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 |
|---|---|---|---|---|---|---|
| 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 | 69,57 | 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 |
| 31.10.2025 | 67,41 | 67,51 | 66,93 | 67,28 | -0,37% | 1.153.781,00 |
| 30.10.2025 | 67,52 | 68,17 | 67,50 | 67,53 | -0,59% | 1.448.642,00 |
| 29.10.2025 | 68,22 | 68,49 | 67,69 | 67,93 | -0,23% | 1.532.872,00 |
| 28.10.2025 | 68,21 | 68,35 | 68,01 | 68,09 | -0,32% | 920.710,00 |
| 27.10.2025 | 68,18 | 68,43 | 68,09 | 68,31 | 0,99% | 823.638,00 |
| 24.10.2025 | 67,91 | 67,99 | 67,61 | 67,64 | 0,39% | 1.001.178,00 |
| 23.10.2025 | 67,08 | 67,50 | 67,01 | 67,38 | 0,72% | 1.345.529,00 |
| 22.10.2025 | 67,42 | 67,44 | 66,53 | 66,90 | -0,61% | 1.418.200,00 |
| 21.10.2025 | 66,83 | 67,43 | 66,79 | 67,31 | 0,46% | 1.047.923,00 |
| 20.10.2025 | 66,49 | 67,11 | 66,49 | 67,00 | 1,35% | 880.970,00 |
| 17.10.2025 | 65,76 | 66,24 | 65,60 | 66,11 | 0,55% | 1.025.091,00 |
| 16.10.2025 | 66,71 | 66,71 | 65,42 | 65,75 | -1,25% | 1.575.075,00 |
| 15.10.2025 | 67,00 | 67,15 | 65,98 | 66,58 | 0,00% | 1.599.563,00 |
| 14.10.2025 | 65,55 | 66,95 | 65,55 | 66,58 | 0,76% | 1.292.910,00 |
| 13.10.2025 | 65,81 | 66,23 | 65,68 | 66,08 | 1,63% | 1.255.778,00 |
| 10.10.2025 | 67,00 | 67,08 | 64,98 | 65,02 | -2,68% | 1.729.102,00 |
| 09.10.2025 | 67,33 | 67,41 | 66,65 | 66,81 | -0,70% | 1.179.468,00 |
| 08.10.2025 | 67,35 | 67,48 | 66,95 | 67,28 | 0,09% | 1.116.846,00 |
| 07.10.2025 | 68,06 | 68,11 | 67,14 | 67,22 | -0,99% | 759.137,00 |
| 06.10.2025 | 67,95 | 68,07 | 67,65 | 67,89 | 0,44% | 713.335,00 |
| 02.10.2025 | 67,33 | 67,60 | 67,06 | 67,59 | 0,60% | 1.036.603,00 |
| 01.10.2025 | 67,01 | 67,28 | 66,90 | 67,19 | -0,10% | 798.315,00 |
| 30.09.2025 | 67,25 | 67,44 | 66,79 | 67,26 | -0,04% | 840.863,00 |
| 29.09.2025 | 67,59 | 67,59 | 67,12 | 67,29 | 0,09% | 1.432.561,00 |
| 26.09.2025 | 66,83 | 67,28 | 66,70 | 67,23 | 0,98% | 946.767,00 |
| 25.09.2025 | 66,59 | 66,74 | 66,26 | 66,58 | -0,61% | 1.015.124,00 |
| 24.09.2025 | 67,14 | 67,30 | 66,88 | 66,99 | -0,21% | 818.906,00 |
| 23.09.2025 | 67,09 | 67,53 | 66,90 | 67,13 | 0,04% | 984.495,00 |
| 22.09.2025 | 66,71 | 67,17 | 66,68 | 67,10 | 0,27% | 918.033,00 |
| 19.09.2025 | 67,12 | 67,12 | 66,57 | 66,92 | -0,06% | 1.014.306,00 |
| 18.09.2025 | 66,65 | 67,13 | 66,48 | 66,96 | 0,97% | 1.116.378,00 |
| 17.09.2025 | 66,22 | 66,92 | 65,81 | 66,32 | 0,38% | 991.573,00 |
| 16.09.2025 | 66,35 | 66,35 | 65,74 | 66,07 | -0,30% | 880.139,00 |
