51,060$
Echtzeitkurs First Trust Rising Dividend Achievers ETF
Bid:
Ask:
Aktienkurse zum First Trust Rising Dividend Achievers ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 67,31 | 67,61 | 66,52 | 66,68 | -1,58% | 1.583.915,00 |
| 26.03.2026 | 68,54 | 68,82 | 67,75 | 67,75 | -2,19% | 1.296.084,00 |
| 25.03.2026 | 69,77 | 69,86 | 68,79 | 69,27 | 0,00% | 2.266.504,00 |
| 24.03.2026 | 68,62 | 69,64 | 68,49 | 69,27 | 0,23% | 1.379.551,00 |
| 23.03.2026 | 69,71 | 70,10 | 69,08 | 69,11 | 1,07% | 1.282.179,00 |
| 20.03.2026 | 68,78 | 69,09 | 67,86 | 68,38 | -0,86% | 1.625.378,00 |
| 19.03.2026 | 68,24 | 69,34 | 68,05 | 68,97 | 0,35% | 1.636.391,00 |
| 18.03.2026 | 69,22 | 69,65 | 68,72 | 68,73 | -1,05% | 1.697.205,00 |
| 17.03.2026 | 69,22 | 69,76 | 69,16 | 69,46 | 0,87% | 1.014.140,00 |
| 16.03.2026 | 68,93 | 69,34 | 68,62 | 68,86 | 0,91% | 1.161.825,00 |
| 13.03.2026 | 68,99 | 69,26 | 68,13 | 68,24 | -0,28% | 1.202.367,00 |
| 12.03.2026 | 69,02 | 69,11 | 68,40 | 68,43 | -1,89% | 1.763.286,00 |
| 11.03.2026 | 69,79 | 70,03 | 69,36 | 69,75 | -0,21% | 1.471.482,00 |
| 10.03.2026 | 70,00 | 70,86 | 69,60 | 69,90 | -0,27% | 1.948.858,00 |
| 09.03.2026 | 68,72 | 70,21 | 67,96 | 70,09 | 0,78% | 1.761.485,00 |
| 06.03.2026 | 69,97 | 70,01 | 69,21 | 69,55 | -2,12% | 2.590.332,00 |
| 05.03.2026 | 71,25 | 71,65 | 70,41 | 71,06 | -0,92% | 2.219.455,00 |
| 04.03.2026 | 71,62 | 71,91 | 71,15 | 71,72 | 0,83% | 2.190.480,00 |
| 03.03.2026 | 70,93 | 71,48 | 70,06 | 71,13 | -1,51% | 2.759.039,00 |
| 02.03.2026 | 71,35 | 72,55 | 71,30 | 72,22 | -0,10% | 2.569.931,00 |
| 27.02.2026 | 72,41 | 72,41 | 71,86 | 72,29 | -1,23% | 1.399.299,00 |
| 26.02.2026 | 73,11 | 73,54 | 72,53 | 73,19 | 0,25% | 1.184.685,00 |
| 25.02.2026 | 72,85 | 73,05 | 72,53 | 73,01 | 0,88% | 1.181.289,00 |
| 24.02.2026 | 71,74 | 72,52 | 71,50 | 72,37 | 0,93% | 1.362.132,00 |
| 23.02.2026 | 72,91 | 73,08 | 71,30 | 71,70 | -1,94% | 902.854,00 |
| 20.02.2026 | 72,18 | 73,12 | 72,18 | 73,12 | 1,11% | 1.394.265,00 |
| 19.02.2026 | 72,29 | 72,36 | 71,78 | 72,32 | -0,58% | 1.195.682,00 |
| 18.02.2026 | 72,33 | 72,92 | 72,09 | 72,74 | 0,83% | 1.580.587,00 |
| 17.02.2026 | 71,86 | 72,30 | 71,42 | 72,14 | 0,39% | 1.306.590,00 |
| 13.02.2026 | 71,59 | 72,16 | 71,27 | 71,86 | 0,73% | 2.060.562,00 |
| 12.02.2026 | 72,97 | 73,15 | 71,23 | 71,34 | -1,83% | 1.763.989,00 |
| 11.02.2026 | 73,19 | 73,35 | 72,35 | 72,67 | 0,08% | 1.427.923,00 |
