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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 196,16 | 197,50 | 196,02 | 197,22 | 2,26% | 983.668,00 |
| 07.05.2026 | 199,03 | 199,03 | 192,38 | 192,87 | -2,46% | 1.274.480,00 |
| 06.05.2026 | 196,13 | 198,00 | 194,93 | 197,73 | 2,19% | 1.383.770,00 |
| 05.05.2026 | 191,71 | 194,21 | 191,00 | 193,49 | 1,92% | 563.080,00 |
| 04.05.2026 | 190,96 | 192,44 | 188,74 | 189,84 | -0,68% | 569.683,00 |
| 01.05.2026 | 192,32 | 192,50 | 191,14 | 191,14 | 0,08% | 375.173,00 |
| 30.04.2026 | 187,84 | 191,18 | 187,84 | 190,99 | 3,64% | 936.298,00 |
| 29.04.2026 | 185,57 | 185,81 | 183,49 | 184,29 | -0,61% | 486.995,00 |
| 28.04.2026 | 185,23 | 185,97 | 183,35 | 185,42 | -1,10% | 614.697,00 |
| 27.04.2026 | 188,21 | 188,58 | 186,39 | 187,48 | 0,15% | 850.900,00 |
| 24.04.2026 | 186,71 | 187,49 | 185,24 | 187,20 | 1,26% | 2.123.294,00 |
| 23.04.2026 | 184,09 | 186,36 | 182,70 | 184,87 | 0,48% | 523.258,00 |
| 22.04.2026 | 184,35 | 184,79 | 183,30 | 183,99 | 1,82% | 547.908,00 |
| 21.04.2026 | 182,92 | 183,80 | 180,58 | 180,70 | -1,27% | 586.795,00 |
| 20.04.2026 | 182,52 | 183,02 | 181,76 | 183,02 | -0,16% | 322.551,00 |
| 17.04.2026 | 182,76 | 184,48 | 182,16 | 183,31 | 1,85% | 498.579,00 |
| 16.04.2026 | 180,75 | 180,92 | 179,02 | 179,98 | 0,01% | 1.785.608,00 |
| 15.04.2026 | 180,85 | 180,85 | 178,80 | 179,97 | -0,71% | 1.550.746,00 |
| 14.04.2026 | 180,87 | 181,58 | 179,75 | 181,25 | 0,92% | 714.840,00 |
| 13.04.2026 | 177,24 | 179,59 | 176,69 | 179,59 | 0,96% | 498.105,00 |
| 10.04.2026 | 178,06 | 179,06 | 177,52 | 177,88 | 0,76% | 1.863.069,00 |
| 09.04.2026 | 174,11 | 177,43 | 174,09 | 176,53 | 1,04% | 499.328,00 |
| 08.04.2026 | 175,34 | 175,73 | 173,07 | 174,71 | 4,81% | 426.397,00 |
| 07.04.2026 | 165,49 | 166,83 | 163,76 | 166,69 | -0,01% | 299.819,00 |
| 06.04.2026 | 166,44 | 166,89 | 165,78 | 166,71 | 0,49% | 286.077,00 |
| 02.04.2026 | 162,96 | 166,89 | 162,50 | 165,90 | -0,55% | 378.116,00 |
| 01.04.2026 | 166,41 | 168,20 | 166,20 | 166,82 | 1,98% | 468.900,00 |
| 31.03.2026 | 159,79 | 163,66 | 159,30 | 163,58 | 3,81% | 482.050,00 |
| 30.03.2026 | 161,65 | 161,65 | 156,74 | 157,58 | -1,20% | 387.407,00 |
| 27.03.2026 | 160,22 | 161,41 | 158,99 | 159,50 | -1,28% | 359.740,00 |
| 26.03.2026 | 165,38 | 166,20 | 161,43 | 161,57 | -3,91% | 2.904.215,00 |
| 25.03.2026 | 168,81 | 169,18 | 167,57 | 168,14 | 1,68% | 336.658,00 |
