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 |
|---|---|---|---|---|---|---|
| 18.12.2025 | 72,11 | 72,49 | 71,76 | 72,36 | 1,43% | 881.194,00 |
| 17.12.2025 | 72,52 | 72,64 | 71,30 | 71,34 | -1,55% | 899.738,00 |
| 16.12.2025 | 72,29 | 72,80 | 71,95 | 72,46 | -0,08% | 984.279,00 |
| 15.12.2025 | 74,02 | 74,18 | 72,51 | 72,52 | -1,85% | 1.160.388,00 |
| 12.12.2025 | 75,00 | 75,04 | 73,65 | 73,89 | -2,47% | 830.848,00 |
| 11.12.2025 | 75,77 | 76,06 | 75,09 | 75,76 | -0,45% | 538.260,00 |
| 10.12.2025 | 75,36 | 76,42 | 75,05 | 76,10 | 0,61% | 736.295,00 |
| 09.12.2025 | 75,01 | 75,92 | 75,00 | 75,64 | 0,57% | 495.000,00 |
| 08.12.2025 | 75,32 | 75,62 | 74,98 | 75,21 | 0,31% | 587.851,00 |
| 05.12.2025 | 75,01 | 75,62 | 74,79 | 74,98 | 0,36% | 457.175,00 |
| 04.12.2025 | 74,26 | 74,83 | 74,11 | 74,71 | 0,63% | 805.838,00 |
| 03.12.2025 | 72,72 | 74,24 | 72,44 | 74,24 | 1,34% | 542.727,00 |
| 02.12.2025 | 73,39 | 73,57 | 73,00 | 73,26 | 0,65% | 945.272,00 |
| 01.12.2025 | 73,21 | 73,41 | 72,61 | 72,79 | -1,17% | 707.938,00 |
| 28.11.2025 | 73,24 | 73,79 | 73,24 | 73,65 | 0,95% | 294.040,00 |
| 26.11.2025 | 73,51 | 73,58 | 72,72 | 72,96 | -0,88% | 885.765,00 |
| 25.11.2025 | 72,59 | 73,80 | 72,00 | 73,61 | 1,60% | 641.712,00 |
| 24.11.2025 | 71,82 | 72,69 | 71,80 | 72,45 | 1,24% | 480.766,00 |
| 21.11.2025 | 71,36 | 72,22 | 70,38 | 71,56 | 0,08% | 1.341.648,00 |
| 20.11.2025 | 74,27 | 74,57 | 71,41 | 71,50 | -2,56% | 1.090.165,00 |
| 19.11.2025 | 73,14 | 73,84 | 72,93 | 73,38 | 0,20% | 533.211,00 |
| 18.11.2025 | 73,33 | 73,87 | 72,72 | 73,23 | -0,72% | 787.485,00 |
| 17.11.2025 | 74,65 | 75,08 | 73,55 | 73,76 | -1,31% | 552.221,00 |
| 14.11.2025 | 73,65 | 75,14 | 73,09 | 74,74 | -0,03% | 950.584,00 |
| 13.11.2025 | 76,11 | 76,26 | 74,57 | 74,76 | -1,71% | 942.891,00 |
| 12.11.2025 | 77,13 | 77,38 | 75,99 | 76,06 | -1,04% | 466.832,00 |
| 11.11.2025 | 76,56 | 77,20 | 76,55 | 76,86 | 0,17% | 782.804,00 |
| 10.11.2025 | 76,37 | 76,85 | 75,81 | 76,73 | 1,79% | 922.600,00 |
| 07.11.2025 | 74,36 | 75,41 | 73,93 | 75,38 | 1,02% | 753.124,00 |
| 06.11.2025 | 74,97 | 75,15 | 73,87 | 74,62 | -1,26% | 1.101.939,00 |
| 05.11.2025 | 75,43 | 75,74 | 75,24 | 75,57 | 0,20% | 548.135,00 |
| 04.11.2025 | 76,28 | 76,98 | 75,38 | 75,42 | -2,43% | 958.396,00 |
