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 |
|---|---|---|---|---|---|---|
| 27.03.2026 | 58,41 | 58,41 | 57,97 | 58,01 | -1,30% | 870,00 |
| 26.03.2026 | 59,44 | 59,54 | 58,77 | 58,77 | -2,47% | 9.374,00 |
| 25.03.2026 | 60,70 | 60,70 | 60,14 | 60,26 | 2,03% | 8.067,00 |
| 24.03.2026 | 58,49 | 59,33 | 58,49 | 59,06 | -0,73% | 9.538,00 |
| 23.03.2026 | 59,09 | 60,48 | 58,95 | 59,50 | 3,13% | 22.029,00 |
| 20.03.2026 | 59,11 | 59,11 | 57,45 | 57,69 | -3,33% | 26.056,00 |
| 19.03.2026 | 59,07 | 60,05 | 58,62 | 59,68 | -1,40% | 7.271,00 |
| 18.03.2026 | 61,42 | 61,42 | 60,38 | 60,53 | -1,18% | 5.394,00 |
| 17.03.2026 | 61,19 | 61,46 | 61,02 | 61,25 | 1,62% | 21.257,00 |
| 16.03.2026 | 60,20 | 60,40 | 59,77 | 60,28 | 1,83% | 5.404,00 |
| 13.03.2026 | 60,05 | 60,48 | 59,08 | 59,19 | -2,55% | 3.307,00 |
| 12.03.2026 | 61,07 | 61,46 | 59,98 | 60,74 | -2,52% | 5.713,00 |
| 11.03.2026 | 61,95 | 62,75 | 61,77 | 62,31 | 0,21% | 94.838,00 |
| 10.03.2026 | 62,43 | 63,15 | 62,18 | 62,18 | 0,70% | 2.284,00 |
| 09.03.2026 | 60,74 | 61,88 | 59,80 | 61,75 | -0,49% | 36.805,00 |
| 06.03.2026 | 61,17 | 62,27 | 61,17 | 62,05 | -0,59% | 34.809,00 |
| 05.03.2026 | 63,75 | 63,75 | 61,90 | 62,42 | -3,19% | 87.505,00 |
| 04.03.2026 | 64,32 | 64,48 | 64,09 | 64,48 | 0,62% | 3.667,00 |
| 03.03.2026 | 63,19 | 64,08 | 62,41 | 64,08 | -4,35% | 38.290,00 |
| 02.03.2026 | 67,28 | 67,32 | 66,79 | 66,99 | -3,59% | 8.905,00 |
| 27.02.2026 | 70,00 | 70,02 | 69,39 | 69,49 | -0,22% | 4.469,00 |
| 26.02.2026 | 69,22 | 69,64 | 69,00 | 69,64 | -0,14% | 3.096,00 |
| 25.02.2026 | 69,56 | 69,75 | 69,51 | 69,74 | 1,17% | 28.031,00 |
| 24.02.2026 | 68,82 | 68,99 | 68,80 | 68,93 | 0,32% | 4.350,00 |
| 23.02.2026 | 68,93 | 69,01 | 68,71 | 68,71 | -0,68% | 4.400,00 |
| 20.02.2026 | 69,77 | 69,78 | 69,17 | 69,18 | 0,51% | 2.168,00 |
| 19.02.2026 | 68,77 | 68,84 | 68,40 | 68,83 | -0,56% | 56.443,00 |
| 18.02.2026 | 69,49 | 69,82 | 69,19 | 69,22 | -0,47% | 9.839,00 |
| 17.02.2026 | 69,23 | 69,78 | 68,88 | 69,55 | 1,35% | 2.994,00 |
| 13.02.2026 | 68,21 | 69,48 | 67,75 | 68,62 | -0,12% | 311.104,00 |
| 12.02.2026 | 69,93 | 69,97 | 68,50 | 68,70 | -1,75% | 19.136,00 |
| 11.02.2026 | 69,46 | 70,18 | 69,46 | 69,92 | 0,31% | 3.689,00 |
