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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 73,10 | 75,45 | 72,40 | 75,32 | 2,98% | 2.489.007,00 |
| 07.05.2026 | 72,33 | 73,63 | 72,22 | 73,14 | 4,23% | 1.519.954,00 |
| 06.05.2026 | 70,34 | 70,39 | 69,09 | 70,17 | -0,99% | 2.400.700,00 |
| 05.05.2026 | 70,50 | 71,08 | 69,84 | 70,87 | 1,61% | 715.640,00 |
| 04.05.2026 | 68,81 | 70,25 | 68,81 | 69,75 | 1,44% | 1.357.853,00 |
| 01.05.2026 | 68,34 | 69,04 | 67,90 | 68,76 | 1,94% | 972.687,00 |
| 30.04.2026 | 67,64 | 67,64 | 66,08 | 67,45 | -0,62% | 1.301.633,00 |
| 29.04.2026 | 67,15 | 67,90 | 66,51 | 67,87 | 1,07% | 918.082,00 |
| 28.04.2026 | 67,52 | 68,03 | 66,82 | 67,15 | -0,59% | 1.379.483,00 |
| 27.04.2026 | 67,02 | 67,85 | 66,71 | 67,55 | 0,46% | 1.658.725,00 |
| 24.04.2026 | 66,81 | 67,35 | 65,90 | 67,24 | 0,98% | 1.153.229,00 |
| 23.04.2026 | 67,62 | 67,62 | 65,56 | 66,59 | -3,37% | 1.407.960,00 |
| 22.04.2026 | 68,46 | 68,97 | 68,19 | 68,91 | 1,28% | 1.511.921,00 |
| 21.04.2026 | 67,22 | 68,83 | 67,00 | 68,04 | 1,48% | 1.864.706,00 |
| 20.04.2026 | 66,23 | 67,14 | 65,95 | 67,05 | 0,86% | 1.365.934,00 |
| 17.04.2026 | 66,93 | 66,98 | 66,04 | 66,48 | 0,85% | 2.063.337,00 |
| 16.04.2026 | 65,42 | 66,16 | 64,90 | 65,92 | 2,17% | 1.308.746,00 |
| 15.04.2026 | 63,38 | 64,67 | 63,27 | 64,52 | 2,76% | 1.510.843,00 |
| 14.04.2026 | 63,46 | 63,98 | 62,39 | 62,79 | -0,63% | 2.384.386,00 |
| 13.04.2026 | 60,80 | 63,22 | 60,80 | 63,19 | 4,03% | 1.803.672,00 |
| 10.04.2026 | 63,42 | 63,42 | 60,47 | 60,74 | -3,71% | 2.346.667,00 |
| 09.04.2026 | 65,45 | 65,53 | 62,47 | 63,08 | -3,93% | 2.261.129,00 |
| 08.04.2026 | 67,26 | 67,62 | 65,43 | 65,66 | 0,63% | 1.473.729,00 |
| 07.04.2026 | 64,14 | 65,33 | 63,61 | 65,25 | 1,70% | 1.158.322,00 |
| 06.04.2026 | 64,20 | 64,46 | 63,61 | 64,16 | -0,05% | 911.684,00 |
| 02.04.2026 | 62,30 | 64,30 | 62,16 | 64,19 | 1,65% | 983.662,00 |
| 01.04.2026 | 63,33 | 63,61 | 62,35 | 63,15 | 0,75% | 1.455.124,00 |
| 31.03.2026 | 61,50 | 63,02 | 61,11 | 62,68 | 3,11% | 1.821.869,00 |
| 30.03.2026 | 61,40 | 62,06 | 60,35 | 60,79 | 0,05% | 3.077.473,00 |
| 27.03.2026 | 61,52 | 61,84 | 60,07 | 60,76 | -3,77% | 2.139.635,00 |
| 26.03.2026 | 62,84 | 64,24 | 62,73 | 63,14 | -0,36% | 929.340,00 |
