69,595$
0,53%
Echtzeitkurs First Trust Switzerland AlphaDex Fund
Bid:
Ask:
Aktienkurse zum First Trust Switzerland AlphaDex Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 69,38 | 69,79 | 69,33 | 69,79 | 1,01% | 772,00 |
| 23.04.2025 | 70,01 | 70,01 | 69,09 | 69,09 | 0,13% | 2.691,00 |
| 22.04.2025 | 68,62 | 69,47 | 68,62 | 69,00 | 1,34% | 956,00 |
| 21.04.2025 | 68,79 | 68,79 | 67,54 | 68,09 | -0,13% | 1.942,00 |
| 17.04.2025 | 68,32 | 68,65 | 68,18 | 68,18 | -0,18% | 1.151,00 |
| 16.04.2025 | 68,23 | 68,30 | 68,23 | 68,30 | -0,13% | 489,00 |
| 15.04.2025 | 68,08 | 68,39 | 68,08 | 68,39 | 1,14% | 448,00 |
| 14.04.2025 | 66,66 | 67,74 | 66,66 | 67,62 | 2,58% | 1.158,00 |
| 10.04.2025 | 64,97 | 65,92 | 64,97 | 65,92 | 1,23% | 123,00 |
| 09.04.2025 | 62,08 | 65,12 | 62,08 | 65,12 | 5,22% | 1.332,00 |
| 08.04.2025 | 63,27 | 63,27 | 61,89 | 61,89 | 1,06% | 1.628,00 |
| 07.04.2025 | 61,60 | 61,60 | 61,24 | 61,24 | -2,56% | 786,00 |
| 04.04.2025 | 63,66 | 63,66 | 62,74 | 62,85 | -6,22% | 3.522,00 |
| 03.04.2025 | 67,63 | 67,63 | 67,02 | 67,02 | -1,10% | 1.113,00 |
| 02.04.2025 | 67,66 | 67,79 | 67,53 | 67,77 | 0,06% | 2.170,00 |
| 01.04.2025 | 67,79 | 68,52 | 67,47 | 67,73 | 0,12% | 60.174,00 |
| 31.03.2025 | 67,60 | 67,67 | 67,60 | 67,65 | -2,55% | 305,00 |
| 27.03.2025 | 69,24 | 69,42 | 69,21 | 69,42 | 0,20% | 1.043,00 |
| 24.03.2025 | 69,48 | 69,48 | 69,28 | 69,28 | -0,23% | 233,00 |
| 20.03.2025 | 69,12 | 69,44 | 69,12 | 69,44 | -0,73% | 820,00 |
| 19.03.2025 | 69,81 | 70,12 | 69,70 | 69,95 | -0,32% | 1.827,00 |
| 18.03.2025 | 69,69 | 70,18 | 69,64 | 70,18 | 2,01% | 8.207,00 |
| 14.03.2025 | 68,76 | 68,79 | 68,76 | 68,79 | 1,04% | 305,00 |
| 13.03.2025 | 67,95 | 68,08 | 67,95 | 68,08 | -0,41% | 695,00 |
| 12.03.2025 | 68,40 | 68,42 | 68,32 | 68,36 | 0,66% | 2.394,00 |
| 11.03.2025 | 68,46 | 68,49 | 67,91 | 67,91 | -1,79% | 936,00 |
| 10.03.2025 | 69,33 | 69,57 | 68,69 | 69,15 | -1,17% | 1.231,00 |
| 07.03.2025 | 69,36 | 70,11 | 69,35 | 69,97 | 1,07% | 23.190,00 |
| 06.03.2025 | 69,10 | 69,23 | 69,10 | 69,23 | 0,49% | 436,00 |
| 05.03.2025 | 68,80 | 69,17 | 68,79 | 68,89 | 0,66% | 39.015,00 |
| 04.03.2025 | 68,54 | 68,76 | 68,44 | 68,44 | 1,66% | 1.096,00 |
| 28.02.2025 | 67,22 | 67,32 | 67,01 | 67,32 | 0,23% | 1.443,00 |
