50,410$
-1,02%
Echtzeitkurs First Trust NASDAQ Cybersecurity ETF
Bid:
Ask:
Aktienkurse zum First Trust NASDAQ Cybersecurity ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 71,97 | 72,33 | 70,62 | 71,53 | -1,60% | 1.570.452,00 |
| 31.07.2025 | 74,25 | 74,25 | 72,63 | 72,69 | -1,38% | 1.939.701,00 |
| 30.07.2025 | 74,02 | 74,12 | 73,02 | 73,71 | -1,02% | 1.920.360,00 |
| 29.07.2025 | 74,79 | 75,31 | 74,02 | 74,47 | 0,22% | 1.347.997,00 |
| 28.07.2025 | 74,56 | 74,71 | 73,92 | 74,31 | -0,47% | 696.620,00 |
| 25.07.2025 | 74,50 | 74,98 | 74,22 | 74,66 | 0,38% | 787.930,00 |
| 24.07.2025 | 74,38 | 74,52 | 73,96 | 74,38 | -0,05% | 687.184,00 |
| 23.07.2025 | 74,22 | 74,46 | 73,61 | 74,42 | 0,43% | 759.234,00 |
| 22.07.2025 | 74,67 | 74,89 | 73,89 | 74,10 | -0,79% | 737.578,00 |
| 21.07.2025 | 74,44 | 75,11 | 74,26 | 74,69 | 0,65% | 1.099.650,00 |
| 18.07.2025 | 74,32 | 74,47 | 73,95 | 74,21 | 0,22% | 809.773,00 |
| 17.07.2025 | 73,44 | 74,28 | 73,35 | 74,05 | 0,97% | 674.724,00 |
| 16.07.2025 | 73,44 | 73,55 | 72,54 | 73,34 | 0,30% | 794.752,00 |
| 15.07.2025 | 73,59 | 73,65 | 73,04 | 73,12 | -0,12% | 917.336,00 |
| 14.07.2025 | 72,36 | 73,44 | 72,16 | 73,21 | 0,87% | 973.587,00 |
| 11.07.2025 | 73,71 | 73,84 | 72,46 | 72,58 | -1,53% | 1.237.708,00 |
| 10.07.2025 | 76,10 | 76,20 | 73,69 | 73,71 | -3,42% | 2.260.002,00 |
| 09.07.2025 | 75,93 | 76,36 | 75,47 | 76,32 | 0,85% | 1.088.812,00 |
| 08.07.2025 | 76,00 | 76,00 | 75,10 | 75,68 | 0,00% | 609.136,00 |
| 07.07.2025 | 75,70 | 76,10 | 75,34 | 75,68 | -0,33% | 1.106.260,00 |
| 03.07.2025 | 74,80 | 76,14 | 74,80 | 75,93 | 1,89% | 892.136,00 |
| 02.07.2025 | 74,16 | 74,61 | 73,80 | 74,52 | 0,13% | 1.456.801,00 |
| 01.07.2025 | 75,56 | 75,56 | 73,70 | 74,42 | -1,53% | 1.448.303,00 |
| 30.06.2025 | 75,03 | 75,64 | 74,88 | 75,58 | 1,33% | 1.367.454,00 |
| 27.06.2025 | 74,97 | 75,03 | 74,18 | 74,59 | -0,51% | 1.026.942,00 |
| 26.06.2025 | 74,77 | 75,21 | 74,34 | 74,97 | 0,73% | 824.603,00 |
| 25.06.2025 | 74,30 | 75,02 | 74,19 | 74,43 | 0,76% | 1.329.765,00 |
| 24.06.2025 | 74,02 | 74,12 | 73,41 | 73,87 | 0,48% | 1.504.325,00 |
| 23.06.2025 | 72,12 | 73,58 | 71,51 | 73,52 | 1,87% | 1.841.136,00 |
| 20.06.2025 | 72,91 | 73,24 | 71,87 | 72,17 | -1,04% | 1.887.838,00 |
| 18.06.2025 | 73,39 | 73,53 | 72,74 | 72,93 | -0,44% | 671.890,00 |
| 17.06.2025 | 72,93 | 73,50 | 72,75 | 73,25 | 0,05% | 2.162.662,00 |