| 25.03.2026 | 63,96 | 64,48 | 63,12 | 63,37 | 0,46% | 1.892.597,00 |
| 24.03.2026 | 64,62 | 64,62 | 62,98 | 63,08 | -2,95% | 1.874.094,00 |
| 23.03.2026 | 64,42 | 65,75 | 64,29 | 65,00 | 1,51% | 985.743,00 |
| 20.03.2026 | 65,03 | 65,03 | 63,75 | 64,03 | -1,84% | 1.470.952,00 |
| 19.03.2026 | 64,62 | 65,64 | 64,56 | 65,23 | 0,42% | 1.001.998,00 |
| 18.03.2026 | 64,84 | 65,74 | 64,77 | 64,96 | -0,02% | 1.093.552,00 |
| 17.03.2026 | 64,64 | 65,70 | 64,50 | 64,97 | 0,73% | 1.191.937,00 |
| 16.03.2026 | 65,48 | 65,48 | 64,44 | 64,50 | -1,00% | 2.584.358,00 |
| 13.03.2026 | 65,71 | 66,35 | 64,77 | 65,15 | -0,23% | 1.085.221,00 |
| 12.03.2026 | 65,52 | 66,39 | 65,28 | 65,30 | -0,70% | 1.778.754,00 |
| 11.03.2026 | 65,74 | 66,46 | 65,23 | 65,76 | -0,03% | 1.282.401,00 |
| 10.03.2026 | 66,52 | 66,58 | 64,78 | 65,78 | -0,75% | 1.853.817,00 |
| 09.03.2026 | 65,52 | 66,51 | 65,04 | 66,28 | 0,42% | 1.868.114,00 |
| 06.03.2026 | 65,01 | 66,32 | 65,01 | 66,00 | 0,32% | 1.431.240,00 |
| 05.03.2026 | 64,68 | 66,20 | 64,64 | 65,79 | 1,75% | 2.547.858,00 |
| 04.03.2026 | 64,00 | 64,94 | 63,73 | 64,66 | 1,17% | 2.114.420,00 |
| 03.03.2026 | 61,99 | 64,21 | 61,85 | 63,91 | 0,80% | 2.214.612,00 |
| 02.03.2026 | 62,40 | 63,64 | 62,15 | 63,40 | 0,78% | 1.415.670,00 |
| 27.02.2026 | 62,40 | 63,00 | 61,85 | 62,91 | -1,50% | 1.375.927,00 |
| 26.02.2026 | 62,80 | 64,02 | 62,70 | 63,87 | 1,85% | 2.966.987,00 |
| 25.02.2026 | 61,89 | 62,73 | 61,31 | 62,71 | 1,84% | 1.684.250,00 |
| 24.02.2026 | 60,99 | 62,39 | 60,58 | 61,58 | 0,51% | 2.445.849,00 |
| 23.02.2026 | 63,22 | 63,22 | 60,92 | 61,27 | -4,12% | 4.301.181,00 |
| 20.02.2026 | 65,22 | 66,35 | 63,80 | 63,90 | -3,05% | 2.538.949,00 |
| 19.02.2026 | 65,58 | 65,96 | 65,08 | 65,91 | -0,03% | 888.075,00 |
| 18.02.2026 | 65,03 | 66,21 | 64,54 | 65,93 | 0,60% | 1.564.596,00 |
| 17.02.2026 | 66,74 | 66,79 | 64,93 | 65,54 | -1,93% | 1.505.984,00 |
| 13.02.2026 | 65,42 | 67,14 | 65,30 | 66,83 | 2,66% | 1.363.664,00 |
| 12.02.2026 | 67,13 | 67,69 | 64,46 | 65,10 | -3,73% | 2.486.389,00 |
| 11.02.2026 | 69,33 | 69,33 | 67,28 | 67,62 | -1,76% | 1.803.370,00 |
| 10.02.2026 | 68,41 | 69,37 | 68,41 | 68,83 | 0,72% | 2.242.287,00 |
| 09.02.2026 | 67,24 | 68,55 | 66,79 | 68,34 | 1,80% | 2.782.955,00 |
| 06.02.2026 | 65,91 | 67,22 | 65,48 | 67,13 | 3,36% | 1.143.653,00 |
