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 |
|---|---|---|---|---|---|---|
| 24.04.2025 | 55,84 | 56,88 | 55,66 | 56,81 | 1,81% | 1.149.656,00 |
| 23.04.2025 | 56,29 | 57,04 | 55,55 | 55,80 | 1,38% | 1.271.846,00 |
| 22.04.2025 | 54,12 | 55,15 | 54,08 | 55,04 | 2,99% | 1.243.245,00 |
| 21.04.2025 | 54,24 | 54,30 | 52,88 | 53,44 | -2,21% | 930.730,00 |
| 17.04.2025 | 54,54 | 55,15 | 54,42 | 54,65 | 0,28% | 1.219.290,00 |
| 16.04.2025 | 55,00 | 55,41 | 54,01 | 54,50 | -1,55% | 1.324.552,00 |
| 15.04.2025 | 55,49 | 56,02 | 55,29 | 55,36 | -0,18% | 830.691,00 |
| 14.04.2025 | 55,80 | 55,90 | 54,91 | 55,46 | 0,91% | 970.674,00 |
| 11.04.2025 | 53,90 | 55,23 | 53,36 | 54,96 | 1,66% | 1.194.206,00 |
| 10.04.2025 | 54,90 | 55,00 | 52,54 | 54,06 | -3,41% | 1.862.185,00 |
| 09.04.2025 | 51,12 | 56,36 | 50,86 | 55,97 | 8,47% | 2.482.973,00 |
| 08.04.2025 | 54,13 | 54,28 | 50,81 | 51,60 | -1,28% | 2.417.649,00 |
| 07.04.2025 | 51,21 | 54,25 | 50,27 | 52,27 | -0,85% | 3.142.305,00 |
| 04.04.2025 | 54,36 | 54,49 | 52,59 | 52,72 | -5,67% | 2.489.480,00 |
| 03.04.2025 | 57,07 | 57,23 | 55,80 | 55,89 | -5,62% | 1.683.223,00 |
| 02.04.2025 | 58,20 | 59,41 | 58,13 | 59,22 | 0,73% | 1.420.921,00 |
| 01.04.2025 | 58,43 | 58,89 | 57,91 | 58,79 | 0,43% | 1.358.490,00 |
| 31.03.2025 | 57,59 | 58,77 | 57,27 | 58,54 | 0,88% | 816.081,00 |
| 28.03.2025 | 59,15 | 59,28 | 57,93 | 58,03 | -2,03% | 1.531.740,00 |
| 27.03.2025 | 59,32 | 59,56 | 58,91 | 59,23 | -0,72% | 842.878,00 |
| 26.03.2025 | 60,03 | 60,36 | 59,47 | 59,66 | -0,42% | 898.585,00 |
| 25.03.2025 | 59,74 | 60,14 | 59,65 | 59,91 | 0,33% | 1.086.247,00 |
| 24.03.2025 | 59,33 | 59,84 | 59,14 | 59,71 | 1,93% | 538.420,00 |
| 21.03.2025 | 58,51 | 58,73 | 58,00 | 58,58 | -0,78% | 620.712,00 |
| 20.03.2025 | 58,82 | 59,48 | 58,70 | 59,04 | -0,49% | 584.668,00 |
| 19.03.2025 | 58,64 | 59,62 | 58,52 | 59,33 | 1,23% | 879.953,00 |
| 18.03.2025 | 58,75 | 58,80 | 58,32 | 58,61 | -0,41% | 908.801,00 |
| 17.03.2025 | 58,30 | 58,97 | 58,12 | 58,85 | 0,68% | 2.353.052,00 |
| 14.03.2025 | 57,75 | 58,53 | 57,52 | 58,45 | 2,15% | 790.490,00 |
| 13.03.2025 | 57,76 | 58,18 | 56,95 | 57,22 | -1,12% | 902.580,00 |
| 12.03.2025 | 58,57 | 58,59 | 57,50 | 57,87 | -0,31% | 1.172.896,00 |
| 11.03.2025 | 58,77 | 58,90 | 57,76 | 58,05 | -1,31% | 2.270.421,00 |
