11,500$
-0,92%
Echtzeitkurs First Trust Brazil AlphaDEX Fund
Bid:
Ask:
Aktienkurse zum First Trust Brazil AlphaDEX Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.07.2025 | 11,46 | 11,52 | 11,46 | 11,52 | -0,69% | 291,00 |
| 10.07.2025 | 11,49 | 11,60 | 11,49 | 11,60 | -1,50% | 1.319,00 |
| 09.07.2025 | 11,90 | 11,90 | 11,78 | 11,78 | -1,45% | 717,00 |
| 08.07.2025 | 11,89 | 12,00 | 11,89 | 11,95 | -0,42% | 1.640,00 |
| 07.07.2025 | 12,20 | 12,20 | 12,00 | 12,00 | -1,52% | 549,00 |
| 03.07.2025 | 12,13 | 12,19 | 12,13 | 12,19 | 1,97% | 243,00 |
| 02.07.2025 | 11,98 | 12,00 | 11,95 | 11,95 | -0,42% | 2.678,00 |
| 01.07.2025 | 12,09 | 12,09 | 11,91 | 12,00 | 0,17% | 6.530,00 |
| 30.06.2025 | 11,70 | 12,03 | 11,70 | 11,98 | 2,22% | 6.364,00 |
| 27.06.2025 | 11,66 | 11,75 | 11,65 | 11,72 | -0,09% | 3.206,00 |
| 26.06.2025 | 11,66 | 11,73 | 11,66 | 11,73 | 0,73% | 362,00 |
| 25.06.2025 | 11,73 | 11,73 | 11,55 | 11,65 | -2,02% | 4.287,00 |
| 24.06.2025 | 11,87 | 11,89 | 11,80 | 11,89 | 1,06% | 1.049,00 |
| 23.06.2025 | 11,75 | 11,76 | 11,75 | 11,76 | 0,78% | 2.010,00 |
| 20.06.2025 | 11,83 | 11,89 | 11,67 | 11,67 | -2,02% | 21.655,00 |
| 18.06.2025 | 11,94 | 11,98 | 11,86 | 11,91 | 0,00% | 69.240,00 |
| 17.06.2025 | 11,99 | 12,00 | 11,88 | 11,91 | -1,33% | 97.336,00 |
| 16.06.2025 | 11,97 | 12,08 | 11,97 | 12,07 | 2,66% | 2.662,00 |
| 13.06.2025 | 11,79 | 11,81 | 11,70 | 11,76 | 0,57% | 2.364,00 |
| 11.06.2025 | 11,51 | 11,82 | 11,51 | 11,69 | 0,91% | 5.321,00 |
| 10.06.2025 | 11,65 | 11,68 | 11,59 | 11,59 | 0,04% | 1.520,00 |
| 09.06.2025 | 11,44 | 11,58 | 11,36 | 11,58 | 0,35% | 8.174,00 |
| 06.06.2025 | 11,46 | 11,54 | 11,42 | 11,54 | 0,22% | 17.450,00 |
| 05.06.2025 | 11,54 | 11,56 | 11,51 | 11,52 | 0,44% | 42.534,00 |
| 04.06.2025 | 11,59 | 11,63 | 11,47 | 11,47 | -0,65% | 1.417,00 |
| 03.06.2025 | 11,34 | 11,54 | 11,34 | 11,54 | 1,32% | 1.894,00 |
| 02.06.2025 | 11,38 | 11,39 | 11,30 | 11,39 | 0,35% | 8.571,00 |
| 30.05.2025 | 11,27 | 11,35 | 11,24 | 11,35 | -1,90% | 2.782,00 |
| 29.05.2025 | 11,52 | 11,61 | 11,51 | 11,57 | 1,49% | 11.096,00 |
| 28.05.2025 | 11,43 | 11,53 | 11,31 | 11,40 | -1,47% | 53.005,00 |
| 27.05.2025 | 11,58 | 11,61 | 11,40 | 11,57 | 1,49% | 9.191,00 |