| 15.09.2025 | 66,49 | 66,53 | 66,17 | 66,27 | -0,08% | 936.458,00 |
| 12.09.2025 | 66,56 | 66,65 | 66,25 | 66,32 | -0,58% | 978.496,00 |
| 11.09.2025 | 65,86 | 66,76 | 65,82 | 66,71 | 1,55% | 1.313.172,00 |
| 10.09.2025 | 65,82 | 65,96 | 65,47 | 65,69 | -0,15% | 1.221.369,00 |
| 09.09.2025 | 65,99 | 66,02 | 65,63 | 65,79 | -0,36% | 868.062,00 |
| 08.09.2025 | 66,11 | 66,13 | 65,76 | 66,03 | 0,11% | 738.145,00 |
| 05.09.2025 | 66,46 | 66,61 | 65,57 | 65,96 | -0,39% | 784.946,00 |
| 04.09.2025 | 65,42 | 66,25 | 65,37 | 66,22 | 1,19% | 686.198,00 |
| 03.09.2025 | 65,35 | 65,50 | 65,05 | 65,44 | 0,17% | 776.234,00 |
| 02.09.2025 | 65,02 | 65,33 | 64,75 | 65,33 | -0,62% | 715.452,00 |
| 29.08.2025 | 65,87 | 65,97 | 65,53 | 65,74 | -0,24% | 504.373,00 |
| 28.08.2025 | 66,01 | 66,02 | 65,61 | 65,90 | 0,09% | 1.007.378,00 |
| 27.08.2025 | 65,72 | 65,99 | 65,64 | 65,84 | 0,12% | 797.871,00 |
| 26.08.2025 | 65,54 | 65,78 | 65,35 | 65,76 | 0,26% | 919.970,00 |
| 25.08.2025 | 65,78 | 65,81 | 65,58 | 65,59 | -0,43% | 1.293.219,00 |
| 22.08.2025 | 64,88 | 66,05 | 64,88 | 65,87 | 1,97% | 992.639,00 |
| 21.08.2025 | 64,62 | 64,70 | 64,34 | 64,60 | -0,22% | 651.687,00 |
| 20.08.2025 | 64,93 | 64,99 | 64,56 | 64,74 | -0,22% | 1.337.597,00 |
| 19.08.2025 | 64,69 | 65,19 | 64,64 | 64,88 | 0,28% | 691.696,00 |
| 18.08.2025 | 64,62 | 64,74 | 64,55 | 64,70 | 0,00% | 1.492.752,00 |
| 15.08.2025 | 65,52 | 65,52 | 64,67 | 64,70 | -1,04% | 997.261,00 |
| 14.08.2025 | 65,24 | 65,45 | 65,02 | 65,38 | -0,29% | 1.058.970,00 |
| 13.08.2025 | 65,18 | 65,60 | 65,04 | 65,57 | 1,08% | 864.219,00 |
| 12.08.2025 | 64,25 | 64,90 | 64,11 | 64,87 | 1,44% | 1.058.923,00 |
| 11.08.2025 | 64,07 | 64,36 | 63,85 | 63,95 | -0,09% | 1.519.861,00 |
| 08.08.2025 | 63,71 | 64,06 | 63,58 | 64,01 | 0,91% | 966.325,00 |
| 07.08.2025 | 64,31 | 64,34 | 63,28 | 63,43 | -0,55% | 934.222,00 |
| 06.08.2025 | 63,65 | 63,91 | 63,39 | 63,78 | 0,44% | 870.816,00 |
| 05.08.2025 | 63,75 | 63,93 | 63,12 | 63,50 | -0,27% | 940.360,00 |
| 04.08.2025 | 62,98 | 63,67 | 62,91 | 63,67 | 1,68% | 1.187.326,00 |
| 01.08.2025 | 62,92 | 62,97 | 62,02 | 62,62 | -1,15% | 1.342.306,00 |
| 31.07.2025 | 63,62 | 64,10 | 63,20 | 63,35 | -0,41% | 1.166.782,00 |
| 30.07.2025 | 64,01 | 64,17 | 63,33 | 63,61 | -0,78% | 1.279.337,00 |
| 29.07.2025 | 64,48 | 64,52 | 64,01 | 64,11 | -0,12% | 746.058,00 |
| 28.07.2025 | 64,42 | 64,46 | 63,98 | 64,19 | -0,19% | 747.896,00 |
| 25.07.2025 | 64,11 | 64,33 | 63,89 | 64,31 | 0,45% | 768.974,00 |
| 24.07.2025 | 64,17 | 64,30 | 64,00 | 64,02 | -0,36% | 898.406,00 |