| 03.11.2025 | 77,48 | 77,70 | 76,62 | 77,30 | -0,03% | 669.442,00 |
| 31.10.2025 | 76,80 | 77,55 | 76,57 | 77,32 | 1,30% | 958.759,00 |
| 30.10.2025 | 76,26 | 77,14 | 76,04 | 76,33 | -0,20% | 949.171,00 |
| 29.10.2025 | 77,54 | 77,54 | 76,18 | 76,48 | -2,05% | 907.872,00 |
| 28.10.2025 | 77,81 | 78,34 | 77,65 | 78,08 | 0,40% | 722.807,00 |
| 27.10.2025 | 78,11 | 78,17 | 77,53 | 77,77 | 0,37% | 562.681,00 |
| 24.10.2025 | 77,72 | 77,85 | 77,27 | 77,48 | 0,14% | 499.141,00 |
| 23.10.2025 | 76,50 | 77,47 | 76,46 | 77,37 | 1,19% | 562.263,00 |
| 22.10.2025 | 77,12 | 77,15 | 75,90 | 76,46 | -0,78% | 428.126,00 |
| 21.10.2025 | 76,38 | 77,14 | 76,16 | 77,06 | 0,73% | 614.089,00 |
| 20.10.2025 | 75,51 | 76,57 | 75,49 | 76,50 | 1,84% | 492.781,00 |
| 17.10.2025 | 74,26 | 75,12 | 74,08 | 75,12 | 0,40% | 780.592,00 |
| 16.10.2025 | 75,95 | 76,19 | 74,39 | 74,82 | -1,18% | 699.724,00 |
| 15.10.2025 | 76,42 | 76,61 | 75,33 | 75,71 | -0,22% | 662.198,00 |
| 14.10.2025 | 75,85 | 76,40 | 75,08 | 75,88 | -1,39% | 492.776,00 |
| 13.10.2025 | 76,96 | 77,16 | 76,40 | 76,95 | 1,95% | 675.877,00 |
| 10.10.2025 | 78,04 | 78,32 | 75,42 | 75,48 | -3,22% | 819.249,00 |
| 09.10.2025 | 78,15 | 78,17 | 77,45 | 77,99 | -0,28% | 1.199.676,00 |
| 08.10.2025 | 76,77 | 78,22 | 76,75 | 78,21 | 2,58% | 1.696.931,00 |
| 07.10.2025 | 77,37 | 77,42 | 75,60 | 76,24 | -1,46% | 800.203,00 |
| 06.10.2025 | 77,09 | 77,78 | 76,89 | 77,37 | 0,36% | 832.906,00 |
| 02.10.2025 | 77,16 | 77,18 | 76,47 | 77,09 | 0,73% | 766.830,00 |
| 01.10.2025 | 75,63 | 76,57 | 75,44 | 76,53 | 0,68% | 855.953,00 |
| 30.09.2025 | 76,07 | 76,24 | 75,40 | 76,01 | -0,13% | 411.311,00 |
| 29.09.2025 | 76,34 | 76,48 | 75,91 | 76,11 | 0,40% | 558.897,00 |
| 26.09.2025 | 75,38 | 75,98 | 75,16 | 75,81 | 0,56% | 380.675,00 |
| 25.09.2025 | 75,01 | 75,64 | 74,67 | 75,39 | -0,42% | 879.213,00 |
| 24.09.2025 | 76,27 | 76,41 | 75,52 | 75,71 | -0,58% | 570.138,00 |
| 23.09.2025 | 76,93 | 77,14 | 75,96 | 76,15 | -0,98% | 743.549,00 |
| 22.09.2025 | 76,44 | 77,07 | 76,17 | 76,90 | -0,01% | 865.308,00 |
| 19.09.2025 | 77,03 | 77,06 | 76,43 | 76,91 | -0,06% | 978.308,00 |
| 18.09.2025 | 76,10 | 77,07 | 75,76 | 76,96 | 2,29% | 1.206.454,00 |
| 17.09.2025 | 75,51 | 75,81 | 74,53 | 75,24 | -0,27% | 696.427,00 |
| 16.09.2025 | 75,79 | 75,84 | 75,15 | 75,44 | -0,36% | 665.341,00 |
