| 14.11.2025 | 75,30 | 76,73 | 75,22 | 75,59 | 0,03% | 5.734,00 |
| 13.11.2025 | 77,08 | 77,08 | 75,57 | 75,57 | -2,39% | 3.302,00 |
| 12.11.2025 | 77,72 | 77,72 | 77,39 | 77,42 | 0,45% | 16.589,00 |
| 11.11.2025 | 77,32 | 77,62 | 77,07 | 77,07 | -0,67% | 873,00 |