First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
[WKN: A0YFCR | ISIN: US33737A1088]
Aktienkurse
99,420$
0,42%
Echtzeitkurs First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
Bid:
Ask:
Aktienkurse zum First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2025 | 140,27 | 140,35 | 138,67 | 138,83 | 0,02% | 164.176,00 |
| 14.07.2025 | 138,23 | 138,90 | 138,00 | 138,80 | 0,39% | 110.073,00 |
| 11.07.2025 | 138,29 | 138,93 | 138,17 | 138,26 | -0,60% | 98.722,00 |
| 10.07.2025 | 139,39 | 139,51 | 137,80 | 139,10 | -0,22% | 177.750,00 |
| 09.07.2025 | 139,12 | 139,47 | 138,46 | 139,41 | 0,86% | 258.549,00 |
| 08.07.2025 | 138,21 | 138,53 | 137,56 | 138,22 | 0,10% | 173.135,00 |
| 07.07.2025 | 138,90 | 139,28 | 137,37 | 138,08 | -1,27% | 153.634,00 |
| 03.07.2025 | 139,29 | 140,24 | 139,29 | 139,86 | 0,52% | 75.597,00 |
| 02.07.2025 | 137,69 | 139,14 | 137,55 | 139,14 | 0,46% | 149.937,00 |
| 01.07.2025 | 138,63 | 138,80 | 137,54 | 138,50 | -0,37% | 187.428,00 |
| 30.06.2025 | 138,67 | 139,26 | 138,00 | 139,02 | 0,38% | 682.542,00 |
| 27.06.2025 | 138,56 | 139,14 | 137,63 | 138,50 | 1,08% | 141.133,00 |
| 26.06.2025 | 135,81 | 137,34 | 135,59 | 137,02 | 0,78% | 147.728,00 |
| 25.06.2025 | 136,55 | 136,55 | 135,47 | 135,96 | -0,38% | 97.903,00 |
| 24.06.2025 | 135,59 | 136,79 | 135,05 | 136,48 | 1,91% | 98.387,00 |
| 23.06.2025 | 132,44 | 134,15 | 131,86 | 133,92 | 0,90% | 191.977,00 |
| 20.06.2025 | 134,36 | 134,36 | 132,58 | 132,73 | -0,54% | 144.392,00 |
| 18.06.2025 | 134,00 | 134,67 | 133,30 | 133,45 | 0,01% | 175.243,00 |
| 17.06.2025 | 134,51 | 134,83 | 133,25 | 133,44 | -1,47% | 121.509,00 |
| 16.06.2025 | 135,02 | 136,16 | 135,02 | 135,43 | 1,51% | 144.934,00 |
| 13.06.2025 | 133,26 | 134,16 | 132,74 | 133,41 | -1,02% | 179.706,00 |
| 12.06.2025 | 133,66 | 134,81 | 133,52 | 134,78 | 1,13% | 100.976,00 |
| 11.06.2025 | 133,37 | 133,86 | 132,88 | 133,27 | -0,05% | 92.178,00 |
| 10.06.2025 | 133,40 | 133,47 | 132,31 | 133,34 | 0,62% | 65.320,00 |
| 09.06.2025 | 132,38 | 133,06 | 132,05 | 132,52 | -0,08% | 86.952,00 |
| 06.06.2025 | 132,40 | 132,68 | 132,10 | 132,63 | 0,95% | 67.198,00 |
| 05.06.2025 | 132,45 | 132,45 | 130,88 | 131,38 | -0,61% | 96.701,00 |
| 04.06.2025 | 132,05 | 132,58 | 131,68 | 132,19 | 0,56% | 156.960,00 |
| 03.06.2025 | 129,99 | 131,49 | 129,92 | 131,46 | 0,84% | 73.408,00 |
| 02.06.2025 | 130,06 | 130,61 | 128,79 | 130,36 | 0,33% | 90.216,00 |
| 30.05.2025 | 130,37 | 130,37 | 129,02 | 129,93 | -0,64% | 89.089,00 |