| 27.02.2025 | 67,57 | 67,63 | 67,17 | 67,17 | -1,48% | 31.294,00 |
| 26.02.2025 | 68,25 | 68,25 | 67,92 | 68,18 | 0,90% | 521,00 |
| 25.02.2025 | 67,99 | 67,99 | 67,48 | 67,57 | 0,18% | 1.419,00 |
| 24.02.2025 | 67,80 | 67,80 | 67,45 | 67,45 | -0,12% | 512,00 |
| 20.02.2025 | 67,30 | 67,53 | 67,30 | 67,53 | -0,53% | 165,00 |
| 14.02.2025 | 68,31 | 68,31 | 67,89 | 67,89 | -0,13% | 335,00 |
| 13.02.2025 | 67,81 | 67,98 | 67,81 | 67,98 | 1,46% | 588,00 |
| 12.02.2025 | 67,08 | 67,08 | 67,00 | 67,00 | -0,10% | 632,00 |
| 11.02.2025 | 66,70 | 67,07 | 66,67 | 67,07 | 1,33% | 590,00 |
| 07.02.2025 | 66,32 | 66,32 | 66,19 | 66,19 | -0,96% | 10.385,00 |
| 05.02.2025 | 66,46 | 66,83 | 66,46 | 66,83 | 1,52% | 1.073,00 |
| 04.02.2025 | 65,69 | 65,83 | 65,66 | 65,83 | 0,46% | 996,00 |
| 03.02.2025 | 65,47 | 65,53 | 65,22 | 65,53 | -1,14% | 932,00 |
| 31.01.2025 | 66,75 | 66,84 | 66,28 | 66,29 | -0,90% | 1.183,00 |
| 30.01.2025 | 66,82 | 66,92 | 66,80 | 66,89 | 0,62% | 1.377,00 |
| 29.01.2025 | 66,38 | 66,48 | 66,34 | 66,48 | 0,11% | 307,00 |
| 28.01.2025 | 66,21 | 66,41 | 66,21 | 66,41 | -0,54% | 230,00 |
| 27.01.2025 | 66,46 | 66,77 | 66,46 | 66,77 | 1,23% | 401,00 |
| 24.01.2025 | 65,99 | 65,99 | 65,96 | 65,96 | -0,18% | 2.029,00 |
| 23.01.2025 | 65,67 | 66,08 | 65,62 | 66,08 | 0,89% | 1.668,00 |
| 22.01.2025 | 65,51 | 65,57 | 65,50 | 65,50 | -0,21% | 1.256,00 |
| 21.01.2025 | 64,99 | 65,64 | 64,99 | 65,64 | 2,50% | 11.550,00 |
| 17.01.2025 | 64,08 | 64,43 | 63,93 | 64,04 | 1,30% | 8.147,00 |
| 16.01.2025 | 63,54 | 63,73 | 63,22 | 63,22 | -0,11% | 27.406,00 |
| 15.01.2025 | 63,18 | 63,49 | 62,96 | 63,29 | 1,11% | 6.844,00 |
| 14.01.2025 | 62,54 | 62,60 | 62,17 | 62,60 | 0,20% | 1.221,00 |
| 13.01.2025 | 62,05 | 62,48 | 62,05 | 62,47 | -0,75% | 447,00 |
| 10.01.2025 | 63,00 | 63,07 | 62,88 | 62,94 | -1,46% | 3.254,00 |
| 08.01.2025 | 63,51 | 63,87 | 63,34 | 63,87 | 0,79% | 12.807,00 |
| 07.01.2025 | 64,00 | 64,00 | 63,37 | 63,37 | -0,53% | 52.709,00 |
| 06.01.2025 | 63,59 | 63,73 | 63,59 | 63,71 | 0,20% | 632,00 |
| 03.01.2025 | 63,41 | 63,58 | 63,41 | 63,58 | 1,16% | 929,00 |
| 02.01.2025 | 63,18 | 63,18 | 62,68 | 62,85 | -0,36% | 10.764,00 |
| 30.12.2024 | 62,77 | 63,42 | 62,77 | 63,08 | -0,93% | 6.263,00 |
