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 |
|---|---|---|---|---|---|---|
| 27.03.2026 | 49,00 | 49,26 | 48,44 | 48,73 | -0,55% | 24.664,00 |
| 26.03.2026 | 49,61 | 50,35 | 49,00 | 49,00 | -2,95% | 50.557,00 |
| 25.03.2026 | 50,51 | 50,64 | 50,31 | 50,49 | 1,65% | 13.850,00 |
| 24.03.2026 | 49,28 | 50,12 | 49,28 | 49,67 | -0,09% | 19.436,00 |
| 23.03.2026 | 50,13 | 50,13 | 49,39 | 49,72 | 2,20% | 2.140,00 |
| 20.03.2026 | 49,98 | 49,98 | 47,99 | 48,65 | -3,09% | 21.294,00 |
| 19.03.2026 | 49,56 | 50,20 | 49,56 | 50,20 | -0,67% | 3.132,00 |
| 18.03.2026 | 51,09 | 51,25 | 50,54 | 50,54 | -1,68% | 2.050,00 |
| 17.03.2026 | 52,04 | 52,04 | 51,40 | 51,40 | 0,45% | 1.388,00 |
| 16.03.2026 | 50,86 | 51,17 | 50,86 | 51,17 | 1,03% | 1.165,00 |
| 13.03.2026 | 51,09 | 51,10 | 50,50 | 50,65 | -1,65% | 1.175,00 |
| 12.03.2026 | 51,67 | 51,74 | 51,40 | 51,50 | -1,64% | 1.996,00 |
| 11.03.2026 | 52,40 | 52,55 | 52,30 | 52,36 | 0,33% | 14.270,00 |
| 10.03.2026 | 52,89 | 53,04 | 52,19 | 52,19 | 0,09% | 1.124,00 |
| 09.03.2026 | 50,88 | 52,14 | 50,88 | 52,14 | -0,07% | 78.935,00 |
| 06.03.2026 | 52,21 | 52,21 | 51,91 | 52,17 | -0,46% | 22.195,00 |
| 05.03.2026 | 53,28 | 53,28 | 52,41 | 52,41 | -2,61% | 2.501,00 |
| 04.03.2026 | 53,20 | 53,81 | 53,20 | 53,81 | 1,01% | 1.136,00 |
| 03.03.2026 | 52,83 | 53,27 | 52,21 | 53,27 | -3,19% | 11.214,00 |
| 02.03.2026 | 54,84 | 55,07 | 54,57 | 55,03 | -1,56% | 3.904,00 |
| 27.02.2026 | 56,02 | 56,15 | 55,89 | 55,90 | -0,76% | 5.882,00 |
| 26.02.2026 | 56,14 | 56,33 | 55,83 | 56,33 | -0,71% | 8.061,00 |
| 25.02.2026 | 56,33 | 56,74 | 56,16 | 56,73 | 2,16% | 34.846,00 |
| 24.02.2026 | 55,28 | 55,53 | 55,09 | 55,53 | 0,22% | 4.415,00 |
| 23.02.2026 | 55,68 | 55,68 | 55,30 | 55,41 | -0,34% | 4.001,00 |
| 20.02.2026 | 55,23 | 55,87 | 55,21 | 55,60 | 1,07% | 17.625,00 |
| 19.02.2026 | 54,77 | 55,01 | 54,67 | 55,01 | -0,63% | 71.094,00 |
| 18.02.2026 | 55,24 | 55,79 | 55,24 | 55,36 | 0,67% | 13.213,00 |
| 17.02.2026 | 54,40 | 55,12 | 54,40 | 54,99 | 0,79% | 10.320,00 |
| 13.02.2026 | 54,90 | 55,33 | 54,56 | 54,56 | -0,62% | 356.939,00 |
| 12.02.2026 | 55,43 | 55,65 | 54,83 | 54,90 | -1,01% | 7.969,00 |
| 11.02.2026 | 55,49 | 55,63 | 55,26 | 55,46 | 1,09% | 5.890,00 |
| 10.02.2026 | 54,93 | 55,11 | 54,73 | 54,86 | -0,47% | 9.424,00 |
| 09.02.2026 | 54,29 | 55,12 | 54,29 | 55,12 | 0,51% | 30.563,00 |
| 06.02.2026 | 54,23 | 54,96 | 53,94 | 54,84 | 2,73% | 33.812,00 |