| 10.03.2025 | 59,29 | 59,71 | 58,26 | 58,82 | -1,74% | 1.223.182,00 |
| 07.03.2025 | 59,21 | 60,00 | 58,58 | 59,86 | 1,01% | 919.278,00 |
| 06.03.2025 | 59,24 | 59,75 | 58,83 | 59,26 | -0,95% | 861.423,00 |
| 05.03.2025 | 59,23 | 59,94 | 58,70 | 59,83 | 0,91% | 1.141.180,00 |
| 04.03.2025 | 59,85 | 60,22 | 58,56 | 59,29 | -1,74% | 1.589.292,00 |
| 03.03.2025 | 61,74 | 61,86 | 59,88 | 60,34 | -1,84% | 1.140.103,00 |
| 28.02.2025 | 60,92 | 61,47 | 60,41 | 61,47 | 1,07% | 867.618,00 |
| 27.02.2025 | 61,39 | 61,77 | 60,74 | 60,82 | -0,60% | 990.301,00 |
| 26.02.2025 | 61,46 | 61,82 | 61,02 | 61,19 | -0,28% | 692.300,00 |
| 25.02.2025 | 61,50 | 61,76 | 60,90 | 61,36 | 0,00% | 994.697,00 |
| 24.02.2025 | 61,61 | 61,79 | 61,19 | 61,36 | 0,18% | 807.605,00 |
| 21.02.2025 | 62,84 | 62,92 | 61,17 | 61,25 | -2,48% | 711.388,00 |
| 20.02.2025 | 63,42 | 63,48 | 62,47 | 62,81 | -0,91% | 949.846,00 |
| 19.02.2025 | 63,08 | 63,51 | 63,00 | 63,39 | 0,22% | 1.099.623,00 |
| 18.02.2025 | 62,89 | 63,25 | 62,54 | 63,25 | 0,97% | 797.726,00 |
| 14.02.2025 | 62,22 | 62,77 | 62,16 | 62,64 | 0,63% | 1.183.590,00 |
| 13.02.2025 | 61,81 | 62,25 | 61,47 | 62,25 | 1,09% | 778.073,00 |
| 12.02.2025 | 61,84 | 61,84 | 61,40 | 61,58 | -1,36% | 1.728.918,00 |
| 11.02.2025 | 62,19 | 62,51 | 62,11 | 62,43 | 0,14% | 984.005,00 |
| 10.02.2025 | 62,63 | 62,66 | 62,01 | 62,34 | 0,40% | 713.648,00 |
| 07.02.2025 | 62,77 | 62,77 | 62,00 | 62,09 | -0,86% | 1.122.258,00 |
| 06.02.2025 | 63,04 | 63,09 | 62,17 | 62,63 | -0,40% | 1.113.402,00 |
| 05.02.2025 | 62,58 | 62,88 | 62,24 | 62,88 | 0,66% | 883.114,00 |
| 04.02.2025 | 62,17 | 62,68 | 62,03 | 62,47 | 0,43% | 1.147.681,00 |
| 03.02.2025 | 61,81 | 62,43 | 61,29 | 62,20 | -0,54% | 1.086.900,00 |
| 31.01.2025 | 63,20 | 63,34 | 62,47 | 62,54 | -1,09% | 1.383.180,00 |
| 30.01.2025 | 63,07 | 63,58 | 62,86 | 63,23 | 0,81% | 995.016,00 |
| 29.01.2025 | 62,69 | 63,09 | 62,49 | 62,72 | 0,24% | 1.006.634,00 |
| 28.01.2025 | 62,38 | 62,75 | 62,31 | 62,57 | -0,11% | 877.105,00 |
| 27.01.2025 | 62,14 | 62,64 | 62,08 | 62,64 | 0,19% | 1.079.142,00 |
| 24.01.2025 | 62,76 | 62,86 | 62,39 | 62,52 | -0,57% | 856.319,00 |
| 23.01.2025 | 62,73 | 63,02 | 62,61 | 62,88 | 0,29% | 1.145.612,00 |
| 22.01.2025 | 62,78 | 62,92 | 62,60 | 62,70 | 0,08% | 950.579,00 |
| 21.01.2025 | 62,58 | 62,79 | 62,41 | 62,65 | 0,76% | 1.136.691,00 |
