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 |
|---|---|---|---|---|---|---|
| 27.03.2026 | 77,75 | 77,76 | 77,14 | 77,41 | -1,21% | 1.382,00 |
| 26.03.2026 | 79,11 | 79,11 | 77,92 | 78,36 | -0,05% | 13.428,00 |
| 24.03.2026 | 78,07 | 78,39 | 77,85 | 78,39 | -0,28% | 3.962,00 |
| 23.03.2026 | 79,72 | 79,72 | 78,61 | 78,61 | 1,86% | 9.332,00 |
| 20.03.2026 | 76,94 | 78,83 | 76,50 | 77,17 | -1,71% | 4.225,00 |
| 19.03.2026 | 77,83 | 78,51 | 77,83 | 78,51 | -0,55% | 357,00 |
| 18.03.2026 | 79,66 | 79,66 | 78,95 | 78,95 | -2,08% | 449,00 |
| 17.03.2026 | 80,54 | 80,62 | 80,40 | 80,62 | 0,28% | 6.666,00 |
| 16.03.2026 | 80,53 | 80,53 | 80,01 | 80,39 | 0,98% | 1.653,00 |
| 13.03.2026 | 80,58 | 80,58 | 79,61 | 79,61 | -2,13% | 780,00 |
| 11.03.2026 | 81,27 | 81,35 | 81,27 | 81,35 | -0,63% | 391,00 |
| 10.03.2026 | 82,09 | 82,09 | 81,60 | 81,86 | -0,99% | 1.957,00 |
| 09.03.2026 | 82,69 | 82,69 | 82,69 | 82,69 | 0,08% | 95,00 |
| 06.03.2026 | 82,62 | 82,62 | 82,62 | 82,62 | 0,10% | 92,00 |
| 05.03.2026 | 82,99 | 83,11 | 82,06 | 82,53 | -0,99% | 7.880,00 |
| 04.03.2026 | 83,35 | 83,35 | 83,35 | 83,35 | 0,31% | 39,00 |
| 03.03.2026 | 82,52 | 83,09 | 82,52 | 83,09 | -1,36% | 724,00 |
| 02.03.2026 | 84,03 | 84,24 | 83,81 | 84,24 | -1,96% | 998,00 |
| 27.02.2026 | 85,83 | 85,93 | 85,83 | 85,93 | 0,00% | 1.238,00 |
| 26.02.2026 | 85,84 | 85,93 | 85,84 | 85,93 | -0,22% | 1.987,00 |
| 25.02.2026 | 85,95 | 86,44 | 85,95 | 86,12 | 0,62% | 1.442,00 |
| 24.02.2026 | 85,51 | 85,68 | 85,39 | 85,59 | 0,44% | 933,00 |
| 23.02.2026 | 85,08 | 85,34 | 85,02 | 85,22 | -0,76% | 678,00 |
| 20.02.2026 | 85,80 | 85,87 | 85,71 | 85,87 | 0,21% | 1.110,00 |
| 19.02.2026 | 85,29 | 85,69 | 85,29 | 85,69 | 0,05% | 264,00 |
| 17.02.2026 | 84,97 | 85,65 | 84,97 | 85,65 | 0,53% | 2.434,00 |
| 13.02.2026 | 84,55 | 85,21 | 84,55 | 85,20 | 0,34% | 5.707,00 |
| 12.02.2026 | 84,80 | 84,99 | 84,43 | 84,91 | -0,50% | 33.663,00 |
| 11.02.2026 | 84,89 | 85,35 | 84,89 | 85,34 | -0,44% | 1.975,00 |
| 10.02.2026 | 85,70 | 85,74 | 85,61 | 85,72 | 1,40% | 5.406,00 |
| 06.02.2026 | 84,25 | 84,54 | 84,25 | 84,54 | 1,50% | 342,00 |
| 05.02.2026 | 83,52 | 83,52 | 83,29 | 83,29 | -0,34% | 579,00 |