| 10.02.2026 | 71,12 | 71,12 | 69,53 | 69,70 | -0,64% | 16.236,00 |
| 09.02.2026 | 69,33 | 70,23 | 68,78 | 70,15 | 1,96% | 33.425,00 |
| 06.02.2026 | 68,45 | 68,82 | 68,28 | 68,80 | 1,81% | 29.263,00 |
| 05.02.2026 | 67,05 | 67,87 | 67,05 | 67,58 | -1,00% | 16.240,00 |
| 04.02.2026 | 68,56 | 68,79 | 68,00 | 68,26 | 0,49% | 10.189,00 |
| 03.02.2026 | 67,42 | 67,93 | 67,42 | 67,93 | 1,08% | 6.963,00 |
| 02.02.2026 | 67,18 | 67,31 | 67,12 | 67,20 | 0,48% | 3.616,00 |
| 30.01.2026 | 67,56 | 67,69 | 66,88 | 66,88 | -2,32% | 2.243,00 |
| 29.01.2026 | 68,00 | 68,47 | 67,59 | 68,47 | 0,51% | 4.490,00 |
| 28.01.2026 | 68,29 | 68,45 | 67,91 | 68,12 | -0,64% | 2.769,00 |
| 27.01.2026 | 67,96 | 68,56 | 67,96 | 68,56 | 1,16% | 6.303,00 |
| 26.01.2026 | 67,88 | 67,88 | 67,77 | 67,77 | 0,88% | 1.079,00 |
| 23.01.2026 | 66,65 | 67,19 | 66,45 | 67,18 | 1,09% | 6.337,00 |
| 22.01.2026 | 65,81 | 66,95 | 65,81 | 66,46 | 1,95% | 15.690,00 |
| 21.01.2026 | 64,42 | 65,30 | 64,11 | 65,18 | 2,30% | 10.715,00 |
| 20.01.2026 | 62,86 | 64,19 | 62,86 | 63,72 | -2,62% | 3.904,00 |
| 16.01.2026 | 65,40 | 65,43 | 65,37 | 65,43 | -0,01% | 2.139,00 |
| 15.01.2026 | 65,04 | 66,00 | 65,04 | 65,44 | 0,40% | 27.117,00 |
| 14.01.2026 | 65,20 | 65,23 | 64,88 | 65,17 | -0,05% | 7.725,00 |
| 13.01.2026 | 65,22 | 65,52 | 65,17 | 65,21 | -0,46% | 8.017,00 |
| 12.01.2026 | 65,50 | 65,59 | 65,28 | 65,51 | 0,88% | 3.533,00 |
| 09.01.2026 | 65,22 | 65,22 | 64,81 | 64,94 | 0,19% | 14.583,00 |
| 08.01.2026 | 64,60 | 64,82 | 64,50 | 64,82 | -0,30% | 18.484,00 |
| 07.01.2026 | 64,87 | 65,40 | 64,83 | 65,02 | 0,83% | 34.754,00 |
| 06.01.2026 | 64,45 | 64,73 | 64,14 | 64,48 | 0,26% | 11.009,00 |
| 05.01.2026 | 63,95 | 64,38 | 62,72 | 64,31 | 1,31% | 71.743,00 |
| 02.01.2026 | 62,81 | 63,70 | 62,81 | 63,48 | 1,79% | 8.549,00 |
| 31.12.2025 | 62,40 | 62,44 | 62,29 | 62,36 | -0,30% | 3.379,00 |
| 30.12.2025 | 62,64 | 62,76 | 62,51 | 62,55 | 0,53% | 5.147,00 |
| 29.12.2025 | 61,60 | 62,22 | 61,60 | 62,22 | -0,07% | 1.298,00 |
| 26.12.2025 | 62,14 | 62,44 | 61,96 | 62,27 | 0,54% | 1.735,00 |
| 24.12.2025 | 61,93 | 61,93 | 61,84 | 61,93 | 0,05% | 1.444,00 |
| 23.12.2025 | 62,03 | 62,16 | 61,88 | 61,90 | 0,22% | 2.324,00 |
| 22.12.2025 | 61,58 | 62,04 | 61,58 | 61,76 | 0,38% | 2.487,00 |