| 23.05.2025 | 11,13 | 11,41 | 11,10 | 11,40 | 1,21% | 857,00 |
| 22.05.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 0,12% | 292,00 |
| 21.05.2025 | 11,19 | 11,25 | 11,19 | 11,25 | -1,27% | 263,00 |
| 20.05.2025 | 11,37 | 11,40 | 11,29 | 11,40 | 0,57% | 343,00 |
| 19.05.2025 | 11,36 | 11,36 | 11,33 | 11,33 | 1,84% | 47.067,00 |
| 15.05.2025 | 11,14 | 11,22 | 11,06 | 11,13 | -0,76% | 3.714,00 |
| 14.05.2025 | 11,24 | 11,28 | 11,19 | 11,21 | 0,18% | 3.628,00 |
| 13.05.2025 | 11,07 | 11,25 | 11,07 | 11,19 | 2,47% | 4.896,00 |
| 12.05.2025 | 10,86 | 10,92 | 10,86 | 10,92 | -0,82% | 732,00 |
| 09.05.2025 | 11,00 | 11,13 | 11,00 | 11,01 | 0,27% | 8.489,00 |
| 08.05.2025 | 10,94 | 10,98 | 10,94 | 10,98 | 3,10% | 212,00 |
| 07.05.2025 | 10,75 | 10,75 | 10,65 | 10,65 | -1,66% | 693,00 |
| 06.05.2025 | 10,78 | 10,83 | 10,71 | 10,83 | -0,46% | 1.162,00 |
| 05.05.2025 | 11,18 | 11,18 | 10,83 | 10,88 | -1,89% | 74.508,00 |
| 02.05.2025 | 11,06 | 11,09 | 11,04 | 11,09 | 1,00% | 2.788,00 |
| 01.05.2025 | 11,00 | 11,07 | 10,98 | 10,98 | -0,14% | 2.175,00 |
| 30.04.2025 | 10,91 | 11,00 | 10,88 | 11,00 | -1,04% | 1.786,00 |
| 29.04.2025 | 11,11 | 11,18 | 11,11 | 11,11 | 0,45% | 816,00 |
| 28.04.2025 | 11,10 | 11,10 | 10,93 | 11,06 | 0,82% | 6.196,00 |
| 25.04.2025 | 10,94 | 11,05 | 10,87 | 10,97 | 0,64% | 4.972,00 |
| 24.04.2025 | 10,89 | 10,90 | 10,86 | 10,90 | 1,77% | 1.098,00 |
| 23.04.2025 | 10,86 | 10,90 | 10,70 | 10,71 | 2,29% | 9.496,00 |
| 22.04.2025 | 10,38 | 10,47 | 10,38 | 10,47 | 2,90% | 1.200,00 |
| 21.04.2025 | 10,12 | 10,18 | 10,12 | 10,18 | -0,34% | 784,00 |
| 17.04.2025 | 10,00 | 10,24 | 9,99 | 10,21 | 2,30% | 8.764,00 |
| 16.04.2025 | 10,08 | 10,08 | 9,97 | 9,98 | -0,94% | 3.149,00 |
| 15.04.2025 | 10,13 | 10,17 | 10,08 | 10,08 | 0,20% | 5.432,00 |
| 14.04.2025 | 10,01 | 10,06 | 10,01 | 10,06 | 1,16% | 389,00 |
| 11.04.2025 | 9,61 | 9,94 | 9,61 | 9,94 | 0,57% | 2.390,00 |
| 09.04.2025 | 9,34 | 9,88 | 9,34 | 9,88 | 5,59% | 1.458,00 |
| 08.04.2025 | 9,65 | 9,65 | 9,30 | 9,36 | -2,50% | 799,00 |
| 07.04.2025 | 9,66 | 9,66 | 9,51 | 9,60 | -2,09% | 3.004,00 |
| 04.04.2025 | 9,97 | 9,97 | 9,75 | 9,81 | -5,90% | 4.750,00 |
| 03.04.2025 | 10,56 | 10,56 | 10,37 | 10,42 | 1,86% | 6.558,00 |