| 10.02.2026 | 72,79 | 72,94 | 72,41 | 72,61 | -0,30% | 1.658.789,00 |
| 09.02.2026 | 72,90 | 73,15 | 72,62 | 72,83 | -0,31% | 1.115.819,00 |
| 06.02.2026 | 72,29 | 73,18 | 72,23 | 73,06 | 2,07% | 1.440.565,00 |
| 05.02.2026 | 71,59 | 72,00 | 71,12 | 71,58 | -0,38% | 1.507.058,00 |
| 04.02.2026 | 72,39 | 72,55 | 71,37 | 71,85 | -0,40% | 2.095.697,00 |
| 03.02.2026 | 72,93 | 73,20 | 71,56 | 72,14 | -1,35% | 2.337.194,00 |
| 02.02.2026 | 72,09 | 73,23 | 72,09 | 73,13 | 1,19% | 1.321.845,00 |
| 30.01.2026 | 72,67 | 72,94 | 71,90 | 72,27 | -1,28% | 1.482.774,00 |
| 29.01.2026 | 73,14 | 73,43 | 72,21 | 73,21 | 0,67% | 1.904.557,00 |
| 28.01.2026 | 72,74 | 73,00 | 72,57 | 72,72 | 0,22% | 1.360.082,00 |
| 27.01.2026 | 72,35 | 72,66 | 72,32 | 72,56 | 0,42% | 1.187.339,00 |
| 26.01.2026 | 71,80 | 72,37 | 71,73 | 72,26 | 0,72% | 1.001.543,00 |
| 23.01.2026 | 72,11 | 72,11 | 71,44 | 71,74 | -0,71% | 1.404.715,00 |
| 22.01.2026 | 72,82 | 72,88 | 72,13 | 72,25 | -0,28% | 1.740.682,00 |
| 21.01.2026 | 71,64 | 72,78 | 71,63 | 72,45 | 1,60% | 2.447.914,00 |
| 20.01.2026 | 71,50 | 72,18 | 71,23 | 71,31 | -1,79% | 1.801.274,00 |
| 16.01.2026 | 72,93 | 73,02 | 72,49 | 72,61 | -0,08% | 1.709.058,00 |
| 15.01.2026 | 72,91 | 73,11 | 72,59 | 72,67 | 0,94% | 1.921.003,00 |
| 14.01.2026 | 71,76 | 72,00 | 71,48 | 71,99 | -0,07% | 1.994.048,00 |
| 13.01.2026 | 72,69 | 72,74 | 71,85 | 72,04 | -0,73% | 1.609.745,00 |
| 12.01.2026 | 72,18 | 72,62 | 72,01 | 72,57 | -0,15% | 1.532.262,00 |
| 09.01.2026 | 72,38 | 72,90 | 72,21 | 72,68 | 0,87% | 2.290.755,00 |
| 08.01.2026 | 71,52 | 72,22 | 71,51 | 72,05 | 0,57% | 1.209.526,00 |
| 07.01.2026 | 72,32 | 72,33 | 71,57 | 71,64 | -1,04% | 1.876.837,00 |
| 06.01.2026 | 71,51 | 72,45 | 71,51 | 72,39 | 1,17% | 2.212.723,00 |
| 05.01.2026 | 70,33 | 71,82 | 70,33 | 71,55 | 2,00% | 2.162.265,00 |
| 02.01.2026 | 69,94 | 70,21 | 69,59 | 70,15 | 0,98% | 1.152.628,00 |
| 31.12.2025 | 70,21 | 70,21 | 69,46 | 69,47 | -0,98% | 978.077,00 |
| 30.12.2025 | 70,50 | 70,50 | 70,12 | 70,16 | -0,33% | 1.044.449,00 |
| 29.12.2025 | 70,60 | 70,72 | 70,23 | 70,39 | -0,45% | 877.351,00 |
| 26.12.2025 | 70,76 | 70,83 | 70,54 | 70,71 | -0,03% | 603.180,00 |
| 24.12.2025 | 70,53 | 70,88 | 70,47 | 70,73 | 0,37% | 652.425,00 |
| 23.12.2025 | 70,35 | 70,56 | 70,35 | 70,47 | 0,04% | 1.383.360,00 |
| 22.12.2025 | 70,30 | 70,55 | 70,17 | 70,44 | 0,77% | 1.289.987,00 |