| 19.12.2025 | 61,74 | 61,86 | 61,52 | 61,53 | 0,52% | 81.097,00 |
| 18.12.2025 | 60,92 | 61,34 | 60,91 | 61,21 | 1,12% | 2.045,00 |
| 17.12.2025 | 61,01 | 61,01 | 60,53 | 60,53 | -1,26% | 664,00 |
| 16.12.2025 | 61,36 | 61,43 | 61,21 | 61,31 | -0,86% | 1.093,00 |
| 15.12.2025 | 61,73 | 61,84 | 61,55 | 61,84 | 0,52% | 2.972,00 |
| 12.12.2025 | 61,98 | 61,98 | 61,37 | 61,52 | -0,36% | 2.043,00 |
| 11.12.2025 | 61,82 | 61,90 | 61,74 | 61,74 | 1,21% | 2.210,00 |
| 10.12.2025 | 60,77 | 61,01 | 60,77 | 61,01 | 1,06% | 3.840,00 |
| 09.12.2025 | 60,67 | 60,67 | 60,37 | 60,37 | 0,35% | 4.689,00 |
| 08.12.2025 | 59,81 | 60,41 | 59,81 | 60,16 | 0,38% | 1.783,00 |
| 05.12.2025 | 60,12 | 60,12 | 59,93 | 59,93 | 0,14% | 5.982,00 |
| 04.12.2025 | 59,35 | 59,89 | 59,35 | 59,84 | 1,08% | 2.745,00 |
| 03.12.2025 | 59,22 | 59,33 | 59,21 | 59,21 | 0,47% | 33.566,00 |
| 02.12.2025 | 58,92 | 58,93 | 58,92 | 58,93 | 1,23% | 1.469,00 |
| 01.12.2025 | 58,44 | 58,44 | 58,20 | 58,21 | -0,10% | 834,00 |
| 26.11.2025 | 57,82 | 58,27 | 57,82 | 58,27 | 1,06% | 1.379,00 |
| 25.11.2025 | 57,40 | 57,66 | 57,17 | 57,66 | 2,12% | 1.827,00 |
| 24.11.2025 | 56,73 | 56,73 | 56,46 | 56,46 | 0,39% | 925,00 |
| 21.11.2025 | 54,83 | 56,24 | 54,83 | 56,24 | 0,03% | 2.265,00 |
| 20.11.2025 | 57,43 | 57,43 | 56,23 | 56,23 | -1,74% | 2.351,00 |
| 19.11.2025 | 57,42 | 57,42 | 57,21 | 57,22 | -0,36% | 816,00 |
| 18.11.2025 | 57,75 | 57,75 | 57,43 | 57,43 | -1,72% | 691,00 |
| 17.11.2025 | 58,71 | 59,25 | 58,43 | 58,43 | -1,55% | 1.336,00 |
| 14.11.2025 | 59,27 | 59,41 | 59,27 | 59,35 | -0,82% | 1.231,00 |
| 13.11.2025 | 60,13 | 60,21 | 59,63 | 59,84 | -0,13% | 8.548,00 |
| 12.11.2025 | 59,50 | 60,00 | 59,50 | 59,92 | 1,25% | 2.185,00 |
| 11.11.2025 | 59,13 | 59,18 | 59,13 | 59,18 | -0,28% | 339,00 |
| 10.11.2025 | 59,11 | 59,34 | 59,07 | 59,34 | 1,61% | 3.747,00 |
| 07.11.2025 | 57,90 | 58,40 | 57,90 | 58,40 | 0,60% | 2.419,00 |
| 06.11.2025 | 58,11 | 58,33 | 57,74 | 58,05 | 0,62% | 2.198,00 |
| 04.11.2025 | 57,41 | 57,85 | 57,41 | 57,69 | -1,80% | 2.633,00 |
| 03.11.2025 | 58,74 | 58,81 | 58,74 | 58,75 | 0,99% | 469,00 |
| 31.10.2025 | 58,05 | 58,18 | 58,03 | 58,18 | -0,41% | 5.660,00 |
| 30.10.2025 | 58,54 | 58,54 | 58,37 | 58,42 | -0,65% | 1.203,00 |