| 16.06.2025 | 72,98 | 73,57 | 72,82 | 73,21 | 1,12% | 915.440,00 |
| 13.06.2025 | 72,46 | 73,16 | 72,24 | 72,40 | -0,97% | 711.319,00 |
| 12.06.2025 | 72,54 | 73,53 | 72,54 | 73,11 | 0,45% | 834.242,00 |
| 11.06.2025 | 72,66 | 73,24 | 72,32 | 72,78 | 0,26% | 798.798,00 |
| 10.06.2025 | 72,95 | 73,10 | 72,08 | 72,59 | -0,26% | 1.228.212,00 |
| 09.06.2025 | 73,58 | 73,58 | 72,67 | 72,78 | -0,95% | 940.927,00 |
| 06.06.2025 | 73,50 | 73,82 | 73,07 | 73,48 | 0,26% | 628.628,00 |
| 05.06.2025 | 73,28 | 73,82 | 72,90 | 73,29 | 0,48% | 903.006,00 |
| 04.06.2025 | 72,72 | 73,44 | 72,70 | 72,94 | -0,49% | 927.064,00 |
| 03.06.2025 | 72,55 | 73,38 | 72,41 | 73,30 | 1,03% | 943.078,00 |
| 02.06.2025 | 71,67 | 72,55 | 71,27 | 72,55 | 1,02% | 873.737,00 |
| 30.05.2025 | 71,16 | 71,93 | 70,68 | 71,82 | 1,11% | 785.499,00 |
| 29.05.2025 | 71,82 | 71,82 | 70,30 | 71,03 | -0,53% | 868.366,00 |
| 28.05.2025 | 72,05 | 72,13 | 71,29 | 71,41 | -1,42% | 1.018.437,00 |
| 27.05.2025 | 72,09 | 72,54 | 71,72 | 72,44 | 1,96% | 1.263.877,00 |
| 23.05.2025 | 70,12 | 71,30 | 70,09 | 71,05 | -0,66% | 379.060,00 |
| 22.05.2025 | 70,74 | 71,92 | 70,53 | 71,52 | 1,22% | 598.236,00 |
| 21.05.2025 | 70,96 | 71,84 | 70,37 | 70,66 | -1,60% | 1.031.770,00 |
| 20.05.2025 | 71,56 | 71,82 | 71,31 | 71,81 | 0,22% | 548.262,00 |
| 19.05.2025 | 70,67 | 71,80 | 70,50 | 71,65 | 0,32% | 621.468,00 |
| 16.05.2025 | 71,02 | 71,43 | 70,73 | 71,42 | 0,56% | 666.122,00 |
| 15.05.2025 | 70,34 | 71,20 | 70,23 | 71,02 | 1,02% | 743.048,00 |
| 14.05.2025 | 70,80 | 70,98 | 70,09 | 70,30 | -0,64% | 585.767,00 |
| 13.05.2025 | 69,89 | 71,23 | 69,86 | 70,75 | 0,96% | 1.547.125,00 |
| 12.05.2025 | 70,03 | 70,11 | 69,06 | 70,08 | 3,20% | 1.224.704,00 |
| 09.05.2025 | 68,63 | 68,76 | 67,50 | 67,91 | -0,88% | 783.138,00 |
| 08.05.2025 | 68,34 | 68,94 | 67,88 | 68,51 | 0,53% | 1.792.306,00 |
| 07.05.2025 | 67,83 | 68,40 | 67,52 | 68,15 | 0,10% | 895.841,00 |
| 06.05.2025 | 67,02 | 68,52 | 66,96 | 68,08 | 0,12% | 950.208,00 |
| 05.05.2025 | 67,20 | 68,49 | 67,18 | 68,00 | 0,47% | 799.902,00 |
| 02.05.2025 | 67,82 | 68,09 | 67,52 | 67,68 | 1,59% | 621.531,00 |
| 01.05.2025 | 67,21 | 67,40 | 66,55 | 66,62 | 0,12% | 890.036,00 |
| 30.04.2025 | 65,54 | 66,71 | 64,98 | 66,54 | 0,08% | 1.158.123,00 |
| 29.04.2025 | 65,64 | 66,71 | 65,63 | 66,49 | 1,46% | 1.070.330,00 |