| 04.02.2026 | 83,27 | 83,89 | 83,24 | 83,57 | 1,08% | 12.510,00 |
| 03.02.2026 | 82,02 | 82,68 | 82,02 | 82,68 | -1,35% | 1.803,00 |
| 29.01.2026 | 82,85 | 83,81 | 82,85 | 83,81 | 1,02% | 1.367,00 |
| 28.01.2026 | 83,22 | 83,22 | 82,26 | 82,96 | -1,68% | 2.985,00 |
| 27.01.2026 | 83,94 | 84,38 | 83,94 | 84,38 | 1,67% | 673,00 |
| 26.01.2026 | 83,00 | 83,01 | 82,96 | 83,00 | 0,52% | 6.338,00 |
| 23.01.2026 | 82,68 | 82,68 | 82,57 | 82,57 | 1,75% | 308,00 |
| 21.01.2026 | 80,65 | 81,15 | 80,65 | 81,15 | 1,00% | 744,00 |
| 20.01.2026 | 80,42 | 80,42 | 79,94 | 80,35 | -0,90% | 1.952,00 |
| 16.01.2026 | 80,83 | 81,08 | 80,83 | 81,08 | 0,61% | 330,00 |
| 13.01.2026 | 80,47 | 80,59 | 80,47 | 80,59 | -1,00% | 158,00 |
| 12.01.2026 | 81,35 | 81,48 | 81,35 | 81,40 | -0,03% | 355,00 |
| 09.01.2026 | 81,13 | 81,42 | 81,13 | 81,42 | 0,37% | 659,00 |
| 08.01.2026 | 81,19 | 81,19 | 81,10 | 81,12 | -0,67% | 781,00 |
| 06.01.2026 | 81,34 | 81,96 | 81,34 | 81,67 | -0,02% | 570,00 |
| 05.01.2026 | 81,50 | 81,68 | 81,42 | 81,68 | 1,31% | 743,00 |
| 02.01.2026 | 80,59 | 80,63 | 80,59 | 80,63 | 0,67% | 278,00 |
| 31.12.2025 | 80,03 | 80,09 | 80,03 | 80,09 | -0,64% | 566,00 |
| 29.12.2025 | 80,89 | 80,89 | 80,61 | 80,61 | -0,33% | 339,00 |
| 26.12.2025 | 81,18 | 81,18 | 80,87 | 80,87 | 0,19% | 179,00 |
| 23.12.2025 | 80,44 | 80,72 | 80,44 | 80,72 | 0,42% | 562,00 |
| 22.12.2025 | 79,99 | 80,38 | 79,99 | 80,38 | 0,88% | 206,00 |
| 19.12.2025 | 79,74 | 79,74 | 79,68 | 79,68 | 0,17% | 848,00 |
| 18.12.2025 | 79,58 | 79,58 | 79,54 | 79,54 | 1,18% | 356,00 |
| 17.12.2025 | 78,65 | 78,67 | 78,36 | 78,61 | 0,05% | 22.241,00 |
| 15.12.2025 | 78,43 | 78,57 | 78,43 | 78,57 | 0,41% | 390,00 |
| 12.12.2025 | 78,20 | 78,25 | 78,20 | 78,25 | -0,21% | 337,00 |
| 11.12.2025 | 78,25 | 78,42 | 78,25 | 78,42 | 1,71% | 252,00 |
| 09.12.2025 | 77,26 | 77,26 | 77,10 | 77,10 | -0,14% | 1.554,00 |
| 08.12.2025 | 77,13 | 77,21 | 77,13 | 77,21 | -0,40% | 383,00 |
| 05.12.2025 | 77,64 | 77,64 | 77,49 | 77,52 | -0,16% | 1.865,00 |
| 04.12.2025 | 77,71 | 77,71 | 77,45 | 77,64 | 0,37% | 1.184,00 |
| 03.12.2025 | 77,45 | 77,45 | 77,03 | 77,35 | 0,04% | 1.010,00 |
| 02.12.2025 | 77,25 | 77,32 | 77,25 | 77,32 | 0,37% | 1.557,00 |
