45,292$
-0,46%
Echtzeitkurs First Trust Eurozone AlphaDEX ETF
Bid:
Ask:
Aktienkurse zum First Trust Eurozone AlphaDEX ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 60,33 | 60,58 | 60,33 | 60,54 | -0,43% | 830,00 |
| 15.12.2025 | 60,95 | 60,95 | 60,71 | 60,80 | 0,88% | 2.474,00 |
| 12.12.2025 | 60,06 | 60,27 | 60,06 | 60,27 | -1,15% | 978,00 |
| 11.12.2025 | 60,94 | 61,10 | 60,93 | 60,97 | 0,86% | 1.475,00 |
| 10.12.2025 | 59,71 | 60,56 | 59,71 | 60,45 | 0,82% | 3.858,00 |
| 09.12.2025 | 60,07 | 60,14 | 59,80 | 59,96 | 0,03% | 3.261,00 |
| 08.12.2025 | 60,29 | 60,29 | 59,88 | 59,94 | 0,30% | 3.241,00 |
| 05.12.2025 | 59,96 | 60,17 | 59,60 | 59,76 | -0,08% | 1.615,00 |
| 04.12.2025 | 59,97 | 60,05 | 59,79 | 59,81 | 0,46% | 1.168,00 |
| 03.12.2025 | 59,39 | 59,54 | 59,27 | 59,54 | 0,20% | 2.152,00 |
| 02.12.2025 | 59,58 | 59,58 | 59,26 | 59,42 | 0,51% | 2.220,00 |
| 01.12.2025 | 59,22 | 59,32 | 59,11 | 59,11 | -0,45% | 958,00 |
| 28.11.2025 | 58,91 | 59,51 | 58,91 | 59,38 | 0,46% | 1.278,00 |
| 26.11.2025 | 58,69 | 59,37 | 58,69 | 59,11 | 0,77% | 3.477,00 |
| 25.11.2025 | 58,39 | 58,88 | 58,08 | 58,65 | 1,69% | 1.733,00 |
| 24.11.2025 | 57,85 | 57,85 | 57,51 | 57,68 | 0,34% | 2.275,00 |
| 21.11.2025 | 57,04 | 57,49 | 57,01 | 57,49 | 0,61% | 3.456,00 |
| 20.11.2025 | 57,94 | 58,16 | 57,13 | 57,13 | -1,38% | 9.696,00 |
| 19.11.2025 | 57,91 | 58,05 | 57,77 | 57,93 | -0,06% | 1.704,00 |
| 18.11.2025 | 57,78 | 58,33 | 57,48 | 57,97 | -1,11% | 8.051,00 |
| 17.11.2025 | 58,94 | 59,27 | 58,40 | 58,62 | -1,15% | 13.755,00 |
| 14.11.2025 | 59,11 | 59,56 | 59,00 | 59,31 | -0,75% | 2.965,00 |
| 13.11.2025 | 59,98 | 60,36 | 59,03 | 59,75 | -0,10% | 3.216,00 |
| 12.11.2025 | 59,70 | 60,07 | 59,63 | 59,81 | 0,67% | 3.139,00 |
| 11.11.2025 | 59,03 | 59,43 | 59,03 | 59,42 | 0,65% | 1.465,00 |
| 10.11.2025 | 59,00 | 59,03 | 59,00 | 59,03 | 1,34% | 605,00 |
| 07.11.2025 | 57,84 | 58,26 | 57,11 | 58,26 | 0,29% | 3.324,00 |
| 06.11.2025 | 58,34 | 58,34 | 58,09 | 58,09 | -0,04% | 861,00 |
| 05.11.2025 | 58,00 | 58,86 | 57,95 | 58,11 | 0,30% | 4.243,00 |
| 04.11.2025 | 58,11 | 58,11 | 57,80 | 57,94 | -1,58% | 1.528,00 |
| 03.11.2025 | 58,82 | 58,89 | 58,54 | 58,87 | 0,73% | 8.525,00 |
| 31.10.2025 | 58,39 | 58,58 | 58,18 | 58,45 | -0,60% | 4.365,00 |
