50,980$
-0,08%
Echtzeitkurs First Trust Japan AlphaDEX Fund
Bid:
Ask:
Aktienkurse zum First Trust Japan AlphaDEX Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 55,14 | 55,46 | 54,55 | 54,79 | -0,07% | 6.022,00 |
| 23.04.2025 | 55,41 | 55,52 | 54,70 | 54,83 | -0,85% | 15.074,00 |
| 22.04.2025 | 54,48 | 55,43 | 54,43 | 55,30 | 3,52% | 9.148,00 |
| 21.04.2025 | 54,22 | 54,22 | 53,05 | 53,42 | -1,46% | 16.375,00 |
| 17.04.2025 | 53,84 | 54,37 | 53,84 | 54,21 | 3,00% | 10.825,00 |
| 16.04.2025 | 53,12 | 53,50 | 52,63 | 52,63 | -1,37% | 15.596,00 |
| 15.04.2025 | 53,07 | 53,91 | 52,90 | 53,36 | 1,39% | 11.860,00 |
| 14.04.2025 | 52,77 | 53,24 | 52,50 | 52,63 | -0,27% | 7.865,00 |
| 11.04.2025 | 51,74 | 52,77 | 50,95 | 52,77 | 3,63% | 10.130,00 |
| 10.04.2025 | 51,40 | 51,40 | 49,58 | 50,92 | -1,58% | 10.834,00 |
| 09.04.2025 | 48,80 | 52,83 | 48,64 | 51,74 | 4,89% | 25.839,00 |
| 08.04.2025 | 50,32 | 50,65 | 48,34 | 49,33 | 3,22% | 39.880,00 |
| 07.04.2025 | 47,44 | 49,63 | 43,52 | 47,79 | -1,30% | 72.368,00 |
| 04.04.2025 | 49,74 | 49,79 | 48,12 | 48,42 | -7,74% | 29.821,00 |
| 03.04.2025 | 52,63 | 52,81 | 52,11 | 52,48 | -3,19% | 14.993,00 |
| 02.04.2025 | 53,64 | 54,21 | 53,49 | 54,21 | -0,10% | 8.609,00 |
| 01.04.2025 | 54,05 | 54,58 | 53,66 | 54,27 | -1,01% | 7.770,00 |
| 31.03.2025 | 54,57 | 54,89 | 54,36 | 54,82 | -0,05% | 14.836,00 |
| 28.03.2025 | 55,40 | 55,40 | 54,85 | 54,85 | -2,77% | 24.268,00 |
| 27.03.2025 | 56,28 | 56,82 | 56,10 | 56,42 | 0,49% | 16.253,00 |
| 26.03.2025 | 56,76 | 57,02 | 56,14 | 56,14 | -2,52% | 9.798,00 |
| 25.03.2025 | 57,00 | 57,59 | 56,88 | 57,59 | 1,77% | 5.026,00 |
| 24.03.2025 | 56,72 | 57,01 | 56,59 | 56,59 | -0,37% | 9.787,00 |
| 21.03.2025 | 57,02 | 57,25 | 56,80 | 56,80 | -1,22% | 6.701,00 |
| 20.03.2025 | 56,99 | 57,50 | 56,96 | 57,50 | -0,05% | 14.641,00 |
| 19.03.2025 | 57,14 | 57,66 | 57,07 | 57,53 | 1,50% | 6.195,00 |
| 18.03.2025 | 56,74 | 57,18 | 56,66 | 56,68 | -1,15% | 14.498,00 |
| 17.03.2025 | 56,92 | 57,37 | 56,82 | 57,34 | 1,92% | 11.993,00 |
| 14.03.2025 | 56,09 | 56,60 | 56,09 | 56,26 | 0,95% | 6.450,00 |
| 13.03.2025 | 55,44 | 55,78 | 55,40 | 55,73 | 0,70% | 10.206,00 |
| 12.03.2025 | 54,98 | 55,42 | 54,97 | 55,34 | 1,82% | 8.197,00 |
| 11.03.2025 | 54,57 | 54,57 | 54,07 | 54,35 | -0,40% | 6.667,00 |