| 05.02.2026 | 53,66 | 54,00 | 53,02 | 53,38 | -2,96% | 22.144,00 |
| 04.02.2026 | 55,78 | 55,78 | 54,58 | 55,01 | 1,10% | 55.886,00 |
| 03.02.2026 | 54,39 | 54,92 | 54,25 | 54,41 | -0,29% | 7.456,00 |
| 02.02.2026 | 54,35 | 54,57 | 54,10 | 54,57 | 1,34% | 912,00 |
| 30.01.2026 | 54,59 | 54,59 | 53,64 | 53,85 | -2,47% | 2.825,00 |
| 29.01.2026 | 55,62 | 55,62 | 54,41 | 55,21 | 0,60% | 5.469,00 |
| 28.01.2026 | 54,95 | 54,95 | 54,61 | 54,88 | 0,05% | 3.636,00 |
| 27.01.2026 | 54,54 | 54,85 | 54,54 | 54,85 | 1,20% | 1.225,00 |
| 26.01.2026 | 54,43 | 54,50 | 54,21 | 54,21 | 0,86% | 1.268,00 |
| 23.01.2026 | 53,20 | 53,77 | 53,20 | 53,74 | 0,97% | 1.337,00 |
| 22.01.2026 | 53,27 | 53,27 | 53,08 | 53,22 | 0,43% | 1.534,00 |
| 21.01.2026 | 53,01 | 53,01 | 52,62 | 53,00 | 1,61% | 2.404,00 |
| 20.01.2026 | 52,49 | 52,49 | 52,16 | 52,16 | -0,12% | 1.354,00 |
| 16.01.2026 | 52,13 | 52,22 | 52,07 | 52,22 | 0,27% | 1.641,00 |
| 15.01.2026 | 52,47 | 52,47 | 52,05 | 52,08 | 0,09% | 2.077,00 |
| 14.01.2026 | 51,83 | 52,18 | 51,64 | 52,03 | -0,16% | 1.914,00 |
| 12.01.2026 | 52,02 | 52,12 | 52,02 | 52,12 | 0,89% | 617,00 |
| 09.01.2026 | 51,66 | 51,66 | 51,66 | 51,66 | -0,28% | 1.113,00 |
| 08.01.2026 | 51,73 | 51,83 | 51,60 | 51,81 | -0,13% | 6.422,00 |
| 07.01.2026 | 51,74 | 51,87 | 51,70 | 51,87 | -0,84% | 1.486,00 |
| 06.01.2026 | 52,20 | 52,31 | 52,18 | 52,31 | 0,64% | 1.990,00 |
| 05.01.2026 | 51,48 | 51,98 | 51,48 | 51,98 | 1,88% | 1.722,00 |
| 02.01.2026 | 50,94 | 51,33 | 50,93 | 51,02 | 0,22% | 1.727,00 |
| 31.12.2025 | 50,87 | 50,97 | 50,87 | 50,91 | -0,47% | 1.703,00 |
| 30.12.2025 | 50,96 | 51,27 | 50,96 | 51,15 | 0,71% | 2.217,00 |
| 29.12.2025 | 50,99 | 50,99 | 50,54 | 50,79 | -0,59% | 4.949,00 |
| 26.12.2025 | 51,07 | 51,09 | 50,90 | 51,09 | 0,54% | 1.184,00 |
| 24.12.2025 | 50,84 | 50,84 | 50,64 | 50,82 | -0,03% | 12.051,00 |
| 23.12.2025 | 50,84 | 50,94 | 50,80 | 50,84 | 0,09% | 4.468,00 |
| 22.12.2025 | 50,36 | 50,90 | 50,36 | 50,79 | 1,22% | 6.636,00 |
| 19.12.2025 | 50,26 | 50,38 | 50,17 | 50,18 | 0,60% | 77.512,00 |
| 18.12.2025 | 50,05 | 50,05 | 49,70 | 49,88 | 0,82% | 4.161,00 |
| 17.12.2025 | 49,83 | 49,83 | 49,47 | 49,47 | 0,29% | 609,00 |
| 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 | 0,71% | 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 | -0,41% | 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 | 1,13% | 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 |