| 05.02.2026 | 66,40 | 67,08 | 64,65 | 64,95 | -2,37% | 2.073.870,00 |
| 04.02.2026 | 66,50 | 67,29 | 65,39 | 66,53 | -0,83% | 2.105.075,00 |
| 03.02.2026 | 69,28 | 69,30 | 66,24 | 67,09 | -3,59% | 1.818.645,00 |
| 02.02.2026 | 68,90 | 69,85 | 68,62 | 69,59 | 0,77% | 1.207.954,00 |
| 30.01.2026 | 69,28 | 69,61 | 68,80 | 69,06 | -0,72% | 1.143.451,00 |
| 29.01.2026 | 71,04 | 71,17 | 68,75 | 69,56 | -2,73% | 1.286.782,00 |
| 28.01.2026 | 72,31 | 72,58 | 71,46 | 71,51 | -0,72% | 853.767,00 |
| 27.01.2026 | 72,81 | 73,02 | 71,98 | 72,03 | -0,08% | 1.335.425,00 |
| 26.01.2026 | 71,39 | 72,16 | 71,23 | 72,09 | 1,81% | 1.027.536,00 |
| 23.01.2026 | 71,18 | 71,44 | 70,66 | 70,81 | 0,23% | 1.085.803,00 |
| 22.01.2026 | 70,74 | 70,94 | 70,38 | 70,65 | 0,83% | 1.294.756,00 |
| 21.01.2026 | 70,19 | 70,65 | 69,52 | 70,07 | 0,13% | 1.539.264,00 |
| 20.01.2026 | 70,85 | 71,37 | 69,93 | 69,98 | -2,68% | 1.463.823,00 |
| 16.01.2026 | 72,38 | 72,38 | 71,47 | 71,91 | -0,28% | 879.013,00 |
| 15.01.2026 | 72,83 | 72,93 | 71,98 | 72,11 | -0,43% | 2.247.730,00 |
| 14.01.2026 | 72,66 | 73,29 | 71,86 | 72,42 | -0,28% | 1.087.375,00 |
| 13.01.2026 | 72,90 | 73,26 | 72,42 | 72,62 | -0,47% | 1.088.759,00 |
| 12.01.2026 | 72,26 | 73,00 | 72,26 | 72,96 | 0,57% | 689.311,00 |
| 09.01.2026 | 72,41 | 72,81 | 71,96 | 72,55 | 0,23% | 954.347,00 |
| 08.01.2026 | 73,39 | 73,39 | 72,04 | 72,38 | -1,46% | 934.803,00 |
| 07.01.2026 | 72,46 | 73,87 | 72,41 | 73,45 | 1,75% | 1.310.603,00 |
| 06.01.2026 | 71,63 | 72,32 | 71,44 | 72,19 | 0,92% | 980.924,00 |
| 05.01.2026 | 71,25 | 72,21 | 71,09 | 71,53 | 1,20% | 853.693,00 |
| 02.01.2026 | 71,97 | 72,00 | 70,23 | 70,68 | -1,08% | 1.290.076,00 |
| 31.12.2025 | 72,31 | 72,37 | 71,41 | 71,45 | -1,09% | 625.606,00 |
| 30.12.2025 | 72,42 | 72,59 | 72,21 | 72,24 | -0,43% | 553.098,00 |
| 29.12.2025 | 72,66 | 72,98 | 72,36 | 72,55 | -0,81% | 537.941,00 |
| 26.12.2025 | 72,78 | 73,17 | 72,68 | 73,14 | 0,40% | 358.894,00 |
| 24.12.2025 | 72,76 | 72,95 | 72,40 | 72,85 | 0,05% | 352.738,00 |
| 23.12.2025 | 73,07 | 73,30 | 72,43 | 72,81 | -0,83% | 1.105.215,00 |
| 22.12.2025 | 73,48 | 73,61 | 72,73 | 73,42 | 0,41% | 1.254.137,00 |
| 19.12.2025 | 72,52 | 76,06 | 72,48 | 73,12 | 1,05% | 2.510.722,00 |
| 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 |