53,355$
0,65%
Echtzeitkurs First Trust Germany AlphaDex Fund
Bid:
Ask:
Aktienkurse zum First Trust Germany AlphaDex Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 49,20 | 49,68 | 49,20 | 49,68 | 1,74% | 1.116,00 |
| 23.04.2025 | 49,06 | 49,16 | 48,73 | 48,83 | 0,10% | 3.504,00 |
| 22.04.2025 | 48,18 | 48,98 | 48,18 | 48,78 | 2,85% | 871,00 |
| 21.04.2025 | 48,55 | 48,55 | 47,00 | 47,43 | -0,89% | 11.927,00 |
| 17.04.2025 | 47,79 | 47,93 | 47,69 | 47,86 | 0,22% | 8.549,00 |
| 16.04.2025 | 47,69 | 47,92 | 47,47 | 47,75 | 0,48% | 7.073,00 |
| 15.04.2025 | 47,58 | 47,67 | 47,45 | 47,52 | 1,80% | 8.350,00 |
| 14.04.2025 | 46,49 | 46,90 | 46,37 | 46,68 | 1,48% | 5.798,00 |
| 11.04.2025 | 45,23 | 46,00 | 45,23 | 46,00 | 2,75% | 1.682,00 |
| 10.04.2025 | 44,50 | 44,77 | 44,13 | 44,77 | -2,06% | 3.438,00 |
| 09.04.2025 | 42,81 | 45,71 | 42,41 | 45,71 | 9,49% | 5.750,00 |
| 08.04.2025 | 43,83 | 43,83 | 41,60 | 41,75 | -0,24% | 4.666,00 |
| 07.04.2025 | 40,61 | 42,46 | 40,61 | 41,85 | -1,81% | 9.972,00 |
| 04.04.2025 | 43,57 | 43,74 | 42,60 | 42,62 | -7,27% | 7.173,00 |
| 03.04.2025 | 46,46 | 46,48 | 45,88 | 45,96 | -0,73% | 4.986,00 |
| 02.04.2025 | 45,96 | 46,30 | 45,92 | 46,30 | -0,15% | 2.208,00 |
| 01.04.2025 | 45,95 | 46,40 | 45,91 | 46,37 | 1,00% | 3.363,00 |
| 31.03.2025 | 45,54 | 46,10 | 45,36 | 45,91 | -2,19% | 9.056,00 |
| 28.03.2025 | 46,66 | 46,99 | 46,46 | 46,94 | -1,18% | 5.486,00 |
| 27.03.2025 | 47,00 | 47,63 | 46,97 | 47,50 | -0,19% | 16.423,00 |
| 26.03.2025 | 48,19 | 48,43 | 47,32 | 47,59 | -1,73% | 5.399,00 |
| 25.03.2025 | 48,32 | 48,59 | 48,09 | 48,43 | 1,02% | 8.806,00 |
| 24.03.2025 | 48,04 | 48,28 | 47,69 | 47,94 | 0,06% | 14.455,00 |
| 21.03.2025 | 47,86 | 48,08 | 47,73 | 47,91 | -0,97% | 16.097,00 |
| 20.03.2025 | 48,48 | 48,73 | 48,25 | 48,38 | -3,36% | 41.560,00 |
| 19.03.2025 | 50,25 | 50,25 | 49,55 | 50,06 | -1,15% | 14.013,00 |
| 18.03.2025 | 50,17 | 50,75 | 50,04 | 50,64 | 1,71% | 52.245,00 |
| 17.03.2025 | 49,35 | 49,84 | 49,35 | 49,79 | 0,93% | 47.877,00 |
| 14.03.2025 | 49,23 | 49,33 | 48,80 | 49,33 | 3,01% | 25.024,00 |
| 13.03.2025 | 47,76 | 47,99 | 47,61 | 47,89 | -0,46% | 23.335,00 |
| 12.03.2025 | 48,02 | 48,29 | 47,84 | 48,11 | 0,52% | 5.840,00 |
