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 |
|---|---|---|---|---|---|---|
| 02.05.2024 | 38,90 | 38,90 | 38,88 | 38,88 | 0,80% | 307,00 |
| 01.05.2024 | 38,62 | 38,94 | 38,39 | 38,57 | 0,31% | 14.552,00 |
| 30.04.2024 | 38,95 | 38,95 | 38,45 | 38,45 | -2,06% | 762,00 |
| 29.04.2024 | 39,26 | 39,26 | 39,26 | 39,26 | -0,30% | 42,00 |
| 26.04.2024 | 39,22 | 39,38 | 39,22 | 39,38 | 1,36% | 163,00 |
| 25.04.2024 | 38,85 | 38,85 | 38,85 | 38,85 | -0,68% | 43,00 |
| 24.04.2024 | 39,12 | 39,12 | 39,12 | 39,12 | -0,26% | 5,00 |
| 23.04.2024 | 39,23 | 39,27 | 39,22 | 39,22 | 1,06% | 946,00 |
| 22.04.2024 | 38,81 | 38,81 | 38,81 | 38,81 | 1,38% | 7,00 |
| 19.04.2024 | 38,28 | 38,28 | 38,28 | 38,28 | -0,30% | 4,00 |
| 18.04.2024 | 38,60 | 38,61 | 38,40 | 38,40 | -0,04% | 305,00 |
| 17.04.2024 | 38,41 | 38,41 | 38,41 | 38,41 | 0,18% | 4,00 |
| 16.04.2024 | 38,48 | 38,48 | 38,34 | 38,34 | -1,11% | 117,00 |
| 15.04.2024 | 39,58 | 39,58 | 38,77 | 38,77 | -0,72% | 158,00 |
| 12.04.2024 | 39,05 | 39,05 | 39,05 | 39,05 | -1,68% | 69,00 |
| 11.04.2024 | 39,72 | 39,72 | 39,72 | 39,72 | -0,35% | 2,00 |
| 10.04.2024 | 39,94 | 39,94 | 39,86 | 39,86 | -1,39% | 190,00 |
| 09.04.2024 | 40,42 | 40,42 | 40,42 | 40,42 | -1,00% | 16,00 |
| 08.04.2024 | 40,83 | 40,83 | 40,83 | 40,83 | 1,59% | 4,00 |
| 05.04.2024 | 40,19 | 40,19 | 40,19 | 40,19 | -0,02% | 6,00 |
| 04.04.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,52% | 6,00 |
| 03.04.2024 | 39,99 | 40,41 | 39,98 | 40,41 | 1,84% | 1.336,00 |
| 02.04.2024 | 39,63 | 39,68 | 39,63 | 39,68 | -1,20% | 444,00 |
| 01.04.2024 | 40,09 | 40,28 | 40,09 | 40,16 | 0,15% | 17.135,00 |
| 28.03.2024 | 40,10 | 40,10 | 40,10 | 40,10 | -0,59% | 329,00 |
| 27.03.2024 | 40,28 | 40,34 | 40,28 | 40,34 | 1,12% | 7.074,00 |
| 26.03.2024 | 39,89 | 39,89 | 39,89 | 39,89 | 0,82% | 3,00 |
| 25.03.2024 | 39,63 | 39,63 | 39,57 | 39,57 | 0,06% | 423,00 |
| 22.03.2024 | 39,55 | 39,55 | 39,55 | 39,55 | -0,16% | 31,00 |
| 21.03.2024 | 39,61 | 39,61 | 39,61 | 39,61 | -0,65% | 40,00 |
| 20.03.2024 | 39,50 | 39,87 | 39,50 | 39,87 | 0,98% | 1.485,00 |
| 19.03.2024 | 39,48 | 39,48 | 39,48 | 39,48 | 0,24% | 101,00 |