| 29.05.2025 | 131,62 | 131,62 | 130,26 | 130,77 | 0,28% | 375.608,00 |
| 28.05.2025 | 131,17 | 131,17 | 130,40 | 130,40 | -0,96% | 134.586,00 |
| 27.05.2025 | 131,23 | 131,66 | 130,58 | 131,66 | 2,08% | 73.190,00 |
| 23.05.2025 | 127,30 | 129,44 | 127,10 | 128,98 | 0,16% | 155.689,00 |
| 22.05.2025 | 128,41 | 129,52 | 127,75 | 128,77 | -0,17% | 116.605,00 |
| 21.05.2025 | 129,62 | 130,70 | 128,72 | 128,99 | -1,21% | 89.294,00 |
| 20.05.2025 | 129,77 | 130,57 | 129,77 | 130,57 | 0,63% | 87.481,00 |
| 19.05.2025 | 128,00 | 129,84 | 127,81 | 129,75 | 0,34% | 155.861,00 |
| 16.05.2025 | 128,78 | 129,39 | 128,07 | 129,31 | 0,31% | 96.580,00 |
| 15.05.2025 | 128,45 | 128,93 | 128,01 | 128,91 | 0,73% | 108.420,00 |
| 14.05.2025 | 128,16 | 128,44 | 127,56 | 127,98 | 0,35% | 170.029,00 |
| 13.05.2025 | 126,20 | 128,03 | 126,17 | 127,53 | 1,44% | 62.511,00 |
| 12.05.2025 | 125,81 | 126,29 | 125,00 | 125,72 | 1,69% | 100.342,00 |
| 09.05.2025 | 123,65 | 123,83 | 123,15 | 123,63 | 0,38% | 68.160,00 |
| 08.05.2025 | 123,49 | 124,06 | 122,99 | 123,16 | 0,96% | 118.111,00 |
| 07.05.2025 | 121,83 | 122,56 | 121,47 | 121,99 | 0,19% | 92.023,00 |
| 06.05.2025 | 122,00 | 122,02 | 121,31 | 121,76 | -0,33% | 72.428,00 |
| 05.05.2025 | 121,80 | 122,67 | 121,80 | 122,16 | -0,02% | 60.725,00 |
| 02.05.2025 | 121,83 | 122,50 | 120,76 | 122,19 | 2,21% | 97.662,00 |
| 01.05.2025 | 119,86 | 120,69 | 119,30 | 119,55 | 0,78% | 73.688,00 |
| 30.04.2025 | 117,07 | 118,83 | 116,24 | 118,62 | 0,29% | 96.624,00 |
| 29.04.2025 | 117,29 | 118,44 | 117,24 | 118,28 | 0,39% | 80.954,00 |
| 28.04.2025 | 117,81 | 118,61 | 116,81 | 117,82 | -0,27% | 73.194,00 |
| 25.04.2025 | 117,04 | 118,14 | 116,58 | 118,14 | 1,46% | 59.464,00 |
| 24.04.2025 | 114,28 | 116,55 | 114,28 | 116,44 | 2,62% | 58.081,00 |
| 23.04.2025 | 115,05 | 115,56 | 113,38 | 113,47 | 0,88% | 96.307,00 |
| 22.04.2025 | 110,94 | 112,76 | 110,94 | 112,48 | 1,78% | 61.440,00 |
| 21.04.2025 | 111,69 | 111,72 | 109,48 | 110,51 | -1,71% | 129.668,00 |
| 17.04.2025 | 112,09 | 113,21 | 111,88 | 112,43 | 0,96% | 97.557,00 |
| 16.04.2025 | 111,79 | 112,84 | 110,50 | 111,36 | -1,31% | 60.483,00 |
| 15.04.2025 | 113,00 | 113,72 | 112,79 | 112,84 | 0,49% | 91.666,00 |
| 14.04.2025 | 112,56 | 112,93 | 111,08 | 112,29 | 0,84% | 97.847,00 |
| 11.04.2025 | 109,18 | 111,48 | 108,35 | 111,35 | 2,40% | 159.691,00 |
| 10.04.2025 | 109,31 | 109,59 | 106,00 | 108,74 | -2,53% | 98.412,00 |
| 09.04.2025 | 102,04 | 112,15 | 101,54 | 111,56 | 9,71% | 323.347,00 |
