61,530$
Echtzeitkurs First Trust NASDAQ Technology Dividend Index Fund
Bid:
Ask:
Aktienkurse zum First Trust NASDAQ Technology Dividend Index Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 99,57 | 99,83 | 97,23 | 97,51 | -3,52% | 76.990,00 |
| 11.12.2025 | 100,67 | 101,15 | 99,54 | 101,07 | -0,89% | 101.103,00 |
| 10.12.2025 | 100,68 | 102,21 | 100,31 | 101,97 | 1,06% | 55.619,00 |
| 09.12.2025 | 100,43 | 101,01 | 100,43 | 100,91 | 0,29% | 62.462,00 |
| 08.12.2025 | 100,87 | 101,23 | 100,34 | 100,62 | 0,51% | 68.185,00 |
| 05.12.2025 | 99,84 | 100,53 | 99,84 | 100,11 | 0,92% | 65.295,00 |
| 04.12.2025 | 98,81 | 99,35 | 98,62 | 99,20 | 0,54% | 63.421,00 |
| 03.12.2025 | 97,57 | 98,72 | 97,32 | 98,66 | 0,93% | 78.589,00 |
| 02.12.2025 | 97,32 | 98,05 | 96,95 | 97,75 | 1,01% | 84.021,00 |
| 01.12.2025 | 96,73 | 97,32 | 96,36 | 96,77 | -0,86% | 48.497,00 |
| 28.11.2025 | 96,89 | 97,64 | 96,61 | 97,61 | 0,91% | 22.878,00 |
| 26.11.2025 | 96,20 | 97,20 | 96,12 | 96,73 | 1,30% | 107.421,00 |
| 25.11.2025 | 94,69 | 95,61 | 93,43 | 95,48 | 0,81% | 45.630,00 |
| 24.11.2025 | 93,16 | 94,97 | 93,16 | 94,72 | 2,17% | 120.454,00 |
| 21.11.2025 | 91,97 | 93,52 | 91,06 | 92,71 | 0,86% | 83.493,00 |
| 20.11.2025 | 96,00 | 96,23 | 91,86 | 91,92 | -2,52% | 76.083,00 |
| 19.11.2025 | 93,74 | 94,99 | 93,57 | 94,30 | 0,45% | 85.454,00 |
| 18.11.2025 | 93,90 | 94,46 | 92,90 | 93,88 | -0,70% | 109.013,00 |
| 17.11.2025 | 95,43 | 96,23 | 94,08 | 94,54 | -1,58% | 72.615,00 |
| 14.11.2025 | 94,24 | 96,70 | 94,24 | 96,05 | 0,06% | 100.057,00 |
| 13.11.2025 | 97,83 | 97,92 | 95,65 | 96,00 | -2,38% | 101.306,00 |
| 12.11.2025 | 98,59 | 98,80 | 98,11 | 98,34 | 0,51% | 89.416,00 |
| 11.11.2025 | 97,86 | 98,15 | 97,31 | 97,84 | -0,43% | 79.930,00 |
| 10.11.2025 | 98,59 | 98,59 | 97,36 | 98,26 | 1,22% | 91.158,00 |
| 07.11.2025 | 97,22 | 97,22 | 95,38 | 97,08 | -0,99% | 105.597,00 |
| 06.11.2025 | 99,15 | 99,15 | 97,63 | 98,05 | -1,55% | 107.776,00 |
| 05.11.2025 | 98,26 | 100,15 | 98,26 | 99,60 | 1,49% | 79.979,00 |
| 04.11.2025 | 99,17 | 99,68 | 98,03 | 98,14 | -2,35% | 114.627,00 |
| 03.11.2025 | 101,27 | 101,55 | 100,20 | 100,50 | -0,37% | 121.572,00 |
| 31.10.2025 | 101,21 | 101,27 | 100,20 | 100,87 | -0,15% | 67.849,00 |
| 30.10.2025 | 101,33 | 102,15 | 100,98 | 101,02 | -1,30% | 119.519,00 |
