47,770$
Echtzeitkurs First Trust Tactical High Yield ETF
Bid:
Ask:
Aktienkurse zum First Trust Tactical High Yield ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 40,72 | 41,00 | 40,69 | 40,97 | 0,71% | 147.344,00 |
| 23.04.2025 | 40,82 | 40,98 | 40,66 | 40,68 | 0,44% | 191.891,00 |
| 22.04.2025 | 40,57 | 40,64 | 40,40 | 40,50 | -0,42% | 125.935,00 |
| 21.04.2025 | 40,75 | 40,80 | 40,44 | 40,67 | -0,44% | 232.431,00 |
| 17.04.2025 | 40,77 | 40,89 | 40,66 | 40,85 | 0,54% | 227.686,00 |
| 16.04.2025 | 40,61 | 40,75 | 40,56 | 40,63 | 0,25% | 283.661,00 |
| 15.04.2025 | 40,52 | 40,62 | 40,52 | 40,53 | -0,07% | 239.999,00 |
| 14.04.2025 | 40,49 | 41,14 | 40,35 | 40,56 | 0,90% | 151.535,00 |
| 11.04.2025 | 40,27 | 40,47 | 40,05 | 40,20 | -0,17% | 247.357,00 |
| 10.04.2025 | 40,59 | 40,59 | 40,10 | 40,27 | -1,06% | 325.536,00 |
| 09.04.2025 | 39,69 | 40,74 | 39,49 | 40,70 | 1,75% | 534.785,00 |
| 08.04.2025 | 40,25 | 40,31 | 39,73 | 40,00 | 0,50% | 642.816,00 |
| 07.04.2025 | 40,12 | 40,43 | 39,55 | 39,80 | -0,92% | 1.479.056,00 |
| 04.04.2025 | 40,63 | 40,63 | 40,11 | 40,17 | -1,50% | 678.136,00 |
| 03.04.2025 | 41,08 | 41,08 | 40,72 | 40,78 | -0,95% | 216.945,00 |
| 02.04.2025 | 41,18 | 41,18 | 41,10 | 41,17 | 0,00% | 173.690,00 |
| 01.04.2025 | 41,02 | 41,20 | 41,02 | 41,17 | 0,32% | 232.654,00 |
| 31.03.2025 | 40,90 | 41,04 | 40,87 | 41,04 | 0,05% | 268.649,00 |
| 28.03.2025 | 41,00 | 41,03 | 40,95 | 41,02 | 0,17% | 1.532.937,00 |
| 27.03.2025 | 41,04 | 41,04 | 40,94 | 40,95 | -0,63% | 122.061,00 |
| 26.03.2025 | 41,41 | 41,41 | 41,20 | 41,21 | -0,41% | 255.625,00 |
| 25.03.2025 | 41,45 | 41,45 | 41,36 | 41,38 | -0,05% | 155.822,00 |
| 24.03.2025 | 41,37 | 41,41 | 41,35 | 41,40 | 0,27% | 279.221,00 |
| 21.03.2025 | 41,31 | 41,50 | 41,25 | 41,29 | -0,10% | 438.829,00 |
| 20.03.2025 | 41,34 | 41,40 | 41,30 | 41,33 | -0,05% | 111.637,00 |
| 19.03.2025 | 41,19 | 41,39 | 41,17 | 41,35 | 0,44% | 225.805,00 |
| 18.03.2025 | 41,14 | 41,19 | 41,14 | 41,17 | -0,07% | 121.335,00 |
| 17.03.2025 | 41,14 | 41,22 | 41,11 | 41,20 | 0,15% | 147.970,00 |
| 14.03.2025 | 41,09 | 41,16 | 41,06 | 41,14 | 0,37% | 250.019,00 |
| 13.03.2025 | 41,17 | 41,17 | 40,97 | 40,99 | -0,49% | 583.354,00 |
| 12.03.2025 | 41,29 | 41,29 | 41,15 | 41,19 | 0,00% | 419.729,00 |
| 11.03.2025 | 41,33 | 41,35 | 41,18 | 41,19 | -0,36% | 597.106,00 |
| 10.03.2025 | 41,48 | 41,48 | 41,32 | 41,34 | -0,36% | 293.570,00 |
| 07.03.2025 | 41,48 | 41,50 | 41,43 | 41,49 | 0,10% | 239.684,00 |
| 06.03.2025 | 41,46 | 41,53 | 41,43 | 41,45 | -0,26% | 537.895,00 |
| 05.03.2025 | 41,57 | 41,60 | 41,48 | 41,56 | 0,05% | 164.910,00 |
| 04.03.2025 | 41,53 | 41,58 | 41,44 | 41,54 | -0,10% | 273.220,00 |
| 03.03.2025 | 41,66 | 41,67 | 41,56 | 41,58 | -0,19% | 150.518,00 |
| 28.02.2025 | 41,63 | 41,66 | 41,57 | 41,66 | 0,22% | 152.873,00 |
| 27.02.2025 | 41,66 | 41,66 | 41,56 | 41,57 | -0,19% | 149.959,00 |
| 26.02.2025 | 41,67 | 41,67 | 41,59 | 41,65 | 0,12% | 166.301,00 |
| 25.02.2025 | 41,47 | 41,60 | 41,47 | 41,60 | 0,19% | 213.847,00 |
| 24.02.2025 | 41,54 | 41,54 | 41,46 | 41,52 | 0,17% | 205.412,00 |
| 21.02.2025 | 41,51 | 41,58 | 41,44 | 41,45 | -0,60% | 117.559,00 |
| 20.02.2025 | 41,73 | 41,73 | 41,64 | 41,70 | 0,02% | 173.572,00 |
| 19.02.2025 | 41,65 | 41,71 | 41,62 | 41,69 | 0,00% | 382.815,00 |
| 18.02.2025 | 41,74 | 41,74 | 41,67 | 41,69 | -0,10% | 150.252,00 |
| 14.02.2025 | 41,75 | 41,78 | 41,65 | 41,73 | 0,05% | 212.756,00 |
| 13.02.2025 | 41,58 | 41,71 | 41,58 | 41,71 | 0,39% | 197.054,00 |
| 12.02.2025 | 41,59 | 41,59 | 41,45 | 41,55 | -0,14% | 214.031,00 |
| 11.02.2025 | 41,69 | 41,69 | 41,36 | 41,61 | -0,05% | 193.132,00 |
| 10.02.2025 | 41,66 | 41,66 | 41,59 | 41,63 | 0,22% | 277.865,00 |
| 07.02.2025 | 41,75 | 41,76 | 41,43 | 41,54 | -0,34% | 196.740,00 |
| 06.02.2025 | 41,70 | 41,70 | 41,65 | 41,68 | -0,05% | 166.395,00 |
| 05.02.2025 | 41,62 | 41,73 | 41,62 | 41,70 | 0,19% | 255.585,00 |
| 04.02.2025 | 41,52 | 41,62 | 41,52 | 41,62 | 0,17% | 176.987,00 |
| 03.02.2025 | 41,70 | 41,70 | 41,48 | 41,55 | -0,19% | 355.611,00 |
| 31.01.2025 | 41,78 | 41,78 | 41,56 | 41,63 | -0,10% | 191.486,00 |
| 30.01.2025 | 41,70 | 41,70 | 41,62 | 41,67 | 0,12% | 148.703,00 |
| 29.01.2025 | 41,72 | 41,77 | 41,57 | 41,62 | -0,02% | 185.035,00 |
| 28.01.2025 | 41,63 | 41,65 | 41,57 | 41,63 | 0,07% | 377.031,00 |
| 27.01.2025 | 41,59 | 41,61 | 41,49 | 41,60 | 0,10% | 273.483,00 |
| 24.01.2025 | 41,54 | 41,58 | 41,45 | 41,56 | 0,02% | 307.090,00 |
| 23.01.2025 | 41,43 | 41,55 | 41,36 | 41,55 | 0,10% | 217.810,00 |
| 22.01.2025 | 41,65 | 41,65 | 41,49 | 41,51 | -0,62% | 210.096,00 |
| 21.01.2025 | 41,77 | 41,83 | 41,67 | 41,77 | 0,24% | 459.773,00 |