| 30.10.2025 | 59,35 | 59,35 | 58,59 | 58,80 | -0,30% | 2.339,00 |
| 29.10.2025 | 59,77 | 59,83 | 58,97 | 58,97 | -0,32% | 2.534,00 |
| 28.10.2025 | 59,12 | 59,42 | 59,00 | 59,16 | 0,27% | 4.486,00 |
| 27.10.2025 | 58,63 | 59,16 | 58,63 | 59,00 | 0,42% | 3.591,00 |
| 24.10.2025 | 58,70 | 58,80 | 58,51 | 58,75 | 0,62% | 888,00 |
| 23.10.2025 | 58,30 | 58,39 | 58,30 | 58,39 | 0,78% | 575,00 |
| 22.10.2025 | 58,11 | 58,13 | 57,94 | 57,94 | 0,07% | 1.451,00 |
| 21.10.2025 | 58,21 | 58,21 | 57,85 | 57,90 | -0,63% | 2.717,00 |
| 20.10.2025 | 58,36 | 58,51 | 58,15 | 58,27 | 0,95% | 2.468,00 |
| 17.10.2025 | 57,88 | 57,98 | 57,72 | 57,72 | -0,91% | 3.857,00 |
| 16.10.2025 | 58,00 | 58,55 | 58,00 | 58,25 | 0,81% | 3.848,00 |
| 15.10.2025 | 57,95 | 57,95 | 57,56 | 57,78 | -0,96% | 1.424,00 |
| 14.10.2025 | 57,69 | 58,52 | 57,69 | 58,35 | 0,07% | 3.561,00 |
| 13.10.2025 | 58,21 | 58,48 | 58,21 | 58,31 | 0,54% | 1.352,00 |
| 10.10.2025 | 58,75 | 61,67 | 57,99 | 57,99 | -1,34% | 1.865,00 |
| 09.10.2025 | 59,02 | 59,13 | 58,73 | 58,78 | -0,44% | 2.588,00 |
| 08.10.2025 | 59,15 | 59,21 | 59,04 | 59,04 | 0,62% | 2.939,00 |
| 07.10.2025 | 58,96 | 61,57 | 58,57 | 58,67 | -0,71% | 6.136,00 |
| 06.10.2025 | 59,09 | 59,13 | 58,88 | 59,09 | -0,36% | 2.290,00 |
| 02.10.2025 | 59,17 | 59,48 | 58,97 | 59,30 | 0,15% | 2.243,00 |
| 01.10.2025 | 58,97 | 59,43 | 58,97 | 59,22 | 0,75% | 2.209,00 |
| 30.09.2025 | 58,55 | 58,87 | 58,55 | 58,78 | 0,51% | 818,00 |
| 29.09.2025 | 58,71 | 58,85 | 58,45 | 58,48 | 0,02% | 3.861,00 |
| 26.09.2025 | 58,43 | 60,87 | 58,21 | 58,46 | 1,11% | 6.367,00 |
| 25.09.2025 | 57,64 | 57,93 | 57,64 | 57,82 | -1,15% | 2.765,00 |
| 24.09.2025 | 58,26 | 58,69 | 58,26 | 58,49 | 0,12% | 2.614,00 |
| 23.09.2025 | 58,64 | 58,64 | 58,41 | 58,43 | -0,01% | 1.149,00 |
| 22.09.2025 | 57,84 | 58,43 | 57,84 | 58,43 | 0,64% | 1.644,00 |
| 19.09.2025 | 58,25 | 58,25 | 58,00 | 58,06 | -0,55% | 3.475,00 |
| 18.09.2025 | 58,36 | 58,38 | 58,17 | 58,38 | 0,46% | 493,00 |
| 17.09.2025 | 58,22 | 58,76 | 58,11 | 58,11 | -0,92% | 3.288,00 |
| 16.09.2025 | 58,53 | 58,89 | 58,53 | 58,65 | -0,64% | 1.501,00 |
| 15.09.2025 | 59,05 | 59,13 | 58,90 | 59,03 | 0,81% | 13.808,00 |
| 12.09.2025 | 58,60 | 58,70 | 58,15 | 58,56 | 0,11% | 6.118,00 |
