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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 41,13 | 41,33 | 40,87 | 41,30 | 0,54% | 388.776,00 |
| 16.04.2026 | 41,17 | 41,17 | 41,01 | 41,08 | -0,10% | 555.643,00 |
| 15.04.2026 | 41,14 | 41,15 | 41,09 | 41,12 | -0,05% | 175.077,00 |
| 14.04.2026 | 41,06 | 41,17 | 41,02 | 41,14 | 0,37% | 188.300,00 |
| 13.04.2026 | 40,93 | 40,99 | 40,74 | 40,99 | 0,22% | 142.608,00 |
| 10.04.2026 | 41,10 | 41,10 | 40,87 | 40,90 | -0,27% | 141.562,00 |
| 09.04.2026 | 41,01 | 41,05 | 40,92 | 41,01 | 0,00% | 359.336,00 |
| 08.04.2026 | 41,12 | 41,12 | 40,83 | 41,01 | 0,69% | 885.527,00 |
| 07.04.2026 | 40,49 | 40,79 | 40,49 | 40,73 | -0,20% | 1.654.172,00 |
| 06.04.2026 | 40,74 | 40,83 | 40,67 | 40,81 | 0,17% | 108.298,00 |
| 02.04.2026 | 40,59 | 40,77 | 40,48 | 40,74 | 0,25% | 191.115,00 |
| 01.04.2026 | 40,65 | 40,71 | 40,46 | 40,64 | 0,17% | 336.923,00 |
| 31.03.2026 | 40,36 | 40,59 | 40,09 | 40,57 | 1,20% | 676.919,00 |
| 30.03.2026 | 40,24 | 40,24 | 40,01 | 40,09 | -0,62% | 3.136.814,00 |
| 27.03.2026 | 40,31 | 40,39 | 40,07 | 40,34 | 0,08% | 200.973,00 |
| 26.03.2026 | 40,45 | 40,58 | 40,28 | 40,31 | -1,07% | 354.548,00 |
| 25.03.2026 | 40,81 | 40,94 | 40,66 | 40,74 | 0,10% | 148.401,00 |
| 24.03.2026 | 40,51 | 40,76 | 40,51 | 40,70 | -0,20% | 118.290,00 |
| 23.03.2026 | 40,80 | 40,89 | 40,61 | 40,78 | 0,45% | 83.304,00 |
| 20.03.2026 | 40,83 | 40,83 | 40,51 | 40,60 | -0,51% | 261.892,00 |
| 19.03.2026 | 40,61 | 40,90 | 40,59 | 40,81 | 0,17% | 214.967,00 |
| 18.03.2026 | 40,93 | 40,96 | 40,70 | 40,74 | -0,54% | 356.416,00 |
| 17.03.2026 | 40,86 | 40,96 | 40,86 | 40,96 | 0,29% | 108.670,00 |
| 16.03.2026 | 40,85 | 40,87 | 40,76 | 40,84 | 0,37% | 127.871,00 |
| 13.03.2026 | 40,82 | 40,84 | 40,62 | 40,69 | -0,07% | 86.410,00 |
| 12.03.2026 | 40,92 | 41,05 | 40,71 | 40,72 | -0,68% | 131.126,00 |
| 11.03.2026 | 41,00 | 41,06 | 40,91 | 41,00 | -0,02% | 237.764,00 |
| 10.03.2026 | 41,02 | 41,17 | 40,97 | 41,01 | -0,04% | 292.414,00 |
| 09.03.2026 | 40,84 | 41,04 | 40,66 | 41,03 | 0,31% | 310.783,00 |
| 06.03.2026 | 41,03 | 41,05 | 40,88 | 40,90 | -0,34% | 173.480,00 |
| 05.03.2026 | 41,14 | 41,22 | 40,95 | 41,04 | -0,24% | 131.339,00 |
| 04.03.2026 | 41,02 | 41,14 | 41,01 | 41,14 | 0,54% | 195.997,00 |
| 03.03.2026 | 40,96 | 41,00 | 40,85 | 40,92 | -0,29% | 432.351,00 |
| 02.03.2026 | 40,93 | 41,12 | 40,91 | 41,04 | -0,12% | 383.136,00 |
| 27.02.2026 | 41,18 | 41,56 | 40,07 | 41,09 | -0,12% | 208.867,00 |
| 26.02.2026 | 41,20 | 41,20 | 41,11 | 41,14 | -0,15% | 177.027,00 |
| 25.02.2026 | 41,25 | 41,25 | 41,15 | 41,20 | -0,02% | 373.637,00 |
| 24.02.2026 | 41,25 | 41,27 | 41,16 | 41,21 | -0,05% | 124.265,00 |
| 23.02.2026 | 41,33 | 41,33 | 41,20 | 41,23 | -0,19% | 109.437,00 |
| 20.02.2026 | 41,28 | 41,34 | 41,25 | 41,31 | -0,46% | 120.324,00 |
| 19.02.2026 | 41,50 | 41,60 | 41,47 | 41,50 | -0,02% | 130.025,00 |
| 18.02.2026 | 41,47 | 41,51 | 41,39 | 41,51 | 0,14% | 158.447,00 |
| 17.02.2026 | 41,46 | 41,50 | 41,40 | 41,45 | -0,02% | 124.821,00 |
| 13.02.2026 | 41,51 | 41,51 | 41,19 | 41,46 | 0,02% | 135.274,00 |
| 12.02.2026 | 41,52 | 41,55 | 41,37 | 41,45 | -0,10% | 231.692,00 |
| 11.02.2026 | 41,51 | 41,54 | 41,32 | 41,49 | 0,10% | 169.586,00 |
| 10.02.2026 | 41,47 | 41,59 | 41,40 | 41,45 | -0,26% | 209.646,00 |
| 09.02.2026 | 41,52 | 41,58 | 41,37 | 41,56 | 0,07% | 185.529,00 |
| 06.02.2026 | 41,47 | 41,53 | 40,51 | 41,53 | 0,27% | 145.360,00 |
| 05.02.2026 | 41,47 | 41,68 | 41,23 | 41,42 | -0,17% | 214.831,00 |
| 04.02.2026 | 41,57 | 41,60 | 41,45 | 41,49 | -0,26% | 242.814,00 |
| 03.02.2026 | 41,68 | 41,73 | 41,53 | 41,60 | -0,12% | 193.585,00 |
| 02.02.2026 | 41,63 | 41,77 | 41,59 | 41,65 | 0,13% | 351.936,00 |
| 30.01.2026 | 41,62 | 42,13 | 41,53 | 41,60 | -0,03% | 190.860,00 |
| 29.01.2026 | 41,70 | 41,81 | 41,57 | 41,61 | -0,12% | 238.538,00 |
| 28.01.2026 | 41,76 | 41,76 | 41,64 | 41,66 | -0,22% | 163.637,00 |
| 27.01.2026 | 41,78 | 42,15 | 41,70 | 41,75 | -0,07% | 147.311,00 |
| 26.01.2026 | 41,83 | 41,83 | 41,74 | 41,78 | -0,05% | 277.650,00 |
| 23.01.2026 | 41,84 | 41,85 | 41,75 | 41,80 | -0,07% | 202.660,00 |
| 22.01.2026 | 41,86 | 41,87 | 41,76 | 41,83 | 0,14% | 274.934,00 |
| 21.01.2026 | 41,70 | 41,85 | 41,65 | 41,77 | -0,24% | 316.581,00 |
| 20.01.2026 | 41,94 | 41,94 | 41,83 | 41,87 | -0,21% | 540.377,00 |
| 16.01.2026 | 42,03 | 42,07 | 41,90 | 41,96 | -0,14% | 554.155,00 |
| 15.01.2026 | 42,09 | 42,09 | 41,95 | 42,02 | 0,07% | 132.437,00 |
| 14.01.2026 | 41,99 | 42,00 | 41,92 | 41,99 | 0,00% | 173.106,00 |
| 13.01.2026 | 42,03 | 42,06 | 41,95 | 41,99 | 0,02% | 206.860,00 |
| 12.01.2026 | 41,97 | 42,03 | 41,93 | 41,98 | -0,07% | 295.589,00 |
| 09.01.2026 | 42,02 | 42,14 | 41,46 | 42,01 | 0,17% | 266.812,00 |
| 08.01.2026 | 41,94 | 41,97 | 41,82 | 41,94 | 0,03% | 385.459,00 |
| 07.01.2026 | 41,92 | 41,96 | 41,74 | 41,93 | 0,14% | 1.016.385,00 |
| 06.01.2026 | 41,95 | 42,02 | 41,81 | 41,87 | -0,21% | 2.282.412,00 |
| 05.01.2026 | 41,89 | 42,06 | 41,89 | 41,96 | 0,23% | 154.768,00 |
| 02.01.2026 | 41,92 | 41,94 | 41,61 | 41,86 | 0,01% | 229.184,00 |
| 31.12.2025 | 41,94 | 41,94 | 41,71 | 41,86 | -0,10% | 301.053,00 |
| 30.12.2025 | 41,83 | 41,97 | 41,69 | 41,90 | 0,17% | 542.751,00 |
| 29.12.2025 | 41,79 | 41,91 | 41,60 | 41,83 | 0,10% | 108.844,00 |
| 26.12.2025 | 41,90 | 41,90 | 41,77 | 41,79 | -0,16% | 194.318,00 |
| 24.12.2025 | 41,81 | 42,02 | 41,40 | 41,86 | 0,16% | 91.767,00 |
| 23.12.2025 | 41,70 | 41,88 | 41,60 | 41,79 | 0,12% | 165.298,00 |
| 22.12.2025 | 41,74 | 41,77 | 41,53 | 41,74 | 0,07% | 102.947,00 |
| 19.12.2025 | 41,72 | 41,80 | 41,65 | 41,71 | -0,02% | 246.215,00 |
| 18.12.2025 | 41,69 | 41,73 | 41,20 | 41,72 | 0,29% | 157.310,00 |
| 17.12.2025 | 41,67 | 41,79 | 41,54 | 41,60 | -0,12% | 180.729,00 |
| 16.12.2025 | 41,59 | 41,67 | 41,54 | 41,65 | 0,07% | 245.884,00 |
| 15.12.2025 | 41,67 | 41,73 | 41,35 | 41,62 | 0,07% | 265.745,00 |
| 12.12.2025 | 41,62 | 41,70 | 41,53 | 41,59 | -0,67% | 108.661,00 |
| 11.12.2025 | 41,88 | 41,89 | 41,79 | 41,87 | 0,07% | 81.447,00 |
| 10.12.2025 | 41,74 | 41,86 | 41,71 | 41,84 | 0,22% | 108.127,00 |
| 09.12.2025 | 41,79 | 41,84 | 40,98 | 41,75 | -0,10% | 110.515,00 |
| 08.12.2025 | 41,91 | 41,94 | 41,75 | 41,79 | -0,19% | 246.123,00 |
| 05.12.2025 | 41,90 | 41,94 | 41,50 | 41,87 | -0,07% | 109.206,00 |
| 04.12.2025 | 41,92 | 41,94 | 41,82 | 41,90 | -0,02% | 233.231,00 |
| 03.12.2025 | 41,89 | 41,94 | 41,83 | 41,91 | 0,19% | 125.410,00 |
| 02.12.2025 | 41,82 | 41,90 | 41,74 | 41,83 | 0,12% | 85.921,00 |
| 01.12.2025 | 41,80 | 42,08 | 41,70 | 41,78 | -0,21% | 183.015,00 |
| 28.11.2025 | 41,91 | 42,02 | 41,59 | 41,87 | 0,10% | 69.005,00 |
| 26.11.2025 | 41,82 | 41,84 | 41,63 | 41,83 | 0,17% | 145.031,00 |
| 25.11.2025 | 41,67 | 41,95 | 41,62 | 41,76 | 0,22% | 361.784,00 |
| 24.11.2025 | 41,65 | 41,69 | 41,60 | 41,67 | 0,14% | 126.201,00 |
| 21.11.2025 | 41,54 | 41,62 | 41,49 | 41,61 | -0,24% | 92.724,00 |