| 10.03.2025 | 55,01 | 55,21 | 54,57 | 54,57 | -2,78% | 8.490,00 |
| 07.03.2025 | 55,67 | 56,13 | 55,50 | 56,13 | 1,30% | 10.069,00 |
| 06.03.2025 | 55,54 | 55,82 | 55,34 | 55,41 | -0,25% | 11.337,00 |
| 05.03.2025 | 55,25 | 55,68 | 55,04 | 55,55 | 2,47% | 41.852,00 |
| 04.03.2025 | 54,26 | 54,62 | 53,68 | 54,21 | -0,35% | 6.689,00 |
| 03.03.2025 | 54,85 | 55,23 | 54,40 | 54,40 | 1,00% | 8.306,00 |
| 28.02.2025 | 53,55 | 53,88 | 53,27 | 53,86 | -0,54% | 8.410,00 |
| 27.02.2025 | 54,57 | 54,79 | 54,00 | 54,15 | -0,28% | 14.530,00 |
| 26.02.2025 | 54,25 | 54,79 | 53,96 | 54,30 | 0,06% | 17.514,00 |
| 25.02.2025 | 54,46 | 54,54 | 53,93 | 54,27 | 0,95% | 11.294,00 |
| 24.02.2025 | 54,03 | 54,20 | 53,68 | 53,76 | -0,76% | 9.132,00 |
| 21.02.2025 | 54,26 | 54,45 | 53,92 | 54,17 | -0,31% | 7.829,00 |
| 20.02.2025 | 54,33 | 54,44 | 54,05 | 54,34 | 0,41% | 4.838,00 |
| 19.02.2025 | 53,91 | 54,35 | 53,90 | 54,12 | -0,51% | 26.238,00 |
| 18.02.2025 | 54,27 | 54,51 | 54,12 | 54,40 | 1,42% | 11.051,00 |
| 14.02.2025 | 53,64 | 53,79 | 53,38 | 53,64 | 0,27% | 3.841,00 |
| 13.02.2025 | 53,27 | 53,62 | 53,20 | 53,49 | 1,37% | 7.956,00 |
| 12.02.2025 | 52,46 | 52,77 | 52,35 | 52,77 | -1,17% | 6.511,00 |
| 11.02.2025 | 53,15 | 53,39 | 53,13 | 53,39 | 0,19% | 6.891,00 |
| 10.02.2025 | 53,33 | 53,61 | 53,02 | 53,29 | 0,66% | 9.900,00 |
| 07.02.2025 | 53,31 | 53,31 | 52,64 | 52,94 | -0,71% | 551.154,00 |
| 06.02.2025 | 53,24 | 53,46 | 52,97 | 53,32 | 0,55% | 72.346,00 |
| 05.02.2025 | 52,55 | 53,03 | 52,37 | 53,03 | 1,59% | 26.514,00 |
| 04.02.2025 | 51,74 | 52,41 | 51,74 | 52,20 | 0,71% | 5.897,00 |
| 03.02.2025 | 51,61 | 52,15 | 51,61 | 51,84 | -0,95% | 11.894,00 |
| 31.01.2025 | 52,52 | 52,79 | 52,17 | 52,33 | -0,44% | 7.799,00 |
| 30.01.2025 | 52,64 | 52,94 | 52,39 | 52,56 | 1,04% | 7.601,00 |
| 29.01.2025 | 51,81 | 52,02 | 51,73 | 52,02 | 0,60% | 21.041,00 |
| 28.01.2025 | 51,69 | 51,75 | 51,42 | 51,71 | 0,08% | 21.961,00 |
| 27.01.2025 | 51,53 | 51,86 | 51,36 | 51,67 | -0,19% | 16.098,00 |
| 24.01.2025 | 51,52 | 52,05 | 51,52 | 51,77 | 0,62% | 6.880,00 |
| 23.01.2025 | 51,06 | 51,56 | 51,06 | 51,45 | 1,68% | 10.786,00 |
| 22.01.2025 | 51,03 | 51,10 | 50,57 | 50,60 | -0,67% | 51.234,00 |
| 21.01.2025 | 50,86 | 51,05 | 50,67 | 50,94 | 0,93% | 11.507,00 |