| 18.03.2024 | 39,42 | 39,42 | 39,35 | 39,39 | 0,13% | 7.203,00 |
| 15.03.2024 | 39,21 | 39,34 | 39,21 | 39,34 | 0,49% | 220,00 |
| 14.03.2024 | 39,15 | 39,15 | 39,15 | 39,15 | -0,58% | 2,00 |
| 13.03.2024 | 39,50 | 39,50 | 39,38 | 39,38 | -0,29% | 114,00 |
| 12.03.2024 | 39,47 | 39,50 | 39,47 | 39,50 | 1,04% | 320,00 |
| 11.03.2024 | 39,09 | 39,09 | 39,09 | 39,09 | 0,62% | 37,00 |
| 08.03.2024 | 38,85 | 38,85 | 38,85 | 38,85 | -1,38% | 3,00 |
| 07.03.2024 | 39,29 | 39,40 | 39,29 | 39,40 | 1,43% | 111,00 |
| 06.03.2024 | 38,84 | 38,84 | 38,84 | 38,84 | 0,28% | 30,00 |
| 05.03.2024 | 38,45 | 38,73 | 38,45 | 38,73 | -0,31% | 167,00 |
| 04.03.2024 | 38,92 | 38,92 | 38,85 | 38,85 | -1,12% | 147,00 |
| 01.03.2024 | 39,29 | 39,29 | 39,29 | 39,29 | 1,37% | 9,00 |
| 29.02.2024 | 39,14 | 39,14 | 38,76 | 38,76 | -0,51% | 1.104,00 |
| 28.02.2024 | 38,96 | 38,96 | 38,96 | 38,96 | 0,30% | 1,00 |
| 27.02.2024 | 38,84 | 38,84 | 38,84 | 38,84 | 0,56% | 74,00 |
| 26.02.2024 | 38,63 | 38,63 | 38,63 | 38,63 | -0,05% | 50,00 |
| 23.02.2024 | 38,56 | 38,64 | 38,56 | 38,64 | -0,04% | 426,00 |
| 22.02.2024 | 38,58 | 38,66 | 38,47 | 38,66 | 1,66% | 605,00 |
| 21.02.2024 | 37,84 | 38,03 | 37,84 | 38,03 | 0,82% | 181,00 |
| 20.02.2024 | 37,72 | 37,72 | 37,72 | 37,72 | -0,88% | 75,00 |
| 16.02.2024 | 38,07 | 38,07 | 38,05 | 38,05 | 0,00% | 100,00 |
| 15.02.2024 | 37,88 | 38,05 | 37,88 | 38,05 | 1,42% | 439,00 |
| 14.02.2024 | 37,52 | 37,52 | 37,52 | 37,52 | 0,75% | 98,00 |
| 13.02.2024 | 37,28 | 37,28 | 37,24 | 37,24 | -1,69% | 431,00 |
| 12.02.2024 | 37,88 | 37,88 | 37,88 | 37,88 | 0,54% | 32,00 |
| 09.02.2024 | 37,68 | 37,68 | 37,68 | 37,68 | 0,23% | 1,00 |
| 08.02.2024 | 37,63 | 37,63 | 37,55 | 37,59 | 0,09% | 11.312,00 |
| 07.02.2024 | 37,36 | 37,56 | 37,36 | 37,56 | -0,59% | 13.218,00 |
| 06.02.2024 | 37,78 | 37,78 | 37,78 | 37,78 | 0,51% | 53,00 |
| 05.02.2024 | 37,49 | 37,61 | 37,49 | 37,59 | -1,24% | 493,00 |
| 02.02.2024 | 38,06 | 38,06 | 38,06 | 38,06 | -0,70% | 1,00 |
| 01.02.2024 | 38,33 | 38,33 | 38,33 | 38,33 | 1,48% | 1,00 |
| 31.01.2024 | 38,02 | 38,10 | 37,77 | 37,77 | -0,55% | 8.843,00 |
| 30.01.2024 | 37,98 | 37,98 | 37,98 | 37,98 | -0,09% | 4,00 |