| 17.01.2025 | 62,36 | 62,40 | 62,06 | 62,18 | 0,48% | 842.642,00 |
| 16.01.2025 | 61,74 | 61,99 | 61,62 | 61,88 | 0,34% | 1.086.872,00 |
| 15.01.2025 | 61,69 | 61,84 | 61,40 | 61,67 | 1,83% | 1.183.474,00 |
| 14.01.2025 | 60,15 | 60,57 | 59,85 | 60,56 | 1,22% | 867.494,00 |
| 13.01.2025 | 58,64 | 59,85 | 58,64 | 59,83 | 1,53% | 789.322,00 |
| 10.01.2025 | 59,38 | 59,49 | 58,68 | 58,93 | -1,55% | 1.155.587,00 |
| 08.01.2025 | 59,84 | 59,92 | 59,48 | 59,86 | -0,30% | 720.798,00 |
| 07.01.2025 | 60,40 | 60,55 | 59,72 | 60,04 | -0,10% | 735.143,00 |
| 06.01.2025 | 60,08 | 60,76 | 60,00 | 60,10 | 0,74% | 810.444,00 |
| 03.01.2025 | 59,34 | 59,69 | 58,95 | 59,66 | 1,14% | 1.022.349,00 |
| 02.01.2025 | 59,60 | 59,83 | 58,68 | 58,99 | -0,25% | 918.635,00 |
| 31.12.2024 | 59,23 | 59,46 | 58,98 | 59,14 | 0,22% | 703.158,00 |
| 30.12.2024 | 59,08 | 59,30 | 58,53 | 59,01 | -0,91% | 1.106.491,00 |
| 27.12.2024 | 59,71 | 60,13 | 59,19 | 59,55 | -0,80% | 901.260,00 |
| 26.12.2024 | 59,67 | 60,12 | 59,55 | 60,03 | 0,17% | 587.186,00 |
| 24.12.2024 | 59,52 | 59,95 | 59,34 | 59,93 | 0,77% | 406.594,00 |
| 23.12.2024 | 59,21 | 59,50 | 58,89 | 59,47 | 0,30% | 689.439,00 |
| 20.12.2024 | 58,27 | 59,76 | 58,25 | 59,29 | 1,09% | 895.039,00 |
| 19.12.2024 | 59,29 | 59,64 | 58,62 | 58,65 | -0,19% | 2.036.253,00 |
| 18.12.2024 | 60,86 | 61,01 | 58,70 | 58,76 | -3,34% | 802.768,00 |
| 17.12.2024 | 61,03 | 61,12 | 60,62 | 60,79 | -0,80% | 1.206.227,00 |
| 16.12.2024 | 61,38 | 61,57 | 61,19 | 61,28 | -0,24% | 1.151.363,00 |
| 13.12.2024 | 61,83 | 61,83 | 61,27 | 61,43 | -0,86% | 508.543,00 |
| 12.12.2024 | 62,45 | 62,53 | 61,96 | 61,96 | -0,93% | 650.943,00 |
| 11.12.2024 | 62,47 | 62,65 | 62,22 | 62,54 | 0,64% | 779.752,00 |
| 10.12.2024 | 62,53 | 62,58 | 61,94 | 62,14 | -0,58% | 917.717,00 |
| 09.12.2024 | 63,14 | 63,15 | 62,49 | 62,50 | -0,62% | 596.079,00 |
| 06.12.2024 | 63,25 | 63,36 | 62,80 | 62,89 | -0,29% | 496.521,00 |
| 05.12.2024 | 63,41 | 63,46 | 63,03 | 63,07 | -0,47% | 769.448,00 |
| 04.12.2024 | 63,79 | 63,79 | 63,02 | 63,37 | -0,72% | 811.774,00 |
| 03.12.2024 | 64,27 | 64,32 | 63,68 | 63,83 | -0,47% | 883.353,00 |
| 02.12.2024 | 64,46 | 64,46 | 63,87 | 64,13 | -0,25% | 745.551,00 |
| 29.11.2024 | 64,32 | 64,55 | 64,24 | 64,29 | 0,36% | 245.714,00 |
| 27.11.2024 | 64,29 | 64,54 | 63,91 | 64,06 | -0,09% | 607.608,00 |