| 24.03.2026 | 162,33 | 166,24 | 162,15 | 165,37 | 0,25% | 539.191,00 |
| 23.03.2026 | 164,97 | 167,80 | 163,83 | 164,95 | 2,53% | 473.705,00 |
| 20.03.2026 | 165,65 | 166,10 | 159,98 | 160,88 | -3,29% | 401.930,00 |
| 19.03.2026 | 163,93 | 167,43 | 163,13 | 166,35 | -0,16% | 356.295,00 |
| 18.03.2026 | 168,16 | 169,42 | 166,44 | 166,61 | -1,10% | 476.096,00 |
| 17.03.2026 | 169,35 | 169,40 | 167,69 | 168,47 | 0,50% | 301.555,00 |
| 16.03.2026 | 167,61 | 168,51 | 166,75 | 167,64 | 1,45% | 276.562,00 |
| 13.03.2026 | 167,91 | 168,81 | 164,84 | 165,24 | -0,74% | 282.170,00 |
| 12.03.2026 | 167,74 | 168,36 | 165,76 | 166,47 | -1,55% | 345.920,00 |
| 11.03.2026 | 168,72 | 170,03 | 168,30 | 169,09 | 0,09% | 397.981,00 |
| 10.03.2026 | 169,15 | 171,81 | 168,78 | 168,94 | 0,76% | 386.477,00 |
| 09.03.2026 | 162,25 | 168,37 | 161,69 | 167,66 | 1,08% | 356.111,00 |
| 06.03.2026 | 164,39 | 167,17 | 163,99 | 165,87 | -1,33% | 582.891,00 |
| 05.03.2026 | 169,52 | 170,40 | 166,02 | 168,11 | -1,64% | 507.345,00 |
| 04.03.2026 | 170,75 | 171,49 | 169,29 | 170,91 | 0,97% | 439.518,00 |
| 03.03.2026 | 169,15 | 170,03 | 165,77 | 169,26 | -4,14% | 688.539,00 |
| 02.03.2026 | 174,52 | 177,24 | 174,25 | 176,57 | -0,72% | 492.666,00 |
| 27.02.2026 | 177,40 | 178,60 | 176,95 | 177,85 | -0,36% | 513.662,00 |
| 26.02.2026 | 179,35 | 179,35 | 175,97 | 178,49 | -0,07% | 817.114,00 |
| 25.02.2026 | 178,55 | 179,19 | 177,29 | 178,62 | 1,02% | 721.505,00 |
| 24.02.2026 | 175,00 | 177,29 | 174,89 | 176,82 | 1,56% | 552.964,00 |
| 23.02.2026 | 175,23 | 175,85 | 173,53 | 174,11 | -0,97% | 452.029,00 |
| 20.02.2026 | 174,53 | 176,50 | 174,53 | 175,82 | 0,65% | 681.089,00 |
| 19.02.2026 | 173,26 | 174,69 | 172,94 | 174,69 | -0,02% | 631.825,00 |
| 18.02.2026 | 176,00 | 176,64 | 174,27 | 174,73 | -0,23% | 461.658,00 |
| 17.02.2026 | 174,31 | 175,79 | 172,93 | 175,14 | -0,15% | 436.990,00 |
| 13.02.2026 | 174,41 | 176,30 | 172,75 | 175,40 | 0,23% | 555.703,00 |
| 12.02.2026 | 177,95 | 178,79 | 174,78 | 175,01 | -1,09% | 645.729,00 |
| 11.02.2026 | 177,05 | 178,05 | 175,12 | 176,94 | 1,81% | 716.198,00 |
| 10.02.2026 | 173,90 | 174,85 | 173,10 | 173,80 | -0,19% | 3.661.840,00 |
| 09.02.2026 | 171,46 | 174,44 | 171,46 | 174,13 | 1,92% | 1.603.043,00 |
| 06.02.2026 | 168,34 | 170,99 | 168,10 | 170,85 | 3,06% | 416.122,00 |
| 05.02.2026 | 165,82 | 167,14 | 164,86 | 165,77 | -0,80% | 596.896,00 |
| 04.02.2026 | 170,10 | 171,40 | 165,82 | 167,11 | -0,42% | 592.755,00 |