| 11.09.2025 | 58,03 | 58,56 | 58,03 | 58,49 | 1,52% | 3.970,00 |
| 10.09.2025 | 57,88 | 57,88 | 57,56 | 57,62 | 0,02% | 1.448,00 |
| 09.09.2025 | 57,40 | 57,72 | 57,40 | 57,60 | -0,04% | 1.476,00 |
| 08.09.2025 | 57,31 | 57,63 | 57,31 | 57,63 | 1,08% | 1.053,00 |
| 05.09.2025 | 57,10 | 57,14 | 56,77 | 57,02 | 0,13% | 4.758,00 |
| 04.09.2025 | 56,62 | 56,98 | 56,45 | 56,94 | 0,98% | 4.527,00 |
| 03.09.2025 | 56,57 | 56,57 | 56,42 | 56,39 | -0,40% | 10.099,00 |
| 02.09.2025 | 56,94 | 56,94 | 56,22 | 56,62 | -1,43% | 8.191,00 |
| 29.08.2025 | 57,51 | 57,62 | 57,28 | 57,44 | -0,34% | 4.623,00 |
| 28.08.2025 | 57,66 | 57,79 | 57,47 | 57,64 | 0,19% | 2.213,00 |
| 27.08.2025 | 57,60 | 57,68 | 57,33 | 57,53 | -1,16% | 6.587,00 |
| 26.08.2025 | 58,08 | 58,11 | 58,04 | 58,21 | -0,52% | 1.436,00 |
| 25.08.2025 | 59,50 | 59,51 | 58,53 | 58,51 | -1,71% | 3.478,00 |
| 22.08.2025 | 58,99 | 59,61 | 58,99 | 59,53 | 1,59% | 35.324,00 |
| 21.08.2025 | 58,75 | 58,75 | 58,28 | 58,60 | -0,17% | 2.922,00 |
| 20.08.2025 | 58,87 | 58,87 | 58,40 | 58,70 | 0,01% | 2.340,00 |
| 19.08.2025 | 59,13 | 59,13 | 58,74 | 58,69 | -0,19% | 5.811,00 |
| 18.08.2025 | 58,89 | 59,01 | 58,71 | 58,81 | -0,56% | 4.479,00 |
| 15.08.2025 | 59,23 | 59,25 | 59,00 | 59,13 | 0,39% | 1.516,00 |
| 14.08.2025 | 58,75 | 59,09 | 58,68 | 58,90 | 0,28% | 5.163,00 |
| 13.08.2025 | 58,71 | 58,74 | 58,57 | 58,74 | 0,56% | 2.574,00 |
| 12.08.2025 | 58,22 | 58,41 | 57,86 | 58,41 | 1,11% | 1.176,00 |
| 11.08.2025 | 57,38 | 57,77 | 57,38 | 57,77 | -0,28% | 4.180,00 |
| 08.08.2025 | 57,48 | 57,93 | 57,48 | 57,93 | 0,64% | 3.188,00 |
| 07.08.2025 | 57,25 | 57,56 | 57,01 | 57,56 | 1,12% | 2.209,00 |
| 06.08.2025 | 56,70 | 56,92 | 56,70 | 56,92 | 1,46% | 634,00 |
| 05.08.2025 | 55,95 | 56,19 | 55,77 | 56,10 | 0,45% | 936,00 |
| 04.08.2025 | 55,81 | 55,85 | 55,75 | 55,85 | 1,51% | 2.962,00 |
| 01.08.2025 | 54,83 | 55,02 | 54,75 | 55,02 | -0,81% | 466,00 |
| 31.07.2025 | 55,55 | 55,70 | 55,25 | 55,47 | -0,48% | 5.085,00 |
| 30.07.2025 | 55,99 | 56,01 | 55,51 | 55,74 | -0,89% | 1.409,00 |
| 29.07.2025 | 56,19 | 56,24 | 55,93 | 56,24 | 0,55% | 2.372,00 |
| 28.07.2025 | 56,17 | 56,23 | 55,75 | 55,93 | -2,39% | 4.485,00 |
| 25.07.2025 | 56,86 | 57,30 | 56,85 | 57,30 | 0,58% | 1.398,00 |