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 |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2025 | 64,88 | 64,94 | 62,85 | 63,28 | -4,02% | 1.134.250,00 |
| 07.03.2025 | 65,22 | 66,10 | 64,00 | 65,93 | 0,96% | 888.059,00 |
| 06.03.2025 | 66,36 | 67,15 | 65,03 | 65,30 | -2,68% | 1.027.237,00 |
| 05.03.2025 | 66,27 | 67,29 | 65,51 | 67,10 | 0,99% | 754.779,00 |
| 04.03.2025 | 65,17 | 67,22 | 64,46 | 66,44 | 1,56% | 1.608.308,00 |
| 03.03.2025 | 67,23 | 67,56 | 64,97 | 65,42 | -1,04% | 1.586.742,00 |
| 28.02.2025 | 65,22 | 66,18 | 64,94 | 66,11 | 0,84% | 737.745,00 |
| 27.02.2025 | 67,71 | 67,89 | 65,56 | 65,56 | -2,24% | 694.271,00 |
| 26.02.2025 | 66,81 | 67,67 | 66,65 | 67,06 | 1,05% | 647.955,00 |
| 25.02.2025 | 66,75 | 66,76 | 65,47 | 66,36 | -0,61% | 1.074.268,00 |
| 24.02.2025 | 67,94 | 67,94 | 66,19 | 66,77 | -1,36% | 767.499,00 |
| 21.02.2025 | 69,76 | 69,76 | 67,58 | 67,69 | -3,60% | 1.082.842,00 |
| 20.02.2025 | 71,12 | 71,12 | 69,17 | 70,22 | -1,63% | 860.825,00 |
| 19.02.2025 | 71,81 | 71,81 | 70,82 | 71,38 | -0,75% | 840.571,00 |
| 18.02.2025 | 71,69 | 71,92 | 71,31 | 71,92 | 0,66% | 1.176.261,00 |
| 14.02.2025 | 71,60 | 71,61 | 70,83 | 71,45 | -0,31% | 589.222,00 |
| 13.02.2025 | 71,23 | 71,74 | 70,55 | 71,67 | 1,88% | 1.528.625,00 |
| 12.02.2025 | 69,40 | 70,44 | 69,29 | 70,35 | 0,03% | 814.568,00 |
| 11.02.2025 | 70,46 | 70,52 | 69,90 | 70,33 | -0,51% | 832.932,00 |
| 10.02.2025 | 70,00 | 70,84 | 69,83 | 70,69 | 1,83% | 781.623,00 |
| 07.02.2025 | 69,74 | 70,20 | 69,23 | 69,42 | 0,75% | 1.199.008,00 |
| 06.02.2025 | 69,38 | 69,38 | 68,50 | 68,90 | -0,59% | 617.212,00 |
| 05.02.2025 | 68,41 | 69,42 | 68,01 | 69,31 | 1,63% | 735.601,00 |
| 04.02.2025 | 67,23 | 68,24 | 67,23 | 68,20 | 1,46% | 904.352,00 |
| 03.02.2025 | 66,26 | 67,48 | 66,09 | 67,22 | -0,56% | 1.027.079,00 |
| 31.01.2025 | 67,98 | 68,53 | 67,51 | 67,60 | -0,06% | 1.039.349,00 |
| 30.01.2025 | 67,54 | 68,27 | 67,33 | 67,64 | 1,53% | 717.861,00 |
| 29.01.2025 | 67,56 | 67,56 | 66,30 | 66,62 | -0,72% | 871.335,00 |
| 28.01.2025 | 65,67 | 67,18 | 65,16 | 67,10 | 2,66% | 1.202.586,00 |
| 27.01.2025 | 64,90 | 66,32 | 64,71 | 65,36 | -2,11% | 776.671,00 |
| 24.01.2025 | 67,00 | 67,33 | 66,66 | 66,77 | 0,09% | 643.147,00 |
| 23.01.2025 | 66,56 | 66,77 | 65,99 | 66,71 | -0,34% | 486.123,00 |
| 22.01.2025 | 66,79 | 67,16 | 66,29 | 66,94 | 1,09% | 716.308,00 |