| 28.04.2025 | 65,40 | 65,78 | 64,69 | 65,53 | 0,34% | 410.426,00 |
| 25.04.2025 | 64,58 | 65,35 | 64,27 | 65,31 | 0,94% | 662.849,00 |
| 24.04.2025 | 62,77 | 64,87 | 62,66 | 64,70 | 3,21% | 1.004.231,00 |
| 23.04.2025 | 62,85 | 63,84 | 62,52 | 62,69 | 2,25% | 1.120.691,00 |
| 22.04.2025 | 60,93 | 61,76 | 60,62 | 61,31 | 1,81% | 396.286,00 |
| 21.04.2025 | 61,36 | 61,64 | 59,60 | 60,22 | -2,51% | 844.965,00 |
| 17.04.2025 | 62,49 | 62,49 | 61,57 | 61,77 | -0,74% | 645.630,00 |
| 16.04.2025 | 62,59 | 63,40 | 61,59 | 62,23 | -1,77% | 841.184,00 |
| 15.04.2025 | 63,22 | 63,68 | 62,98 | 63,35 | 0,96% | 608.753,00 |
| 14.04.2025 | 63,65 | 63,84 | 62,21 | 62,75 | 0,30% | 701.450,00 |
| 11.04.2025 | 61,69 | 62,69 | 60,88 | 62,56 | 1,46% | 566.754,00 |
| 10.04.2025 | 62,16 | 62,27 | 59,92 | 61,66 | -2,61% | 732.769,00 |
| 09.04.2025 | 57,28 | 63,64 | 57,05 | 63,31 | 10,18% | 1.600.018,00 |
| 08.04.2025 | 59,85 | 60,32 | 56,70 | 57,46 | -0,43% | 1.179.368,00 |
| 07.04.2025 | 55,81 | 60,13 | 55,02 | 57,71 | 0,30% | 2.220.141,00 |
| 04.04.2025 | 59,26 | 59,31 | 57,22 | 57,54 | -6,09% | 1.825.918,00 |
| 03.04.2025 | 62,14 | 62,92 | 61,03 | 61,27 | -4,93% | 1.816.237,00 |
| 02.04.2025 | 62,49 | 64,76 | 62,44 | 64,45 | 1,46% | 458.592,00 |
| 01.04.2025 | 62,86 | 63,61 | 62,29 | 63,52 | 0,83% | 595.089,00 |
| 31.03.2025 | 62,43 | 63,12 | 61,53 | 63,00 | -0,62% | 1.317.326,00 |
| 28.03.2025 | 64,24 | 64,52 | 62,95 | 63,39 | -1,89% | 1.855.797,00 |
| 27.03.2025 | 65,41 | 65,50 | 64,41 | 64,61 | -1,54% | 959.157,00 |
| 26.03.2025 | 66,69 | 66,79 | 65,40 | 65,62 | -1,74% | 753.982,00 |
| 25.03.2025 | 66,32 | 66,99 | 66,32 | 66,78 | 1,14% | 743.015,00 |
| 24.03.2025 | 65,82 | 66,14 | 65,65 | 66,03 | 1,62% | 612.438,00 |
| 21.03.2025 | 64,39 | 65,14 | 64,02 | 64,98 | -0,15% | 639.576,00 |
| 20.03.2025 | 65,47 | 65,98 | 64,88 | 65,08 | -1,65% | 1.900.282,00 |
| 19.03.2025 | 65,55 | 66,73 | 65,29 | 66,17 | 1,18% | 1.006.557,00 |
| 18.03.2025 | 65,44 | 65,54 | 64,72 | 65,40 | -0,61% | 443.617,00 |
| 17.03.2025 | 64,69 | 66,24 | 64,66 | 65,80 | 1,53% | 688.892,00 |
| 14.03.2025 | 63,73 | 64,83 | 63,69 | 64,81 | 3,33% | 457.766,00 |
| 13.03.2025 | 63,80 | 63,80 | 62,43 | 62,72 | -2,29% | 722.420,00 |
| 12.03.2025 | 64,80 | 65,02 | 63,63 | 64,19 | 0,52% | 1.332.770,00 |
| 11.03.2025 | 63,46 | 64,86 | 63,14 | 63,86 | 0,92% | 1.341.861,00 |