42,525$
1,08%
Echtzeitkurs First Trust United Kingdom AlphaDex Fund
Bid:
Ask:
Aktienkurse zum First Trust United Kingdom AlphaDex Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 49,27 | 49,33 | 49,08 | 49,33 | 0,72% | 2.278,00 |
| 15.12.2025 | 49,17 | 49,30 | 48,93 | 48,98 | 0,72% | 633,00 |
| 12.12.2025 | 48,81 | 48,81 | 48,63 | 48,63 | -1,39% | 471,00 |
| 11.12.2025 | 49,34 | 49,34 | 49,32 | 49,32 | 0,76% | 483,00 |
| 10.12.2025 | 48,76 | 48,95 | 48,73 | 48,95 | 1,39% | 706,00 |
| 09.12.2025 | 48,56 | 48,56 | 48,28 | 48,28 | -0,21% | 2.112,00 |
| 08.12.2025 | 48,52 | 48,52 | 48,37 | 48,38 | -0,78% | 1.356,00 |
| 05.12.2025 | 49,05 | 49,05 | 48,76 | 48,76 | -0,13% | 831,00 |
| 04.12.2025 | 48,72 | 48,84 | 48,72 | 48,82 | 0,23% | 973,00 |
| 03.12.2025 | 48,61 | 48,71 | 48,52 | 48,71 | 0,92% | 1.161,00 |
| 02.12.2025 | 48,22 | 48,34 | 48,10 | 48,27 | 0,02% | 1.638,00 |
| 01.12.2025 | 48,29 | 48,41 | 48,26 | 48,26 | -0,24% | 1.895,00 |
| 28.11.2025 | 48,29 | 48,51 | 48,29 | 48,38 | 0,32% | 2.481,00 |
| 26.11.2025 | 47,74 | 48,22 | 47,74 | 48,22 | 1,99% | 10.837,00 |
| 25.11.2025 | 47,14 | 47,28 | 47,10 | 47,28 | 1,40% | 2.098,00 |
| 24.11.2025 | 46,23 | 46,73 | 46,23 | 46,63 | 0,42% | 6.344,00 |
| 21.11.2025 | 46,32 | 46,44 | 46,08 | 46,44 | 1,34% | 2.314,00 |
| 20.11.2025 | 46,42 | 46,84 | 45,82 | 45,82 | -1,48% | 8.669,00 |
| 18.11.2025 | 46,34 | 46,51 | 46,34 | 46,51 | -0,42% | 317,00 |
| 17.11.2025 | 47,14 | 47,16 | 46,58 | 46,71 | -1,35% | 4.387,00 |
| 14.11.2025 | 47,32 | 47,34 | 47,24 | 47,34 | -1,19% | 2.317,00 |
| 13.11.2025 | 48,35 | 48,42 | 47,91 | 47,91 | -0,70% | 2.812,00 |
| 12.11.2025 | 48,28 | 48,28 | 48,21 | 48,25 | -0,15% | 1.479,00 |
| 11.11.2025 | 48,14 | 48,43 | 48,14 | 48,33 | 0,27% | 4.398,00 |
| 10.11.2025 | 47,74 | 48,20 | 47,74 | 48,20 | 1,21% | 5.793,00 |
| 07.11.2025 | 47,36 | 47,62 | 47,15 | 47,62 | 0,53% | 455,00 |
| 06.11.2025 | 47,39 | 47,39 | 47,37 | 47,37 | 0,00% | 395,00 |
| 05.11.2025 | 47,03 | 47,45 | 47,03 | 47,37 | 1,12% | 15.483,00 |
| 04.11.2025 | 46,91 | 46,91 | 46,85 | 46,85 | -2,10% | 2.048,00 |
| 03.11.2025 | 47,81 | 47,98 | 47,81 | 47,85 | -0,44% | 2.049,00 |
| 31.10.2025 | 47,98 | 48,06 | 47,98 | 48,06 | -0,39% | 448,00 |
| 30.10.2025 | 48,16 | 48,41 | 48,16 | 48,25 | -0,29% | 809,00 |
