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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |