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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 67,70 | 68,04 | 66,32 | 67,37 | 1,09% | 42.079,00 |
| 16.04.2026 | 67,13 | 67,13 | 66,23 | 66,64 | -0,38% | 141.165,00 |
| 15.04.2026 | 67,06 | 67,18 | 66,74 | 66,90 | -0,77% | 33.039,00 |
| 14.04.2026 | 67,59 | 67,60 | 67,16 | 67,42 | 0,57% | 3.159,00 |
| 13.04.2026 | 65,66 | 67,13 | 65,66 | 67,04 | 0,97% | 766,00 |
| 10.04.2026 | 67,11 | 67,11 | 66,18 | 66,40 | -0,33% | 11.298,00 |
| 09.04.2026 | 65,72 | 66,84 | 65,72 | 66,62 | 2,48% | 3.805,00 |
| 08.04.2026 | 66,38 | 73,02 | 59,15 | 65,00 | 1,68% | 3.130,00 |
| 07.04.2026 | 62,97 | 63,93 | 62,97 | 63,93 | 0,03% | 1.198,00 |
| 06.04.2026 | 63,12 | 63,98 | 63,12 | 63,91 | 1,23% | 14.598,00 |
| 02.04.2026 | 62,92 | 63,13 | 62,86 | 63,13 | -0,34% | 1.945,00 |
| 01.04.2026 | 63,25 | 63,74 | 63,05 | 63,35 | 1,73% | 26.215,00 |
| 31.03.2026 | 61,45 | 62,35 | 61,04 | 62,27 | 4,03% | 2.874,00 |
| 30.03.2026 | 60,29 | 60,29 | 59,86 | 59,86 | 0,09% | 5.209,00 |
| 27.03.2026 | 60,10 | 60,57 | 59,58 | 59,81 | -1,28% | 2.908,00 |
| 26.03.2026 | 61,08 | 61,16 | 60,58 | 60,58 | -1,85% | 2.631,00 |
| 25.03.2026 | 62,08 | 62,08 | 61,47 | 61,72 | 1,94% | 4.097,00 |
| 24.03.2026 | 60,12 | 60,78 | 58,28 | 60,55 | -0,79% | 72.034,00 |
| 23.03.2026 | 60,94 | 61,56 | 60,63 | 61,03 | 2,57% | 8.628,00 |
| 20.03.2026 | 61,31 | 61,31 | 59,18 | 59,50 | -3,79% | 5.377,00 |
| 19.03.2026 | 60,70 | 61,85 | 60,70 | 61,84 | 0,35% | 15.786,00 |
| 18.03.2026 | 61,98 | 62,01 | 61,63 | 61,63 | -1,45% | 4.969,00 |
| 17.03.2026 | 62,58 | 64,01 | 62,50 | 62,53 | 0,72% | 3.659,00 |
| 16.03.2026 | 61,49 | 62,13 | 61,49 | 62,08 | 2,05% | 14.117,00 |
| 13.03.2026 | 61,68 | 61,68 | 60,64 | 60,83 | -1,93% | 3.116,00 |
| 12.03.2026 | 61,87 | 62,71 | 61,58 | 62,03 | -1,62% | 5.250,00 |
| 11.03.2026 | 62,57 | 64,04 | 62,38 | 63,05 | 0,49% | 82.795,00 |
| 10.03.2026 | 63,83 | 63,83 | 57,45 | 62,74 | 0,36% | 8.869,00 |
| 09.03.2026 | 60,83 | 62,52 | 60,83 | 62,52 | 0,29% | 7.313,00 |
| 06.03.2026 | 61,96 | 62,41 | 61,96 | 62,34 | -0,48% | 16.441,00 |
| 05.03.2026 | 63,35 | 63,35 | 62,24 | 62,64 | -2,51% | 2.906,00 |
| 04.03.2026 | 64,19 | 64,39 | 64,06 | 64,26 | 1,17% | 1.782,00 |
| 03.03.2026 | 62,89 | 63,51 | 61,43 | 63,51 | -4,21% | 9.158,00 |
| 02.03.2026 | 65,70 | 66,37 | 65,70 | 66,30 | -2,11% | 5.617,00 |
| 27.02.2026 | 67,65 | 68,01 | 67,40 | 67,73 | -0,38% | 3.581,00 |
| 26.02.2026 | 67,56 | 67,99 | 67,33 | 67,99 | 0,18% | 4.739,00 |
| 25.02.2026 | 67,77 | 68,05 | 67,62 | 67,87 | 1,12% | 30.136,00 |
| 24.02.2026 | 66,94 | 67,28 | 66,92 | 67,12 | 0,24% | 3.800,00 |
| 23.02.2026 | 67,39 | 67,43 | 66,95 | 66,95 | -0,71% | 3.851,00 |
| 20.02.2026 | 66,97 | 67,43 | 66,97 | 67,43 | 0,85% | 3.841,00 |
| 19.02.2026 | 66,78 | 66,86 | 66,53 | 66,86 | -0,03% | 79.338,00 |
| 18.02.2026 | 67,36 | 67,36 | 66,88 | 66,88 | 0,39% | 1.866,00 |
| 17.02.2026 | 65,97 | 66,62 | 65,97 | 66,62 | 1,18% | 1.357,00 |
| 13.02.2026 | 65,55 | 66,25 | 65,44 | 65,84 | -0,59% | 304.710,00 |
| 12.02.2026 | 66,71 | 66,89 | 66,10 | 66,23 | -1,55% | 9.320,00 |
| 11.02.2026 | 67,27 | 67,27 | 67,05 | 67,27 | 0,42% | 5.556,00 |
| 10.02.2026 | 67,17 | 67,17 | 66,75 | 66,99 | -0,59% | 2.543,00 |
| 09.02.2026 | 66,77 | 67,46 | 66,57 | 67,39 | 2,01% | 20.667,00 |
| 06.02.2026 | 65,50 | 66,33 | 65,50 | 66,06 | 1,72% | 23.022,00 |
| 05.02.2026 | 64,92 | 65,03 | 64,81 | 64,94 | -1,20% | 4.153,00 |
| 04.02.2026 | 66,32 | 66,37 | 65,42 | 65,73 | -0,29% | 30.404,00 |
| 03.02.2026 | 65,49 | 66,03 | 65,34 | 65,92 | 0,74% | 5.983,00 |
| 02.02.2026 | 65,30 | 65,62 | 65,28 | 65,44 | 0,70% | 11.328,00 |
| 30.01.2026 | 65,31 | 65,31 | 64,88 | 64,98 | -0,94% | 3.995,00 |
| 29.01.2026 | 65,88 | 65,88 | 65,10 | 65,59 | 0,33% | 5.078,00 |
| 28.01.2026 | 65,41 | 65,46 | 65,24 | 65,38 | -0,89% | 2.805,00 |
| 27.01.2026 | 65,46 | 65,97 | 65,46 | 65,97 | 1,91% | 4.479,00 |
| 26.01.2026 | 64,85 | 64,85 | 64,60 | 64,74 | 0,48% | 2.512,00 |
| 23.01.2026 | 63,84 | 64,45 | 63,84 | 64,43 | 0,92% | 10.544,00 |
| 22.01.2026 | 64,15 | 64,15 | 63,64 | 63,84 | 1,12% | 3.650,00 |
| 21.01.2026 | 61,90 | 63,13 | 61,90 | 63,13 | 1,47% | 4.043,00 |
| 20.01.2026 | 62,36 | 62,63 | 61,98 | 62,21 | -1,72% | 5.415,00 |
| 16.01.2026 | 63,40 | 63,40 | 63,06 | 63,30 | 0,26% | 4.462,00 |
| 15.01.2026 | 63,08 | 63,48 | 62,92 | 63,14 | -0,33% | 6.474,00 |
| 14.01.2026 | 63,34 | 63,48 | 63,06 | 63,35 | 0,38% | 3.963,00 |
| 13.01.2026 | 63,20 | 63,30 | 63,10 | 63,11 | -0,81% | 15.799,00 |
| 12.01.2026 | 63,55 | 63,62 | 63,22 | 63,62 | 0,84% | 3.288,00 |
| 09.01.2026 | 63,23 | 63,31 | 62,81 | 63,09 | -0,21% | 72.665,00 |
| 08.01.2026 | 62,68 | 63,67 | 62,68 | 63,22 | 0,44% | 368.925,00 |
| 07.01.2026 | 62,75 | 62,97 | 62,75 | 62,95 | 0,44% | 5.386,00 |
| 06.01.2026 | 63,01 | 63,01 | 62,52 | 62,67 | -0,10% | 6.061,00 |
| 05.01.2026 | 62,39 | 62,92 | 62,26 | 62,73 | 0,86% | 3.453,00 |
| 02.01.2026 | 61,87 | 62,20 | 61,87 | 62,20 | 1,30% | 1.539,00 |
| 31.12.2025 | 61,56 | 61,56 | 61,40 | 61,40 | -0,31% | 2.441,00 |
| 30.12.2025 | 61,60 | 61,91 | 61,42 | 61,59 | 0,57% | 4.421,00 |
| 29.12.2025 | 61,17 | 61,36 | 61,00 | 61,24 | -0,19% | 1.714,00 |
| 26.12.2025 | 61,39 | 61,51 | 61,36 | 61,36 | 0,09% | 1.389,00 |
| 24.12.2025 | 61,33 | 61,33 | 61,30 | 61,30 | -0,01% | 880,00 |
| 23.12.2025 | 61,28 | 61,30 | 61,01 | 61,30 | 0,28% | 1.606,00 |
| 22.12.2025 | 61,03 | 61,14 | 61,03 | 61,14 | 1,02% | 930,00 |
| 19.12.2025 | 60,80 | 60,96 | 60,52 | 60,52 | 0,32% | 73.729,00 |
| 18.12.2025 | 60,34 | 60,37 | 60,21 | 60,33 | 0,31% | 1.408,00 |
| 17.12.2025 | 60,32 | 60,33 | 60,01 | 60,14 | -0,66% | 3.642,00 |
| 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 | 57,48 | 57,01 | 57,48 | 0,61% | 3.456,00 |