| 08.04.2025 | 106,40 | 107,13 | 100,53 | 101,69 | -1,42% | 254.216,00 |
| 07.04.2025 | 100,70 | 107,72 | 99,78 | 103,16 | -1,35% | 238.848,00 |
| 04.04.2025 | 107,09 | 107,58 | 103,81 | 104,57 | -6,01% | 206.203,00 |
| 03.04.2025 | 112,41 | 113,41 | 110,94 | 111,26 | -3,28% | 135.280,00 |
| 02.04.2025 | 112,33 | 115,40 | 112,33 | 115,03 | 0,98% | 109.519,00 |
| 01.04.2025 | 112,72 | 114,13 | 112,20 | 113,91 | 0,69% | 72.185,00 |
| 31.03.2025 | 112,19 | 113,39 | 111,14 | 113,13 | -0,89% | 101.353,00 |
| 28.03.2025 | 115,12 | 115,30 | 113,84 | 114,15 | -1,49% | 98.521,00 |
| 27.03.2025 | 116,55 | 116,62 | 115,28 | 115,88 | -0,80% | 111.956,00 |
| 26.03.2025 | 119,05 | 119,05 | 116,43 | 116,82 | -2,28% | 118.365,00 |
| 25.03.2025 | 119,74 | 119,80 | 119,00 | 119,55 | 0,09% | 53.757,00 |
| 24.03.2025 | 119,18 | 119,69 | 118,83 | 119,44 | 1,24% | 95.333,00 |
| 21.03.2025 | 117,66 | 118,22 | 117,45 | 117,98 | -1,01% | 73.009,00 |
| 20.03.2025 | 118,62 | 119,66 | 118,23 | 119,18 | -0,48% | 131.203,00 |
| 19.03.2025 | 118,62 | 120,39 | 118,30 | 119,75 | 1,31% | 188.680,00 |
| 18.03.2025 | 118,79 | 118,79 | 117,55 | 118,20 | -0,52% | 1.379.229,00 |
| 17.03.2025 | 117,28 | 119,25 | 117,18 | 118,82 | 1,45% | 94.660,00 |
| 14.03.2025 | 116,25 | 117,20 | 115,80 | 117,12 | 2,29% | 151.250,00 |
| 13.03.2025 | 115,37 | 115,37 | 114,11 | 114,50 | -1,28% | 149.151,00 |
| 12.03.2025 | 116,35 | 116,65 | 115,05 | 115,99 | 1,10% | 132.353,00 |
| 11.03.2025 | 114,94 | 115,77 | 113,56 | 114,73 | 0,55% | 184.334,00 |
| 10.03.2025 | 115,32 | 115,69 | 113,06 | 114,10 | -2,74% | 268.148,00 |
| 07.03.2025 | 115,30 | 117,41 | 115,23 | 117,31 | 1,88% | 105.502,00 |
| 06.03.2025 | 115,55 | 116,47 | 114,87 | 115,14 | -1,77% | 196.239,00 |
| 05.03.2025 | 115,92 | 117,42 | 115,62 | 117,22 | 2,14% | 183.076,00 |
| 04.03.2025 | 114,04 | 116,52 | 112,30 | 114,76 | -0,34% | 244.034,00 |
| 03.03.2025 | 118,64 | 118,64 | 114,41 | 115,15 | -1,88% | 149.052,00 |
| 28.02.2025 | 117,04 | 117,43 | 115,78 | 117,36 | 0,12% | 176.132,00 |
| 27.02.2025 | 119,99 | 119,99 | 117,18 | 117,22 | -2,63% | 167.056,00 |
| 26.02.2025 | 120,66 | 121,50 | 120,08 | 120,39 | 0,71% | 161.144,00 |
| 25.02.2025 | 120,00 | 120,21 | 118,69 | 119,54 | -0,49% | 117.170,00 |
| 24.02.2025 | 122,27 | 122,27 | 120,00 | 120,13 | -1,67% | 95.670,00 |
| 21.02.2025 | 124,57 | 125,00 | 121,88 | 122,17 | -1,99% | 138.941,00 |
| 20.02.2025 | 125,50 | 125,50 | 123,78 | 124,65 | 0,44% | 167.125,00 |