| 19.12.2025 | 69,57 | 70,06 | 69,48 | 69,90 | 0,68% | 1.546.500,00 |
| 18.12.2025 | 69,64 | 69,95 | 69,21 | 69,43 | 0,61% | 1.546.523,00 |
| 17.12.2025 | 69,68 | 69,88 | 68,99 | 69,01 | -0,98% | 1.815.377,00 |
| 16.12.2025 | 70,13 | 70,23 | 69,38 | 69,69 | -0,71% | 1.985.810,00 |
| 15.12.2025 | 70,44 | 70,55 | 69,99 | 70,19 | 0,31% | 1.641.045,00 |
| 12.12.2025 | 70,55 | 70,62 | 69,75 | 69,97 | -0,99% | 1.494.847,00 |
| 11.12.2025 | 70,02 | 70,71 | 70,02 | 70,67 | 0,78% | 1.390.581,00 |
| 10.12.2025 | 69,09 | 70,31 | 69,08 | 70,12 | 1,61% | 1.903.547,00 |
| 09.12.2025 | 69,05 | 69,41 | 68,89 | 69,01 | -0,09% | 1.463.469,00 |
| 08.12.2025 | 69,42 | 69,42 | 68,93 | 69,07 | -0,29% | 1.516.809,00 |
| 05.12.2025 | 69,29 | 69,56 | 69,21 | 69,27 | 0,16% | 1.073.301,00 |
| 04.12.2025 | 69,18 | 69,40 | 69,02 | 69,16 | 0,16% | 1.176.637,00 |
| 03.12.2025 | 68,43 | 69,11 | 68,40 | 69,05 | 0,89% | 1.240.556,00 |
| 02.12.2025 | 68,32 | 68,65 | 68,04 | 68,44 | 0,51% | 1.563.882,00 |
| 01.12.2025 | 67,93 | 68,55 | 67,89 | 68,09 | -0,35% | 1.007.971,00 |
| 28.11.2025 | 68,23 | 68,42 | 68,12 | 68,33 | 0,34% | 450.345,00 |
| 26.11.2025 | 67,88 | 68,39 | 67,87 | 68,10 | 0,50% | 1.175.217,00 |
| 25.11.2025 | 66,85 | 67,90 | 66,74 | 67,76 | 1,57% | 1.680.019,00 |
| 24.11.2025 | 66,53 | 66,95 | 66,19 | 66,71 | 0,69% | 1.786.135,00 |
| 21.11.2025 | 65,36 | 66,70 | 65,26 | 66,25 | 1,86% | 2.707.185,00 |
| 20.11.2025 | 66,69 | 67,01 | 64,99 | 65,04 | -1,35% | 3.454.524,00 |
| 19.11.2025 | 65,80 | 66,30 | 65,59 | 65,93 | 0,44% | 1.461.721,00 |
| 18.11.2025 | 65,61 | 66,07 | 65,23 | 65,64 | -0,35% | 1.963.553,00 |
| 17.11.2025 | 66,89 | 67,07 | 65,62 | 65,87 | -1,58% | 1.778.009,00 |
| 14.11.2025 | 66,73 | 67,34 | 66,48 | 66,93 | -0,43% | 2.156.994,00 |
| 13.11.2025 | 68,06 | 68,19 | 67,08 | 67,22 | -1,48% | 3.417.089,00 |
| 12.11.2025 | 68,06 | 68,40 | 68,06 | 68,23 | 0,43% | 1.251.134,00 |
| 11.11.2025 | 67,85 | 68,14 | 67,65 | 67,94 | 0,15% | 1.572.819,00 |
| 10.11.2025 | 67,71 | 68,00 | 67,18 | 67,84 | 0,91% | 1.216.711,00 |
| 07.11.2025 | 66,70 | 67,23 | 66,28 | 67,23 | 0,52% | 1.705.050,00 |
| 06.11.2025 | 67,61 | 67,61 | 66,66 | 66,88 | -1,01% | 1.526.518,00 |
| 05.11.2025 | 67,04 | 67,89 | 67,01 | 67,56 | 0,87% | 1.437.755,00 |
| 04.11.2025 | 66,78 | 67,35 | 66,77 | 66,98 | -0,46% | 1.281.000,00 |
| 03.11.2025 | 67,44 | 67,44 | 66,75 | 67,29 | 0,01% | 1.220.735,00 |