| 29.10.2025 | 48,60 | 48,60 | 48,39 | 48,39 | -0,42% | 206,00 |
| 28.10.2025 | 48,58 | 48,60 | 48,58 | 48,60 | -0,44% | 150,00 |
| 27.10.2025 | 49,00 | 49,00 | 48,66 | 48,81 | 0,09% | 1.499,00 |
| 24.10.2025 | 48,72 | 48,84 | 48,72 | 48,77 | 0,49% | 872,00 |
| 23.10.2025 | 48,56 | 48,56 | 48,53 | 48,53 | 0,55% | 214,00 |
| 22.10.2025 | 48,11 | 48,26 | 48,11 | 48,26 | 1,16% | 1.329,00 |
| 21.10.2025 | 47,76 | 47,85 | 47,69 | 47,70 | -1,30% | 793,00 |
| 20.10.2025 | 48,25 | 48,34 | 48,13 | 48,33 | 0,12% | 1.687,00 |
| 17.10.2025 | 48,16 | 48,27 | 47,97 | 48,27 | -0,31% | 27.259,00 |
| 16.10.2025 | 48,64 | 48,69 | 48,42 | 48,42 | -0,16% | 2.115,00 |
| 15.10.2025 | 48,44 | 48,65 | 48,44 | 48,50 | -0,20% | 1.249,00 |
| 14.10.2025 | 48,03 | 48,80 | 48,03 | 48,59 | 0,35% | 5.362,00 |
| 13.10.2025 | 48,07 | 48,42 | 48,07 | 48,42 | 1,59% | 2.815,00 |
| 10.10.2025 | 48,13 | 48,23 | 47,67 | 47,67 | -0,82% | 510,00 |
| 09.10.2025 | 48,66 | 48,66 | 48,06 | 48,06 | -1,02% | 547,00 |
| 08.10.2025 | 48,65 | 48,81 | 48,53 | 48,55 | 0,25% | 1.092,00 |
| 07.10.2025 | 48,74 | 48,74 | 48,32 | 48,43 | -0,74% | 6.834,00 |
| 06.10.2025 | 48,99 | 48,99 | 48,64 | 48,79 | 0,67% | 7.566,00 |
| 30.09.2025 | 48,13 | 48,47 | 48,13 | 48,47 | 1,40% | 2.801,00 |
| 26.09.2025 | 47,60 | 47,80 | 47,60 | 47,80 | 1,40% | 2.849,00 |
| 25.09.2025 | 47,05 | 47,30 | 46,86 | 47,14 | -1,24% | 5.713,00 |
| 24.09.2025 | 47,99 | 47,99 | 47,73 | 47,73 | -0,38% | 271,00 |
| 23.09.2025 | 48,12 | 48,42 | 47,91 | 47,91 | -0,14% | 1.126,00 |
| 22.09.2025 | 47,58 | 47,98 | 47,57 | 47,98 | 0,89% | 1.514,00 |
| 19.09.2025 | 47,45 | 47,55 | 47,41 | 47,55 | -0,70% | 3.230,00 |
| 18.09.2025 | 48,00 | 48,00 | 47,80 | 47,89 | -0,18% | 1.805,00 |
| 17.09.2025 | 48,23 | 48,23 | 47,97 | 47,97 | -0,11% | 1.863,00 |
| 16.09.2025 | 48,35 | 48,35 | 48,03 | 48,03 | 0,56% | 205,00 |
| 12.09.2025 | 47,75 | 47,97 | 47,71 | 47,76 | 0,62% | 2.514,00 |
| 10.09.2025 | 47,13 | 47,47 | 47,13 | 47,47 | -0,55% | 1.018,00 |
| 09.09.2025 | 47,81 | 47,81 | 47,54 | 47,73 | 0,18% | 3.060,00 |
| 08.09.2025 | 47,56 | 47,69 | 47,56 | 47,64 | 0,73% | 724,00 |
| 05.09.2025 | 47,57 | 47,57 | 47,30 | 47,30 | 0,70% | 2.428,00 |
| 04.09.2025 | 46,81 | 46,95 | 46,81 | 46,97 | 0,35% | 5.295,00 |