| 01.12.2025 | 77,36 | 77,36 | 77,04 | 77,04 | -0,20% | 518,00 |
| 26.11.2025 | 76,72 | 77,19 | 76,72 | 77,19 | 1,67% | 357,00 |
| 24.11.2025 | 75,85 | 76,32 | 75,85 | 75,92 | 0,08% | 661,00 |
| 21.11.2025 | 75,68 | 75,86 | 75,68 | 75,86 | 0,77% | 1.466,00 |
| 20.11.2025 | 75,98 | 75,98 | 75,28 | 75,28 | -0,66% | 1.135,00 |
| 19.11.2025 | 75,62 | 75,77 | 75,62 | 75,77 | -0,05% | 731,00 |
| 18.11.2025 | 75,79 | 75,81 | 75,70 | 75,81 | -1,48% | 498,00 |
| 17.11.2025 | 77,75 | 77,75 | 76,95 | 76,95 | -2,31% | 469,00 |
| 13.11.2025 | 78,88 | 78,88 | 78,77 | 78,77 | -0,20% | 241,00 |
| 12.11.2025 | 79,05 | 79,05 | 78,69 | 78,93 | 2,86% | 1.264,00 |
| 10.11.2025 | 76,70 | 76,73 | 76,70 | 76,73 | 1,39% | 270,00 |
| 05.11.2025 | 75,41 | 75,68 | 75,41 | 75,68 | 0,48% | 651,00 |
| 04.11.2025 | 75,37 | 75,38 | 75,27 | 75,31 | -1,72% | 1.905,00 |
| 03.11.2025 | 76,76 | 76,89 | 76,63 | 76,63 | -0,50% | 801,00 |
| 31.10.2025 | 76,75 | 77,02 | 76,73 | 77,02 | -0,23% | 1.885,00 |
| 30.10.2025 | 77,25 | 77,42 | 77,20 | 77,20 | 0,04% | 946,00 |
| 29.10.2025 | 77,67 | 77,86 | 77,17 | 77,17 | -0,72% | 2.878,00 |
| 28.10.2025 | 77,60 | 77,72 | 77,60 | 77,72 | -0,76% | 2.872,00 |
| 27.10.2025 | 77,98 | 78,32 | 77,98 | 78,32 | 0,49% | 473,00 |
| 23.10.2025 | 77,79 | 77,93 | 77,39 | 77,93 | 1,27% | 2.491,00 |
| 22.10.2025 | 77,05 | 77,19 | 76,90 | 76,96 | 0,26% | 3.497,00 |
| 21.10.2025 | 76,69 | 76,83 | 76,69 | 76,76 | -1,01% | 1.861,00 |
| 20.10.2025 | 77,62 | 77,63 | 77,48 | 77,54 | 0,18% | 2.208,00 |
| 17.10.2025 | 77,18 | 77,40 | 76,89 | 77,40 | -0,04% | 588.610,00 |
| 16.10.2025 | 77,00 | 77,44 | 77,00 | 77,43 | 0,43% | 4.228,00 |
| 15.10.2025 | 77,28 | 77,28 | 76,72 | 77,10 | 0,07% | 42.286,00 |
| 14.10.2025 | 76,97 | 77,04 | 76,74 | 77,04 | 0,74% | 5.596,00 |
| 10.10.2025 | 77,04 | 77,04 | 76,48 | 76,48 | -0,77% | 173,00 |
| 08.10.2025 | 76,95 | 77,07 | 76,95 | 77,07 | -0,01% | 199,00 |
| 07.10.2025 | 77,48 | 78,40 | 77,03 | 77,08 | -0,32% | 3.674,00 |
| 06.10.2025 | 77,29 | 77,33 | 77,29 | 77,33 | 1,03% | 804,00 |
| 01.10.2025 | 76,58 | 76,58 | 76,54 | 76,54 | -0,37% | 436,00 |
| 30.09.2025 | 76,44 | 76,82 | 76,44 | 76,82 | 0,88% | 482,00 |
| 29.09.2025 | 76,15 | 76,15 | 76,15 | 76,15 | 0,41% | 276,00 |