| 29.10.2025 | 103,15 | 103,15 | 101,85 | 102,35 | -0,15% | 106.156,00 |
| 28.10.2025 | 102,59 | 103,02 | 102,10 | 102,50 | 0,05% | 78.396,00 |
| 27.10.2025 | 102,01 | 102,49 | 101,46 | 102,45 | 1,52% | 82.570,00 |
| 24.10.2025 | 100,67 | 101,29 | 100,54 | 100,92 | 1,20% | 94.057,00 |
| 23.10.2025 | 98,09 | 99,93 | 98,09 | 99,72 | 0,85% | 90.404,00 |
| 22.10.2025 | 99,07 | 99,36 | 97,88 | 98,88 | -0,89% | 72.615,00 |
| 21.10.2025 | 99,84 | 100,20 | 99,46 | 99,77 | -0,05% | 69.500,00 |
| 20.10.2025 | 99,73 | 100,27 | 99,71 | 99,82 | 0,33% | 45.994,00 |
| 17.10.2025 | 99,43 | 99,79 | 98,55 | 99,49 | -0,52% | 78.103,00 |
| 16.10.2025 | 100,66 | 100,73 | 99,49 | 100,01 | -0,03% | 91.571,00 |
| 15.10.2025 | 100,21 | 100,75 | 99,23 | 100,04 | 1,18% | 89.106,00 |
| 14.10.2025 | 98,15 | 99,69 | 97,56 | 98,87 | -0,54% | 112.422,00 |
| 13.10.2025 | 98,69 | 99,69 | 98,51 | 99,41 | 3,10% | 92.391,00 |
| 10.10.2025 | 100,24 | 100,28 | 96,37 | 96,42 | -3,50% | 87.463,00 |
| 09.10.2025 | 100,19 | 100,19 | 99,54 | 99,92 | -0,37% | 105.767,00 |
| 08.10.2025 | 99,17 | 100,29 | 99,17 | 100,29 | 1,22% | 65.711,00 |
| 07.10.2025 | 100,89 | 100,89 | 98,67 | 99,08 | -1,23% | 98.233,00 |
| 06.10.2025 | 100,35 | 100,71 | 100,18 | 100,31 | 0,59% | 67.312,00 |
| 02.10.2025 | 100,38 | 100,38 | 99,20 | 99,72 | 0,30% | 239.960,00 |
| 01.10.2025 | 98,01 | 99,48 | 98,01 | 99,42 | 0,84% | 83.404,00 |
| 30.09.2025 | 98,14 | 98,59 | 97,86 | 98,59 | 0,49% | 104.385,00 |
| 29.09.2025 | 99,13 | 99,13 | 98,05 | 98,11 | -0,35% | 90.897,00 |
| 26.09.2025 | 98,52 | 98,78 | 97,97 | 98,45 | 0,05% | 69.523,00 |
| 25.09.2025 | 98,12 | 98,68 | 97,69 | 98,40 | -1,07% | 167.534,00 |
| 24.09.2025 | 99,87 | 99,87 | 98,85 | 99,46 | -0,59% | 137.233,00 |
| 23.09.2025 | 100,43 | 100,50 | 99,65 | 100,05 | -0,28% | 266.440,00 |
| 22.09.2025 | 99,13 | 100,39 | 99,12 | 100,33 | 1,22% | 74.006,00 |
| 19.09.2025 | 99,16 | 99,20 | 98,32 | 99,12 | 0,31% | 168.244,00 |
| 18.09.2025 | 98,76 | 99,12 | 98,12 | 98,81 | 0,94% | 114.222,00 |
| 17.09.2025 | 98,10 | 98,23 | 97,24 | 97,89 | -0,11% | 67.408,00 |
| 16.09.2025 | 98,66 | 98,66 | 97,61 | 98,00 | 0,10% | 59.499,00 |
| 15.09.2025 | 97,52 | 97,96 | 97,45 | 97,90 | 0,84% | 55.956,00 |
| 12.09.2025 | 97,81 | 97,81 | 97,08 | 97,08 | -0,84% | 66.554,00 |
| 11.09.2025 | 98,68 | 98,68 | 97,74 | 97,90 | -0,28% | 64.888,00 |
| 10.09.2025 | 97,67 | 98,82 | 97,29 | 98,18 | 4,37% | 125.291,00 |
| 09.09.2025 | 94,04 | 94,14 | 93,55 | 94,07 | 0,07% | 138.841,00 |
| 08.09.2025 | 93,70 | 94,01 | 93,57 | 94,00 | 0,67% | 77.656,00 |
| 05.09.2025 | 93,75 | 93,94 | 92,46 | 93,37 | 1,70% | 137.257,00 |
| 04.09.2025 | 90,93 | 91,88 | 90,76 | 91,81 | 0,59% | 87.160,00 |
| 03.09.2025 | 91,43 | 91,43 | 90,69 | 91,28 | -0,02% | 89.175,00 |
| 02.09.2025 | 90,38 | 91,29 | 90,12 | 91,29 | -0,58% | 86.864,00 |
| 29.08.2025 | 93,00 | 93,00 | 91,54 | 91,82 | -1,67% | 75.008,00 |
| 28.08.2025 | 92,85 | 93,53 | 92,85 | 93,38 | 0,70% | 94.818,00 |
| 27.08.2025 | 92,06 | 92,83 | 92,04 | 92,73 | 0,46% | 192.293,00 |
| 26.08.2025 | 92,07 | 92,55 | 92,07 | 92,31 | 0,21% | 57.536,00 |
| 25.08.2025 | 92,10 | 92,39 | 92,06 | 92,11 | -0,05% | 57.578,00 |
| 22.08.2025 | 91,07 | 92,87 | 91,07 | 92,16 | 1,55% | 164.460,00 |
| 21.08.2025 | 90,71 | 91,20 | 90,44 | 90,76 | -0,32% | 53.166,00 |
| 20.08.2025 | 91,02 | 91,15 | 89,76 | 91,05 | 0,01% | 70.957,00 |
| 19.08.2025 | 91,97 | 92,06 | 90,87 | 91,04 | -1,23% | 61.353,00 |
| 18.08.2025 | 91,95 | 92,20 | 91,80 | 92,17 | 0,27% | 87.648,00 |
| 15.08.2025 | 92,27 | 92,34 | 91,66 | 91,92 | -0,80% | 56.907,00 |
| 14.08.2025 | 92,04 | 92,72 | 92,00 | 92,66 | -0,04% | 57.338,00 |
| 13.08.2025 | 93,00 | 93,17 | 92,38 | 92,70 | 0,16% | 117.770,00 |
| 12.08.2025 | 91,26 | 92,56 | 91,26 | 92,55 | 2,09% | 82.861,00 |
| 11.08.2025 | 91,30 | 91,84 | 90,58 | 90,65 | -0,47% | 55.883,00 |
| 08.08.2025 | 90,96 | 91,28 | 90,76 | 91,08 | 0,52% | 95.961,00 |
| 07.08.2025 | 91,58 | 91,58 | 90,16 | 90,61 | 0,25% | 67.487,00 |
| 06.08.2025 | 90,27 | 90,48 | 89,70 | 90,38 | 0,23% | 49.345,00 |
| 05.08.2025 | 91,18 | 91,31 | 89,81 | 90,17 | -0,63% | 87.885,00 |
| 04.08.2025 | 89,94 | 90,74 | 89,94 | 90,74 | 1,65% | 164.238,00 |
| 01.08.2025 | 89,55 | 89,73 | 88,58 | 89,27 | -1,35% | 163.719,00 |
| 31.07.2025 | 92,13 | 92,13 | 90,31 | 90,49 | -1,36% | 155.380,00 |
| 30.07.2025 | 92,01 | 92,03 | 91,18 | 91,74 | -0,23% | 375.183,00 |
| 29.07.2025 | 92,06 | 92,51 | 91,65 | 91,95 | 0,38% | 380.580,00 |
| 28.07.2025 | 91,54 | 91,61 | 91,26 | 91,61 | 0,56% | 164.671,00 |
| 25.07.2025 | 90,97 | 91,18 | 90,71 | 91,10 | 0,10% | 86.282,00 |
| 24.07.2025 | 91,22 | 91,22 | 90,73 | 91,00 | -0,42% | 88.789,00 |
| 23.07.2025 | 91,17 | 91,55 | 90,80 | 91,39 | -0,46% | 129.715,00 |