| 11.03.2025 | 47,77 | 47,86 | 47,19 | 47,86 | 1,25% | 4.009,00 |
| 10.03.2025 | 47,67 | 47,72 | 47,22 | 47,27 | -2,33% | 18.800,00 |
| 07.03.2025 | 48,02 | 48,68 | 48,02 | 48,40 | -0,66% | 9.096,00 |
| 06.03.2025 | 48,55 | 49,23 | 48,19 | 48,72 | 1,69% | 25.991,00 |
| 05.03.2025 | 47,49 | 47,91 | 47,49 | 47,91 | 6,43% | 2.422,00 |
| 04.03.2025 | 44,22 | 45,43 | 44,09 | 45,02 | -0,03% | 2.767,00 |
| 03.03.2025 | 45,81 | 45,81 | 44,96 | 45,03 | 2,40% | 5.649,00 |
| 28.02.2025 | 43,65 | 43,97 | 43,65 | 43,97 | 0,38% | 1.836,00 |
| 27.02.2025 | 43,84 | 43,84 | 43,61 | 43,81 | -1,34% | 408,00 |
| 26.02.2025 | 44,59 | 44,59 | 44,40 | 44,40 | -0,43% | 457,00 |
| 25.02.2025 | 44,08 | 44,59 | 44,08 | 44,59 | 2,75% | 1.037,00 |
| 20.02.2025 | 43,20 | 43,40 | 43,20 | 43,40 | 0,27% | 446,00 |
| 19.02.2025 | 43,53 | 43,69 | 43,28 | 43,28 | -3,18% | 1.050,00 |
| 18.02.2025 | 44,70 | 44,70 | 44,56 | 44,70 | 1,78% | 1.376,00 |
| 14.02.2025 | 43,90 | 43,92 | 43,90 | 43,92 | 1,10% | 120,00 |
| 13.02.2025 | 43,36 | 43,44 | 43,02 | 43,44 | 2,07% | 908,00 |
| 12.02.2025 | 42,28 | 42,56 | 42,28 | 42,56 | 1,47% | 116,00 |
| 06.02.2025 | 41,85 | 41,94 | 41,85 | 41,94 | 2,57% | 141,00 |
| 03.02.2025 | 40,77 | 40,89 | 40,75 | 40,89 | -2,24% | 448,00 |
| 31.01.2025 | 42,02 | 42,02 | 41,83 | 41,83 | -0,52% | 250,00 |
| 30.01.2025 | 42,15 | 42,15 | 42,05 | 42,05 | 1,01% | 162,00 |
| 29.01.2025 | 41,70 | 41,70 | 41,63 | 41,63 | -0,12% | 849,00 |
| 28.01.2025 | 41,46 | 41,68 | 41,46 | 41,68 | -0,08% | 344,00 |
| 24.01.2025 | 41,65 | 41,71 | 41,65 | 41,71 | 2,81% | 1.002,00 |
| 21.01.2025 | 40,56 | 40,57 | 40,56 | 40,57 | 3,38% | 216,00 |
| 15.01.2025 | 39,03 | 39,25 | 39,03 | 39,25 | 1,74% | 905,00 |
| 14.01.2025 | 38,48 | 38,57 | 38,48 | 38,57 | 1,40% | 526,00 |
| 13.01.2025 | 37,84 | 38,04 | 37,84 | 38,04 | -0,47% | 136,00 |
| 10.01.2025 | 38,21 | 38,22 | 38,21 | 38,22 | -1,65% | 118,00 |
| 08.01.2025 | 38,64 | 38,86 | 38,64 | 38,86 | -0,56% | 208,00 |
| 06.01.2025 | 38,99 | 39,08 | 38,99 | 39,08 | 2,80% | 120,00 |
| 02.01.2025 | 38,11 | 38,11 | 37,93 | 38,02 | -1,02% | 852,00 |
| 31.12.2024 | 38,19 | 38,41 | 38,19 | 38,41 | 0,29% | 1.056,00 |
| 30.12.2024 | 38,04 | 38,29 | 38,04 | 38,29 | -1,25% | 634,00 |
| 26.12.2024 | 38,65 | 38,78 | 38,65 | 38,78 | 0,50% | 2.293,00 |