| 02.04.2025 | 10,16 | 10,23 | 10,16 | 10,23 | -0,97% | 1.306,00 |
| 01.04.2025 | 10,15 | 10,33 | 10,15 | 10,33 | 1,77% | 1.028,00 |
| 31.03.2025 | 10,15 | 10,15 | 10,15 | 10,15 | -0,25% | 249,00 |
| 28.03.2025 | 10,19 | 10,19 | 10,18 | 10,18 | -1,88% | 217,00 |
| 27.03.2025 | 10,32 | 10,37 | 10,25 | 10,37 | 0,92% | 498,00 |
| 26.03.2025 | 10,28 | 10,28 | 10,28 | 10,28 | -1,30% | 592,00 |
| 25.03.2025 | 10,47 | 10,51 | 10,41 | 10,41 | 1,22% | 1.242,00 |
| 24.03.2025 | 10,37 | 10,37 | 10,29 | 10,29 | -1,25% | 128,00 |
| 21.03.2025 | 10,45 | 10,46 | 10,42 | 10,42 | -0,95% | 1.740,00 |
| 20.03.2025 | 10,59 | 10,59 | 10,52 | 10,52 | 0,72% | 3.884,00 |
| 18.03.2025 | 10,38 | 10,44 | 10,35 | 10,44 | 1,75% | 870,00 |
| 17.03.2025 | 10,04 | 10,34 | 10,04 | 10,26 | 2,04% | 1.729,00 |
| 14.03.2025 | 9,95 | 10,07 | 9,95 | 10,06 | 2,81% | 220,00 |
| 13.03.2025 | 9,68 | 9,78 | 9,68 | 9,78 | 1,29% | 105,00 |
| 11.03.2025 | 9,62 | 9,66 | 9,62 | 9,66 | 0,57% | 122,00 |
| 10.03.2025 | 9,76 | 9,76 | 9,60 | 9,60 | -2,64% | 2.033,00 |
| 07.03.2025 | 9,79 | 9,86 | 9,79 | 9,86 | 1,91% | 376,00 |
| 06.03.2025 | 9,81 | 9,81 | 9,68 | 9,68 | -0,41% | 2.002,00 |
| 05.03.2025 | 9,65 | 9,72 | 9,65 | 9,72 | 2,26% | 446,00 |
| 04.03.2025 | 9,38 | 9,50 | 9,38 | 9,50 | 0,85% | 8.781,00 |
| 03.03.2025 | 9,50 | 9,57 | 9,42 | 9,42 | 0,14% | 4.309,00 |
| 28.02.2025 | 9,47 | 9,47 | 9,41 | 9,41 | -2,92% | 324,00 |
| 27.02.2025 | 9,60 | 9,74 | 9,60 | 9,69 | 0,73% | 801,00 |
| 26.02.2025 | 9,69 | 9,71 | 9,62 | 9,62 | -2,73% | 503,00 |
| 25.02.2025 | 9,88 | 9,93 | 9,78 | 9,89 | 2,12% | 823,00 |
| 24.02.2025 | 9,84 | 9,84 | 9,69 | 9,69 | -2,37% | 2.105,00 |
| 21.02.2025 | 9,87 | 9,92 | 9,87 | 9,92 | -0,60% | 236,00 |
| 20.02.2025 | 10,03 | 10,03 | 9,98 | 9,98 | -0,30% | 475,00 |
| 19.02.2025 | 10,05 | 10,08 | 9,99 | 10,01 | -1,96% | 14.698,00 |
| 18.02.2025 | 10,17 | 10,21 | 10,17 | 10,21 | 0,39% | 628,00 |
| 14.02.2025 | 10,00 | 10,18 | 10,00 | 10,17 | 2,85% | 3.216,00 |
| 13.02.2025 | 9,83 | 9,89 | 9,83 | 9,89 | -0,83% | 420,00 |
| 11.02.2025 | 10,00 | 10,00 | 9,96 | 9,97 | 0,72% | 1.055,00 |
| 10.02.2025 | 9,87 | 9,90 | 9,84 | 9,90 | 2,38% | 2.302,00 |
| 07.02.2025 | 9,69 | 9,73 | 9,67 | 9,67 | -2,48% | 2.173,00 |