| 29.01.2024 | 38,02 | 38,02 | 38,02 | 38,02 | 0,09% | 32,00 |
| 26.01.2024 | 37,98 | 37,98 | 37,98 | 37,98 | 0,21% | 71,00 |
| 25.01.2024 | 37,83 | 37,90 | 37,82 | 37,90 | -0,32% | 15.862,00 |
| 24.01.2024 | 38,02 | 38,02 | 38,02 | 38,02 | 1,20% | 4,00 |
| 23.01.2024 | 37,43 | 37,57 | 37,43 | 37,57 | 0,16% | 452,00 |
| 22.01.2024 | 37,53 | 37,53 | 37,51 | 37,51 | 0,62% | 184,00 |
| 19.01.2024 | 37,28 | 37,28 | 37,28 | 37,28 | -0,08% | 133,00 |
| 18.01.2024 | 37,24 | 37,31 | 37,24 | 37,31 | 1,55% | 201,00 |
| 17.01.2024 | 36,75 | 36,75 | 36,74 | 36,74 | -0,97% | 570,00 |
| 16.01.2024 | 37,10 | 37,10 | 37,10 | 37,10 | -2,29% | 15,00 |
| 12.01.2024 | 37,97 | 37,97 | 37,97 | 37,97 | -0,70% | 2,00 |
| 11.01.2024 | 38,24 | 38,24 | 38,24 | 38,24 | -0,40% | 1,00 |
| 10.01.2024 | 38,39 | 38,39 | 38,39 | 38,39 | 0,13% | 26,00 |
| 09.01.2024 | 38,22 | 38,34 | 38,22 | 38,34 | -0,58% | 204,00 |
| 08.01.2024 | 38,37 | 38,57 | 38,30 | 38,57 | 1,65% | 7.301,00 |
| 05.01.2024 | 37,94 | 37,94 | 37,94 | 37,94 | 0,24% | 245,00 |
| 04.01.2024 | 37,70 | 37,97 | 37,69 | 37,85 | 0,74% | 22.049,00 |
| 03.01.2024 | 37,65 | 37,65 | 37,57 | 37,57 | -2,21% | 279,00 |
| 02.01.2024 | 38,51 | 38,57 | 38,37 | 38,42 | -1,21% | 2.657,00 |
| 29.12.2023 | 38,93 | 38,93 | 38,77 | 38,89 | 0,00% | 2.477,00 |
| 28.12.2023 | 38,84 | 38,89 | 38,79 | 38,89 | -0,66% | 8.312,00 |
| 27.12.2023 | 39,10 | 39,32 | 39,10 | 39,15 | 0,05% | 2.241,00 |
| 26.12.2023 | 39,19 | 39,19 | 39,13 | 39,13 | 0,42% | 517,00 |
| 22.12.2023 | 38,83 | 38,97 | 38,83 | 38,97 | -0,54% | 658,00 |
| 21.12.2023 | 39,04 | 39,18 | 39,04 | 39,18 | 0,64% | 12.242,00 |
| 20.12.2023 | 39,11 | 39,11 | 38,83 | 38,93 | -0,47% | 1.183,00 |
| 19.12.2023 | 38,96 | 39,11 | 38,96 | 39,11 | 1,23% | 1.251,00 |
| 18.12.2023 | 38,65 | 38,68 | 38,63 | 38,64 | -1,03% | 8.755,00 |
| 15.12.2023 | 39,04 | 39,04 | 39,04 | 39,04 | -0,35% | 85,00 |
| 14.12.2023 | 39,03 | 39,25 | 39,03 | 39,18 | 2,16% | 1.576,00 |
| 13.12.2023 | 37,76 | 38,35 | 37,75 | 38,35 | 0,46% | 12.900,00 |
| 12.12.2023 | 37,88 | 38,18 | 37,88 | 38,18 | 0,38% | 1.636,00 |
| 11.12.2023 | 37,99 | 38,03 | 37,99 | 38,03 | -0,39% | 280,00 |
| 08.12.2023 | 38,18 | 38,18 | 38,18 | 38,18 | 0,87% | 226,00 |