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 |
|---|---|---|---|---|---|---|
| 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 |
| 19.02.2025 | 124,01 | 124,33 | 123,69 | 124,10 | -0,08% | 135.183,00 |
| 18.02.2025 | 123,95 | 124,35 | 123,74 | 124,20 | 1,04% | 236.616,00 |
| 14.02.2025 | 122,90 | 123,02 | 122,54 | 122,92 | 0,66% | 183.437,00 |
| 13.02.2025 | 121,98 | 122,22 | 121,12 | 122,12 | 1,13% | 162.618,00 |
| 12.02.2025 | 119,72 | 121,13 | 119,54 | 120,75 | -0,61% | 210.442,00 |
| 11.02.2025 | 121,66 | 121,76 | 121,00 | 121,49 | -0,19% | 129.135,00 |
| 10.02.2025 | 121,44 | 121,74 | 121,12 | 121,72 | 0,82% | 75.910,00 |
| 07.02.2025 | 121,23 | 122,19 | 120,45 | 120,73 | -0,61% | 143.956,00 |
| 06.02.2025 | 121,12 | 121,50 | 120,59 | 121,47 | 0,71% | 196.392,00 |
| 05.02.2025 | 120,67 | 121,04 | 120,00 | 120,61 | 1,09% | 112.796,00 |
| 04.02.2025 | 119,16 | 119,56 | 118,84 | 119,31 | 0,62% | 141.003,00 |
| 03.02.2025 | 117,59 | 119,32 | 117,20 | 118,57 | -1,80% | 238.959,00 |
| 31.01.2025 | 121,25 | 122,35 | 120,62 | 120,74 | -0,67% | 131.911,00 |
| 30.01.2025 | 120,92 | 122,11 | 120,58 | 121,56 | 1,85% | 127.382,00 |
| 29.01.2025 | 119,33 | 119,95 | 118,89 | 119,35 | 0,41% | 187.207,00 |
| 28.01.2025 | 120,07 | 120,07 | 117,41 | 118,86 | -1,08% | 424.072,00 |
| 27.01.2025 | 121,95 | 122,00 | 119,44 | 120,16 | -5,62% | 276.615,00 |
| 24.01.2025 | 128,15 | 128,43 | 127,11 | 127,32 | -0,37% | 247.079,00 |
| 23.01.2025 | 126,98 | 127,89 | 126,47 | 127,79 | 0,61% | 181.772,00 |
| 22.01.2025 | 127,48 | 128,04 | 126,98 | 127,02 | 0,99% | 298.265,00 |
| 21.01.2025 | 124,44 | 125,77 | 123,79 | 125,77 | 2,37% | 370.603,00 |
| 17.01.2025 | 122,69 | 123,26 | 122,60 | 122,86 | 1,09% | 115.580,00 |
| 16.01.2025 | 121,29 | 121,85 | 120,65 | 121,53 | 0,52% | 214.614,00 |
| 15.01.2025 | 121,55 | 121,55 | 120,44 | 120,90 | 1,42% | 194.569,00 |
| 14.01.2025 | 119,31 | 119,63 | 118,55 | 119,21 | 0,67% | 196.603,00 |
| 13.01.2025 | 117,27 | 118,42 | 116,78 | 118,42 | -0,26% | 134.349,00 |
| 10.01.2025 | 119,53 | 119,54 | 118,24 | 118,73 | -1,77% | 141.367,00 |
| 08.01.2025 | 121,04 | 121,04 | 119,77 | 120,87 | -0,47% | 238.318,00 |
| 07.01.2025 | 122,74 | 123,30 | 121,05 | 121,44 | -0,74% | 142.646,00 |
| 06.01.2025 | 122,46 | 123,41 | 122,13 | 122,35 | 1,12% | 146.062,00 |
| 03.01.2025 | 119,59 | 121,05 | 119,37 | 120,99 | 1,54% | 165.750,00 |
| 02.01.2025 | 120,18 | 120,19 | 118,69 | 119,15 | -0,16% | 315.324,00 |
| 31.12.2024 | 119,73 | 120,18 | 118,97 | 119,34 | -0,23% | 122.497,00 |
| 30.12.2024 | 119,40 | 120,07 | 118,59 | 119,61 | -0,77% | 120.609,00 |
| 27.12.2024 | 120,82 | 121,14 | 119,90 | 120,54 | -0,88% | 96.569,00 |
| 26.12.2024 | 120,89 | 122,00 | 120,77 | 121,61 | -0,28% | 68.935,00 |
| 24.12.2024 | 120,79 | 121,95 | 120,62 | 121,95 | 0,96% | 58.609,00 |
| 23.12.2024 | 120,25 | 120,81 | 119,89 | 120,79 | 0,23% | 526.449,00 |
| 20.12.2024 | 118,70 | 121,45 | 118,61 | 120,51 | 0,97% | 106.158,00 |
| 19.12.2024 | 120,08 | 120,68 | 119,14 | 119,35 | -0,14% | 212.338,00 |
| 18.12.2024 | 123,93 | 124,25 | 119,52 | 119,52 | -3,28% | 215.288,00 |
| 17.12.2024 | 124,51 | 124,51 | 123,41 | 123,57 | -0,81% | 139.122,00 |
| 16.12.2024 | 124,45 | 124,88 | 123,90 | 124,58 | 0,30% | 120.736,00 |
| 13.12.2024 | 124,65 | 124,71 | 123,79 | 124,21 | -0,32% | 72.964,00 |
| 12.12.2024 | 125,55 | 125,56 | 124,57 | 124,61 | -1,02% | 72.657,00 |
| 11.12.2024 | 125,53 | 126,15 | 124,74 | 125,89 | 1,25% | 168.625,00 |
| 10.12.2024 | 125,18 | 125,18 | 124,19 | 124,34 | -0,96% | 155.335,00 |
| 09.12.2024 | 127,22 | 127,22 | 125,43 | 125,55 | -1,00% | 272.587,00 |
| 06.12.2024 | 127,16 | 127,17 | 126,29 | 126,82 | 0,08% | 187.766,00 |
| 05.12.2024 | 126,89 | 127,59 | 126,64 | 126,72 | -0,19% | 214.765,00 |
| 04.12.2024 | 126,60 | 127,09 | 126,22 | 126,96 | 0,92% | 270.317,00 |
| 03.12.2024 | 126,05 | 126,12 | 125,39 | 125,80 | -0,21% | 237.619,00 |
| 02.12.2024 | 126,31 | 126,43 | 125,62 | 126,07 | 0,03% | 187.576,00 |
| 29.11.2024 | 125,41 | 126,15 | 125,34 | 126,03 | 0,65% | 86.778,00 |
| 27.11.2024 | 125,98 | 126,03 | 124,83 | 125,22 | -0,41% | 112.019,00 |