| 17.01.2025 | 41,75 | 41,79 | 41,63 | 41,67 | 0,19% | 327.880,00 |
| 16.01.2025 | 41,54 | 41,60 | 41,49 | 41,59 | 0,10% | 336.217,00 |
| 15.01.2025 | 41,36 | 41,55 | 41,36 | 41,55 | 0,70% | 229.595,00 |
| 14.01.2025 | 41,30 | 41,30 | 41,21 | 41,26 | 0,10% | 172.703,00 |
| 13.01.2025 | 41,17 | 41,26 | 41,16 | 41,22 | -0,12% | 193.958,00 |
| 10.01.2025 | 41,37 | 41,37 | 41,22 | 41,27 | -0,33% | 616.542,00 |
| 08.01.2025 | 41,37 | 41,41 | 41,30 | 41,41 | 0,16% | 511.633,00 |
| 07.01.2025 | 41,53 | 41,53 | 41,30 | 41,34 | -0,39% | 989.527,00 |
| 06.01.2025 | 41,49 | 41,55 | 41,45 | 41,50 | 0,12% | 161.886,00 |
| 03.01.2025 | 41,41 | 41,47 | 41,41 | 41,45 | 0,10% | 771.122,00 |
| 02.01.2025 | 41,46 | 41,46 | 41,36 | 41,41 | 0,19% | 1.814.821,00 |
| 31.12.2024 | 41,39 | 41,47 | 41,30 | 41,33 | 0,02% | 1.223.350,00 |
| 30.12.2024 | 41,43 | 41,48 | 41,25 | 41,32 | -0,27% | 1.427.772,00 |
| 27.12.2024 | 41,50 | 41,50 | 41,38 | 41,43 | -0,26% | 360.047,00 |
| 26.12.2024 | 41,59 | 41,60 | 41,40 | 41,54 | -0,12% | 172.816,00 |
| 24.12.2024 | 41,46 | 41,59 | 41,40 | 41,59 | 0,41% | 85.169,00 |
| 23.12.2024 | 41,54 | 41,56 | 41,39 | 41,42 | -0,29% | 174.249,00 |
| 20.12.2024 | 41,32 | 41,54 | 41,32 | 41,54 | 0,61% | 394.872,00 |
| 19.12.2024 | 41,38 | 41,39 | 41,25 | 41,29 | 0,00% | 269.508,00 |
| 18.12.2024 | 41,65 | 41,67 | 41,29 | 41,29 | -0,84% | 271.442,00 |
| 17.12.2024 | 41,65 | 41,71 | 41,55 | 41,64 | -0,05% | 336.337,00 |
| 16.12.2024 | 41,71 | 41,71 | 41,65 | 41,66 | -0,02% | 225.746,00 |
| 13.12.2024 | 41,76 | 41,78 | 41,63 | 41,67 | -0,60% | 112.347,00 |
| 12.12.2024 | 41,99 | 42,00 | 41,90 | 41,92 | -0,10% | 168.208,00 |
| 11.12.2024 | 42,10 | 42,10 | 41,95 | 41,96 | 0,02% | 162.139,00 |
| 10.12.2024 | 41,95 | 41,98 | 41,92 | 41,95 | 0,02% | 173.022,00 |
| 09.12.2024 | 41,97 | 42,00 | 41,93 | 41,94 | -0,05% | 113.609,00 |
| 06.12.2024 | 42,01 | 42,02 | 41,91 | 41,96 | 0,17% | 135.518,00 |
| 05.12.2024 | 41,89 | 41,94 | 41,86 | 41,89 | -0,05% | 243.777,00 |
| 04.12.2024 | 41,82 | 41,91 | 41,81 | 41,91 | 0,19% | 122.134,00 |
| 03.12.2024 | 41,89 | 41,89 | 41,80 | 41,83 | -0,07% | 118.762,00 |
| 02.12.2024 | 41,83 | 41,86 | 41,78 | 41,86 | 0,07% | 167.629,00 |
| 29.11.2024 | 41,82 | 41,88 | 41,77 | 41,83 | 0,22% | 78.094,00 |
| 27.11.2024 | 41,68 | 41,74 | 41,60 | 41,74 | 0,24% | 116.384,00 |