| 15.09.2025 | 75,24 | 75,92 | 75,07 | 75,71 | 1,03% | 606.169,00 |
| 12.09.2025 | 75,52 | 75,73 | 74,91 | 74,94 | -0,86% | 619.517,00 |
| 11.09.2025 | 75,33 | 75,87 | 75,15 | 75,59 | 0,79% | 499.039,00 |
| 10.09.2025 | 75,25 | 75,84 | 74,58 | 75,00 | 0,59% | 685.606,00 |
| 09.09.2025 | 74,85 | 74,90 | 74,28 | 74,56 | -0,20% | 718.234,00 |
| 08.09.2025 | 73,97 | 74,71 | 73,88 | 74,71 | 1,63% | 589.652,00 |
| 05.09.2025 | 73,70 | 74,03 | 72,66 | 73,51 | 1,60% | 688.589,00 |
| 04.09.2025 | 72,17 | 72,50 | 71,29 | 72,35 | 0,21% | 779.252,00 |
| 03.09.2025 | 72,34 | 72,52 | 71,62 | 72,20 | -0,18% | 625.311,00 |
| 02.09.2025 | 72,10 | 72,50 | 71,69 | 72,33 | -1,11% | 578.087,00 |
| 29.08.2025 | 73,89 | 74,03 | 72,85 | 73,14 | -1,06% | 642.883,00 |
| 28.08.2025 | 72,98 | 74,15 | 72,81 | 73,92 | 1,11% | 686.228,00 |
| 27.08.2025 | 72,61 | 73,28 | 72,45 | 73,11 | 1,22% | 794.790,00 |
| 26.08.2025 | 72,18 | 72,69 | 72,00 | 72,23 | 0,11% | 839.934,00 |
| 25.08.2025 | 72,65 | 72,84 | 72,15 | 72,15 | -0,59% | 585.859,00 |
| 22.08.2025 | 71,72 | 73,18 | 71,64 | 72,58 | 1,38% | 500.690,00 |
| 21.08.2025 | 71,68 | 71,70 | 71,12 | 71,59 | -0,43% | 800.823,00 |
| 20.08.2025 | 71,76 | 72,04 | 70,96 | 71,90 | 0,21% | 982.418,00 |
| 19.08.2025 | 72,61 | 72,69 | 71,53 | 71,75 | -0,55% | 878.079,00 |
| 18.08.2025 | 71,95 | 72,18 | 71,60 | 72,15 | 0,24% | 720.902,00 |
| 15.08.2025 | 71,77 | 72,02 | 71,49 | 71,98 | 0,35% | 573.091,00 |
| 14.08.2025 | 72,36 | 72,63 | 71,55 | 71,73 | -1,52% | 601.172,00 |
| 13.08.2025 | 72,90 | 72,91 | 72,33 | 72,84 | 0,75% | 865.455,00 |
| 12.08.2025 | 71,09 | 72,32 | 70,95 | 72,30 | 2,05% | 8.503.522,00 |
| 11.08.2025 | 71,11 | 72,01 | 70,71 | 70,85 | -0,38% | 998.337,00 |
| 08.08.2025 | 71,50 | 71,90 | 70,98 | 71,12 | -0,10% | 778.124,00 |
| 07.08.2025 | 72,94 | 72,94 | 70,23 | 71,19 | -2,53% | 1.349.617,00 |
| 06.08.2025 | 72,23 | 73,05 | 71,94 | 73,04 | 1,51% | 804.388,00 |
| 05.08.2025 | 73,15 | 73,24 | 71,88 | 71,95 | -1,25% | 1.092.774,00 |
| 04.08.2025 | 72,10 | 72,88 | 71,95 | 72,86 | 1,86% | 1.157.335,00 |
| 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% | 1.932.838,00 |
| 30.07.2025 | 74,02 | 74,12 | 73,02 | 73,71 | -1,02% | 1.917.501,00 |
| 29.07.2025 | 74,79 | 75,31 | 74,02 | 74,47 | 0,22% | 1.343.567,00 |