| 17.01.2025 | 50,28 | 50,51 | 50,18 | 50,47 | 0,76% | 10.218,00 |
| 16.01.2025 | 50,20 | 50,36 | 50,06 | 50,09 | -0,30% | 65.680,00 |
| 15.01.2025 | 50,51 | 50,75 | 50,16 | 50,24 | 0,02% | 11.412,00 |
| 14.01.2025 | 49,85 | 50,23 | 49,57 | 50,23 | 0,50% | 7.713,00 |
| 13.01.2025 | 49,54 | 50,37 | 49,54 | 49,98 | -0,18% | 14.321,00 |
| 10.01.2025 | 50,30 | 51,28 | 49,71 | 50,07 | -2,87% | 45.989,00 |
| 08.01.2025 | 51,10 | 51,55 | 50,82 | 51,55 | 0,19% | 29.510,00 |
| 07.01.2025 | 51,78 | 51,97 | 51,32 | 51,45 | -1,30% | 80.990,00 |
| 06.01.2025 | 51,97 | 52,38 | 51,82 | 52,13 | 1,14% | 8.380,00 |
| 03.01.2025 | 51,45 | 51,94 | 51,12 | 51,54 | -0,11% | 8.976,00 |
| 02.01.2025 | 51,68 | 52,07 | 51,33 | 51,60 | -0,16% | 90.687,00 |
| 31.12.2024 | 51,69 | 51,89 | 51,53 | 51,68 | -0,15% | 8.317,00 |
| 30.12.2024 | 51,48 | 51,85 | 51,29 | 51,76 | -0,02% | 17.445,00 |
| 27.12.2024 | 52,13 | 52,18 | 51,77 | 51,77 | -0,12% | 5.551,00 |
| 26.12.2024 | 51,69 | 51,85 | 51,50 | 51,83 | 2,45% | 6.997,00 |
| 24.12.2024 | 50,91 | 51,08 | 50,59 | 50,59 | 0,18% | 3.123,00 |
| 23.12.2024 | 50,39 | 50,57 | 50,05 | 50,50 | -0,26% | 7.473,00 |
| 20.12.2024 | 50,11 | 50,94 | 50,11 | 50,63 | 0,52% | 18.040,00 |
| 19.12.2024 | 50,71 | 51,03 | 50,19 | 50,37 | -0,38% | 38.820,00 |
| 18.12.2024 | 51,55 | 51,82 | 50,37 | 50,56 | -0,98% | 14.207,00 |
| 17.12.2024 | 51,33 | 51,48 | 51,06 | 51,06 | -0,68% | 5.236,00 |
| 16.12.2024 | 51,54 | 51,78 | 51,36 | 51,41 | -1,13% | 15.095,00 |
| 13.12.2024 | 51,89 | 52,13 | 51,62 | 52,00 | -2,48% | 6.073,00 |
| 12.12.2024 | 53,41 | 53,56 | 53,26 | 53,33 | -0,87% | 17.190,00 |
| 11.12.2024 | 53,66 | 54,07 | 53,61 | 53,80 | 1,73% | 8.553,00 |
| 10.12.2024 | 53,14 | 53,26 | 52,86 | 52,88 | -1,10% | 9.980,00 |
| 09.12.2024 | 53,86 | 53,93 | 53,29 | 53,47 | -0,80% | 7.970,00 |
| 06.12.2024 | 54,04 | 54,22 | 53,52 | 53,90 | -0,37% | 51.232,00 |
| 05.12.2024 | 54,04 | 54,44 | 53,76 | 54,10 | 0,74% | 10.102,00 |
| 04.12.2024 | 53,89 | 54,28 | 53,70 | 53,70 | -1,10% | 5.978,00 |
| 03.12.2024 | 54,45 | 54,55 | 54,03 | 54,30 | 0,57% | 3.995,00 |
| 02.12.2024 | 53,80 | 53,96 | 53,44 | 53,99 | 1,54% | 4.171,00 |
| 29.11.2024 | 52,52 | 53,17 | 52,52 | 53,17 | 3,06% | 2.959,00 |
| 27.11.2024 | 51,82 | 51,82 | 51,56 | 51,59 | -0,44% | 7.360,00 |