| 03.02.2026 | 165,81 | 168,37 | 165,37 | 167,81 | 0,97% | 658.083,00 |
| 02.02.2026 | 164,52 | 166,36 | 164,52 | 166,20 | 0,81% | 517.571,00 |
| 30.01.2026 | 165,97 | 166,62 | 164,14 | 164,87 | -1,22% | 423.109,00 |
| 29.01.2026 | 167,69 | 167,69 | 164,40 | 166,91 | 1,43% | 557.074,00 |
| 28.01.2026 | 164,00 | 164,86 | 163,22 | 164,56 | 0,19% | 841.989,00 |
| 27.01.2026 | 162,79 | 164,41 | 162,15 | 164,24 | 2,04% | 616.850,00 |
| 26.01.2026 | 160,50 | 161,29 | 160,10 | 160,96 | 0,64% | 541.584,00 |
| 23.01.2026 | 158,91 | 159,94 | 158,24 | 159,93 | 0,40% | 655.136,00 |
| 22.01.2026 | 160,27 | 160,42 | 158,50 | 159,30 | 0,29% | 489.962,00 |
| 21.01.2026 | 157,55 | 159,46 | 156,63 | 158,84 | 1,19% | 489.672,00 |
| 20.01.2026 | 157,40 | 158,18 | 156,51 | 156,97 | -1,43% | 438.810,00 |
| 16.01.2026 | 158,56 | 159,85 | 158,49 | 159,24 | 1,12% | 393.983,00 |
| 15.01.2026 | 157,64 | 158,30 | 157,33 | 157,47 | 0,70% | 323.800,00 |
| 14.01.2026 | 156,94 | 157,09 | 155,37 | 156,38 | -0,11% | 426.490,00 |
| 13.01.2026 | 156,54 | 156,91 | 155,96 | 156,56 | -0,21% | 511.023,00 |
| 12.01.2026 | 155,75 | 157,02 | 155,57 | 156,89 | 0,54% | 378.473,00 |
| 09.01.2026 | 155,27 | 156,16 | 154,82 | 156,05 | 0,84% | 431.391,00 |
| 08.01.2026 | 155,64 | 155,64 | 154,36 | 154,75 | -1,19% | 290.770,00 |
| 07.01.2026 | 158,01 | 158,09 | 156,43 | 156,61 | -0,51% | 407.806,00 |
| 06.01.2026 | 156,42 | 157,52 | 155,25 | 157,42 | 0,10% | 541.525,00 |
| 05.01.2026 | 157,12 | 157,73 | 156,54 | 157,26 | 0,92% | 458.165,00 |
| 02.01.2026 | 154,77 | 155,92 | 154,44 | 155,82 | 1,83% | 538.748,00 |
| 31.12.2025 | 154,08 | 154,08 | 152,95 | 153,02 | -0,78% | 212.597,00 |
| 30.12.2025 | 154,43 | 154,69 | 154,11 | 154,23 | -0,03% | 242.964,00 |
| 29.12.2025 | 154,23 | 154,94 | 154,04 | 154,27 | -0,37% | 203.585,00 |
| 26.12.2025 | 154,71 | 154,91 | 154,49 | 154,84 | 0,05% | 145.359,00 |
| 24.12.2025 | 154,65 | 154,89 | 154,37 | 154,76 | 0,08% | 121.994,00 |
| 23.12.2025 | 153,77 | 154,69 | 153,65 | 154,64 | 0,57% | 321.385,00 |
| 22.12.2025 | 153,58 | 153,86 | 153,06 | 153,76 | 0,66% | 315.364,00 |
| 19.12.2025 | 152,02 | 153,29 | 151,91 | 152,75 | 0,97% | 475.776,00 |
| 18.12.2025 | 151,56 | 152,09 | 150,82 | 151,29 | 0,99% | 277.543,00 |
| 17.12.2025 | 152,91 | 153,14 | 149,77 | 149,80 | -2,29% | 623.667,00 |
| 16.12.2025 | 153,64 | 154,34 | 152,64 | 153,31 | -0,29% | 277.788,00 |
| 15.12.2025 | 154,24 | 154,39 | 153,46 | 153,75 | 0,82% | 207.569,00 |