| 03.09.2025 | 46,83 | 46,83 | 46,83 | 46,80 | 1,06% | 396,00 |
| 02.09.2025 | 45,97 | 46,57 | 45,97 | 46,32 | -2,28% | 1.713,00 |
| 29.08.2025 | 47,45 | 47,45 | 47,33 | 47,40 | -0,66% | 1.625,00 |
| 28.08.2025 | 47,80 | 47,80 | 47,56 | 47,71 | -0,10% | 3.396,00 |
| 27.08.2025 | 47,63 | 47,74 | 47,29 | 47,76 | -0,30% | 936,00 |
| 26.08.2025 | 47,43 | 48,01 | 47,42 | 47,90 | 0,30% | 770,00 |
| 25.08.2025 | 47,97 | 47,97 | 47,74 | 47,76 | -0,98% | 1.659,00 |
| 22.08.2025 | 47,74 | 48,40 | 47,74 | 48,23 | 1,80% | 1.676,00 |
| 21.08.2025 | 47,62 | 47,67 | 47,25 | 47,38 | -0,45% | 2.894,00 |
| 20.08.2025 | 47,27 | 47,27 | 47,27 | 47,59 | 0,80% | 236,00 |
| 19.08.2025 | 47,26 | 47,47 | 47,03 | 47,22 | -0,35% | 2.381,00 |
| 18.08.2025 | 47,52 | 47,52 | 47,16 | 47,38 | 0,02% | 1.275,00 |
| 15.08.2025 | 47,57 | 47,57 | 47,24 | 47,37 | -0,78% | 641,00 |
| 14.08.2025 | 47,54 | 47,58 | 47,28 | 47,75 | 0,53% | 1.674,00 |
| 13.08.2025 | 47,38 | 47,55 | 47,38 | 47,49 | 0,22% | 1.054,00 |
| 12.08.2025 | 47,00 | 47,00 | 47,00 | 47,39 | 0,81% | 556,00 |
| 11.08.2025 | 46,80 | 46,83 | 46,80 | 47,01 | 0,17% | 1.342,00 |
| 08.08.2025 | 46,83 | 46,93 | 46,83 | 46,93 | 0,01% | 15.410,00 |
| 07.08.2025 | 46,89 | 47,10 | 46,10 | 46,92 | 0,01% | 57.495,00 |
| 06.08.2025 | 46,43 | 47,11 | 46,43 | 46,92 | 0,92% | 6.436,00 |
| 05.08.2025 | 46,43 | 46,60 | 46,27 | 46,49 | 0,33% | 10.878,00 |
| 04.08.2025 | 46,38 | 46,43 | 46,38 | 46,34 | 0,84% | 471,00 |
| 01.08.2025 | 45,58 | 45,95 | 45,58 | 45,95 | 0,20% | 706,00 |
| 31.07.2025 | 46,05 | 46,05 | 45,71 | 45,86 | 0,23% | 330,00 |
| 30.07.2025 | 45,80 | 46,03 | 45,52 | 45,76 | -1,04% | 2.062,00 |
| 28.07.2025 | 46,28 | 46,28 | 46,16 | 46,24 | -1,94% | 1.494,00 |
| 24.07.2025 | 47,56 | 47,56 | 47,56 | 47,15 | -0,80% | 216,00 |
| 23.07.2025 | 47,20 | 47,51 | 47,09 | 47,53 | 1,28% | 5.821,00 |
| 22.07.2025 | 46,65 | 46,82 | 46,65 | 46,93 | 0,55% | 2.389,00 |
| 21.07.2025 | 46,43 | 46,80 | 46,42 | 46,68 | 1,22% | 2.644,00 |
| 18.07.2025 | 46,63 | 46,63 | 46,10 | 46,12 | 0,04% | 3.076,00 |
| 17.07.2025 | 46,06 | 46,17 | 46,03 | 46,10 | 0,17% | 1.155,00 |
| 16.07.2025 | 45,69 | 45,69 | 45,69 | 46,02 | 0,46% | 518,00 |
| 15.07.2025 | 46,02 | 46,02 | 45,51 | 45,81 | -1,29% | 6.179,00 |