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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 54,02 | 54,18 | 54,01 | 54,18 | 1,59% | 3.754,00 |
| 07.05.2026 | 54,51 | 54,51 | 53,33 | 53,33 | -1,59% | 11.830,00 |
| 06.05.2026 | 54,11 | 54,20 | 53,94 | 54,19 | 3,04% | 18.642,00 |
| 05.05.2026 | 52,57 | 52,65 | 52,45 | 52,59 | 1,20% | 1.128,00 |
| 04.05.2026 | 52,24 | 52,24 | 51,86 | 51,97 | -1,98% | 1.838,00 |
| 01.05.2026 | 52,96 | 53,21 | 52,92 | 53,02 | 0,11% | 17.148,00 |
| 30.04.2026 | 52,74 | 52,98 | 52,65 | 52,96 | 2,30% | 44.521,00 |
| 29.04.2026 | 51,94 | 51,94 | 51,46 | 51,77 | -1,53% | 17.756,00 |
| 28.04.2026 | 52,62 | 52,68 | 52,26 | 52,58 | -0,77% | 24.299,00 |
| 27.04.2026 | 53,00 | 53,06 | 52,89 | 52,99 | -0,71% | 16.255,00 |
| 24.04.2026 | 53,23 | 53,44 | 53,14 | 53,36 | 0,40% | 21.401,00 |
| 23.04.2026 | 53,60 | 53,65 | 52,98 | 53,15 | -1,13% | 10.338,00 |
| 22.04.2026 | 54,11 | 54,15 | 53,67 | 53,76 | 0,88% | 13.734,00 |
| 21.04.2026 | 54,21 | 54,21 | 53,29 | 53,29 | -2,31% | 8.501,00 |
| 20.04.2026 | 54,74 | 54,74 | 54,52 | 54,55 | -0,95% | 1.528,00 |
| 17.04.2026 | 55,15 | 55,20 | 55,07 | 55,07 | 1,85% | 553,00 |
| 16.04.2026 | 54,42 | 54,49 | 53,79 | 54,07 | -0,34% | 14.837,00 |
| 15.04.2026 | 54,18 | 54,26 | 54,09 | 54,26 | -0,43% | 834,00 |
| 14.04.2026 | 54,22 | 54,49 | 54,19 | 54,49 | 1,38% | 15.322,00 |
| 13.04.2026 | 53,19 | 54,03 | 53,19 | 53,75 | 0,59% | 50.411,00 |
| 10.04.2026 | 53,69 | 53,75 | 53,32 | 53,44 | 0,40% | 29.928,00 |
| 09.04.2026 | 53,47 | 53,70 | 53,06 | 53,22 | -0,56% | 28.093,00 |
| 08.04.2026 | 54,01 | 54,01 | 53,27 | 53,52 | 4,59% | 2.910,00 |
| 07.04.2026 | 50,94 | 51,17 | 50,43 | 51,17 | 0,08% | 1.507,00 |
| 06.04.2026 | 51,10 | 51,40 | 50,95 | 51,13 | 0,32% | 1.199.563,00 |
| 02.04.2026 | 50,38 | 50,97 | 50,37 | 50,97 | -0,59% | 7.310,00 |
| 01.04.2026 | 50,88 | 51,36 | 50,40 | 51,27 | 1,80% | 312.629,00 |
| 31.03.2026 | 49,82 | 50,36 | 49,36 | 50,36 | 3,56% | 6.436,00 |
| 30.03.2026 | 48,99 | 49,07 | 48,63 | 48,63 | -0,21% | 1.459,00 |
| 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 |