| 21.01.2025 | 65,48 | 66,29 | 65,44 | 66,22 | 2,29% | 990.979,00 |
| 17.01.2025 | 65,63 | 65,63 | 64,64 | 64,74 | 0,05% | 678.970,00 |
| 16.01.2025 | 64,96 | 65,13 | 64,38 | 64,71 | 0,09% | 354.977,00 |
| 15.01.2025 | 64,60 | 64,80 | 64,18 | 64,65 | 1,57% | 707.749,00 |
| 14.01.2025 | 63,60 | 63,91 | 63,22 | 63,65 | 0,70% | 424.357,00 |
| 13.01.2025 | 62,83 | 63,42 | 62,71 | 63,21 | -0,50% | 598.518,00 |
| 10.01.2025 | 63,35 | 63,93 | 63,13 | 63,53 | -0,98% | 717.395,00 |
| 08.01.2025 | 63,55 | 64,20 | 63,03 | 64,16 | 0,47% | 625.974,00 |
| 07.01.2025 | 64,94 | 64,94 | 63,60 | 63,86 | -1,40% | 949.196,00 |
| 06.01.2025 | 64,90 | 65,24 | 64,38 | 64,77 | 0,65% | 803.831,00 |
| 03.01.2025 | 63,87 | 64,48 | 63,78 | 64,35 | 0,94% | 681.652,00 |
| 02.01.2025 | 64,38 | 64,66 | 63,35 | 63,75 | 0,47% | 629.666,00 |
| 31.12.2024 | 64,04 | 64,06 | 63,26 | 63,45 | -0,56% | 442.015,00 |
| 30.12.2024 | 63,75 | 64,13 | 63,08 | 63,81 | -1,13% | 336.488,00 |
| 27.12.2024 | 65,08 | 65,08 | 63,91 | 64,54 | -1,16% | 328.302,00 |
| 26.12.2024 | 64,98 | 65,43 | 64,68 | 65,30 | 0,38% | 216.955,00 |
| 24.12.2024 | 64,73 | 65,07 | 64,45 | 65,05 | 0,98% | 272.750,00 |
| 23.12.2024 | 64,20 | 64,54 | 63,72 | 64,42 | 0,59% | 416.529,00 |
| 20.12.2024 | 62,85 | 64,70 | 62,63 | 64,04 | 1,15% | 650.245,00 |
| 19.12.2024 | 64,32 | 64,39 | 63,19 | 63,31 | 0,11% | 814.985,00 |
| 18.12.2024 | 66,33 | 66,35 | 62,87 | 63,24 | -4,60% | 810.996,00 |
| 17.12.2024 | 66,78 | 66,82 | 66,07 | 66,29 | -1,12% | 553.555,00 |
| 16.12.2024 | 65,86 | 67,10 | 65,62 | 67,04 | 2,29% | 651.228,00 |
| 13.12.2024 | 65,80 | 65,88 | 65,12 | 65,54 | 1,13% | 399.696,00 |
| 12.12.2024 | 64,40 | 64,98 | 64,34 | 64,81 | -0,03% | 386.751,00 |
| 11.12.2024 | 64,46 | 64,91 | 64,21 | 64,83 | 1,47% | 1.020.356,00 |
| 10.12.2024 | 64,65 | 64,65 | 63,56 | 63,89 | -1,04% | 449.230,00 |
| 09.12.2024 | 65,38 | 65,71 | 64,42 | 64,56 | -1,37% | 617.900,00 |
| 06.12.2024 | 65,01 | 65,72 | 65,01 | 65,46 | 0,91% | 1.215.490,00 |
| 05.12.2024 | 65,03 | 65,40 | 64,84 | 64,87 | -0,49% | 556.399,00 |
| 04.12.2024 | 64,57 | 65,30 | 64,29 | 65,19 | 2,10% | 768.804,00 |
| 03.12.2024 | 63,23 | 63,94 | 63,23 | 63,85 | 0,14% | 580.828,00 |
| 02.12.2024 | 63,51 | 64,13 | 63,33 | 63,76 | 0,93% | 385.952,00 |
| 29.11.2024 | 63,16 | 63,38 | 62,98 | 63,17 | 0,27% | 242.435,00 |
| 27.11.2024 | 64,05 | 64,09 | 62,65 | 63,00 | -1,72% | 444.605,00 |