| 26.12.2024 | 63,75 | 63,77 | 63,63 | 63,67 | 0,42% | 2.225,00 |
| 24.12.2024 | 63,20 | 63,40 | 63,20 | 63,40 | 0,24% | 1.066,00 |
| 23.12.2024 | 62,91 | 63,25 | 62,91 | 63,25 | 0,40% | 1.015,00 |
| 20.12.2024 | 63,10 | 63,10 | 63,00 | 63,00 | 0,78% | 909,00 |
| 19.12.2024 | 62,92 | 62,92 | 62,47 | 62,51 | -0,45% | 25.692,00 |
| 18.12.2024 | 64,09 | 64,09 | 62,79 | 62,79 | -2,09% | 891,00 |
| 17.12.2024 | 64,19 | 64,19 | 64,13 | 64,13 | -0,19% | 408,00 |
| 16.12.2024 | 64,43 | 64,45 | 64,24 | 64,25 | -0,94% | 1.075,00 |
| 13.12.2024 | 64,55 | 64,86 | 64,55 | 64,86 | 0,19% | 959,00 |
| 12.12.2024 | 65,14 | 65,41 | 64,74 | 64,74 | -1,42% | 4.854,00 |
| 11.12.2024 | 65,56 | 65,71 | 65,41 | 65,67 | 0,71% | 7.098,00 |
| 10.12.2024 | 65,62 | 65,62 | 65,21 | 65,21 | -1,27% | 518,00 |
| 09.12.2024 | 66,37 | 66,47 | 66,05 | 66,05 | -0,77% | 1.535,00 |
| 06.12.2024 | 66,59 | 66,79 | 66,36 | 66,57 | 0,23% | 26.250,00 |
| 04.12.2024 | 66,05 | 66,47 | 66,05 | 66,41 | 1,80% | 4.680,00 |
| 27.11.2024 | 65,09 | 65,23 | 65,09 | 65,23 | 1,34% | 762,00 |
| 26.11.2024 | 64,73 | 64,73 | 64,28 | 64,37 | -1,20% | 1.052,00 |
| 25.11.2024 | 64,98 | 65,15 | 64,89 | 65,15 | 1,23% | 1.526,00 |
| 22.11.2024 | 64,29 | 64,36 | 64,29 | 64,36 | -0,25% | 392,00 |
| 20.11.2024 | 64,33 | 64,60 | 64,33 | 64,52 | -0,51% | 800,00 |
| 18.11.2024 | 65,14 | 65,14 | 64,85 | 64,85 | 0,13% | 307,00 |
| 15.11.2024 | 64,49 | 64,82 | 64,44 | 64,76 | 0,35% | 2.894,00 |
| 14.11.2024 | 64,86 | 64,93 | 64,54 | 64,54 | -0,49% | 3.337,00 |
| 13.11.2024 | 64,92 | 65,08 | 64,72 | 64,86 | -0,38% | 51.873,00 |
| 12.11.2024 | 65,30 | 65,33 | 65,01 | 65,11 | -2,03% | 4.195,00 |
| 11.11.2024 | 66,69 | 66,69 | 66,46 | 66,46 | -0,87% | 1.904,00 |
| 08.11.2024 | 66,88 | 67,04 | 66,77 | 67,04 | -0,59% | 777,00 |
| 07.11.2024 | 67,86 | 67,86 | 67,19 | 67,44 | 0,84% | 707,00 |
| 06.11.2024 | 66,88 | 66,88 | 66,88 | 66,88 | -0,39% | 143,00 |
| 05.11.2024 | 66,96 | 67,14 | 66,96 | 67,14 | 0,27% | 750,00 |
| 04.11.2024 | 66,96 | 66,96 | 66,96 | 66,96 | -0,21% | 560,00 |
| 01.11.2024 | 67,10 | 67,10 | 67,10 | 67,10 | 0,69% | 482,00 |
| 31.10.2024 | 66,63 | 66,97 | 66,61 | 66,64 | -1,00% | 5.254,00 |
| 30.10.2024 | 67,35 | 67,38 | 66,94 | 67,31 | -1,03% | 1.380,00 |