| 24.12.2024 | 38,56 | 38,59 | 38,51 | 38,59 | 0,83% | 374,00 |
| 23.12.2024 | 38,22 | 38,27 | 38,22 | 38,27 | -0,14% | 116,00 |
| 20.12.2024 | 38,37 | 38,37 | 38,27 | 38,33 | 0,61% | 451,00 |
| 19.12.2024 | 38,10 | 38,10 | 38,09 | 38,09 | 0,43% | 102,00 |
| 18.12.2024 | 38,98 | 38,99 | 37,93 | 37,93 | -2,81% | 584,00 |
| 17.12.2024 | 35,98 | 39,09 | 35,98 | 39,03 | -0,18% | 282,00 |
| 16.12.2024 | 39,27 | 39,27 | 39,10 | 39,10 | -1,54% | 396,00 |
| 11.12.2024 | 39,66 | 39,71 | 39,66 | 39,71 | 2,01% | 14.593,00 |
| 03.12.2024 | 38,90 | 38,93 | 38,89 | 38,93 | 0,78% | 1.765,00 |
| 29.11.2024 | 38,26 | 38,62 | 38,26 | 38,62 | 1,47% | 175,00 |
| 19.11.2024 | 37,97 | 38,07 | 37,97 | 38,07 | 0,76% | 350,00 |
| 12.11.2024 | 37,61 | 37,81 | 37,55 | 37,78 | -1,95% | 2.308,00 |
| 11.11.2024 | 38,55 | 38,55 | 38,53 | 38,53 | 1,01% | 354,00 |
| 08.11.2024 | 38,09 | 38,14 | 38,09 | 38,14 | -1,47% | 990,00 |
| 07.11.2024 | 38,71 | 38,71 | 38,71 | 38,71 | 2,08% | 1,00 |
| 06.11.2024 | 37,92 | 37,92 | 37,92 | 37,92 | -2,64% | 7,00 |
| 05.11.2024 | 38,95 | 38,95 | 38,95 | 38,95 | 1,10% | 1,00 |
| 04.11.2024 | 38,53 | 38,53 | 38,53 | 38,53 | 0,14% | 1,00 |
| 01.11.2024 | 38,62 | 38,62 | 38,47 | 38,47 | 0,06% | 250,00 |
| 31.10.2024 | 38,45 | 38,45 | 38,45 | 38,45 | -0,67% | 12,00 |
| 30.10.2024 | 38,71 | 38,71 | 38,71 | 38,71 | -0,18% | 37,00 |
| 29.10.2024 | 38,78 | 38,78 | 38,78 | 38,78 | -1,00% | 236,00 |
| 28.10.2024 | 39,17 | 39,17 | 39,17 | 39,17 | 0,71% | 2,00 |
| 25.10.2024 | 38,90 | 38,90 | 38,90 | 38,90 | -0,24% | 27,00 |
| 24.10.2024 | 38,98 | 38,99 | 38,48 | 38,99 | 0,88% | 325,00 |
| 23.10.2024 | 38,59 | 38,65 | 38,59 | 38,65 | -1,09% | 157,00 |
| 22.10.2024 | 39,07 | 39,07 | 39,07 | 39,07 | -0,32% | 702,00 |
| 21.10.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -1,04% | 51,00 |
| 18.10.2024 | 39,61 | 39,61 | 39,61 | 39,61 | 1,27% | 4,00 |
| 17.10.2024 | 39,11 | 39,11 | 39,11 | 39,11 | -0,13% | 12,00 |
| 16.10.2024 | 39,17 | 39,17 | 39,17 | 39,17 | -0,08% | 1,00 |
| 15.10.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,62% | 84,00 |
| 14.10.2024 | 39,36 | 39,44 | 39,04 | 39,44 | 0,23% | 1.005,00 |
| 11.10.2024 | 39,37 | 39,37 | 39,12 | 39,35 | 0,51% | 640,00 |