47,780$
Echtzeitkurs First Trust Dorsey Wright Focus 5 ETF
Bid:
Ask:
Aktienkurse zum First Trust Dorsey Wright Focus 5 ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 52,68 | 53,81 | 52,61 | 53,73 | 1,78% | 118.327,00 |
| 23.04.2025 | 53,33 | 53,97 | 52,54 | 52,79 | 1,30% | 162.030,00 |
| 22.04.2025 | 51,23 | 52,24 | 51,23 | 52,11 | 2,80% | 109.596,00 |
| 21.04.2025 | 51,48 | 51,48 | 50,22 | 50,69 | -2,33% | 100.010,00 |
| 17.04.2025 | 51,89 | 52,34 | 51,76 | 51,90 | 0,41% | 62.729,00 |
| 16.04.2025 | 52,10 | 52,46 | 51,25 | 51,69 | -1,09% | 286.226,00 |
| 15.04.2025 | 52,37 | 52,92 | 52,26 | 52,26 | -0,13% | 81.746,00 |
| 14.04.2025 | 52,53 | 52,70 | 51,91 | 52,33 | 0,96% | 110.571,00 |
| 11.04.2025 | 50,88 | 51,96 | 50,37 | 51,83 | 1,23% | 441.497,00 |
| 10.04.2025 | 52,14 | 52,18 | 50,01 | 51,20 | -3,34% | 337.589,00 |
| 09.04.2025 | 48,05 | 53,46 | 47,86 | 52,97 | 9,37% | 169.737,00 |
| 08.04.2025 | 50,64 | 51,19 | 47,84 | 48,43 | -1,72% | 252.881,00 |
| 07.04.2025 | 47,74 | 51,09 | 47,04 | 49,28 | -0,69% | 260.727,00 |
| 04.04.2025 | 51,06 | 51,37 | 49,28 | 49,62 | -5,74% | 446.027,00 |
| 03.04.2025 | 53,53 | 53,93 | 52,59 | 52,64 | -5,70% | 260.178,00 |
| 02.04.2025 | 54,49 | 55,88 | 54,49 | 55,82 | 1,23% | 89.619,00 |
| 01.04.2025 | 54,49 | 55,18 | 54,18 | 55,14 | 0,51% | 297.042,00 |
| 31.03.2025 | 53,92 | 54,93 | 53,62 | 54,86 | 0,15% | 85.819,00 |
| 28.03.2025 | 56,05 | 56,05 | 54,53 | 54,78 | -2,44% | 73.826,00 |
| 27.03.2025 | 56,39 | 56,70 | 55,87 | 56,15 | -1,40% | 106.009,00 |
| 26.03.2025 | 57,64 | 57,73 | 56,60 | 56,95 | -1,13% | 85.588,00 |
| 25.03.2025 | 57,58 | 57,82 | 57,38 | 57,60 | 0,40% | 92.699,00 |
| 24.03.2025 | 56,78 | 57,50 | 56,78 | 57,37 | 2,54% | 122.321,00 |
| 21.03.2025 | 55,26 | 56,02 | 55,16 | 55,95 | -0,05% | 114.485,00 |
| 20.03.2025 | 55,93 | 56,68 | 55,92 | 55,98 | -0,60% | 85.957,00 |
| 19.03.2025 | 55,51 | 56,63 | 55,51 | 56,32 | 1,48% | 57.725,00 |
| 18.03.2025 | 55,80 | 55,94 | 55,17 | 55,50 | -1,02% | 93.579,00 |
| 17.03.2025 | 55,29 | 56,40 | 55,27 | 56,07 | 1,28% | 333.742,00 |
| 14.03.2025 | 54,53 | 55,37 | 54,44 | 55,36 | 2,69% | 157.326,00 |
| 13.03.2025 | 54,82 | 54,84 | 53,61 | 53,91 | -1,84% | 93.585,00 |
| 12.03.2025 | 55,49 | 55,52 | 54,47 | 54,92 | 0,27% | 106.456,00 |
| 11.03.2025 | 54,96 | 55,36 | 54,17 | 54,77 | -0,42% | 209.005,00 |
| 10.03.2025 | 55,84 | 56,02 | 54,45 | 55,00 | -3,29% | 327.488,00 |
| 07.03.2025 | 56,49 | 56,92 | 55,32 | 56,87 | 0,37% | 111.415,00 |
| 06.03.2025 | 57,15 | 57,76 | 56,38 | 56,66 | -2,56% | 226.395,00 |
| 05.03.2025 | 57,40 | 58,22 | 56,90 | 58,15 | 1,48% | 178.590,00 |
| 04.03.2025 | 57,68 | 58,19 | 56,29 | 57,30 | -1,36% | 435.643,00 |
| 03.03.2025 | 59,64 | 59,94 | 57,82 | 58,09 | -2,04% | 131.051,00 |
| 28.02.2025 | 58,53 | 59,37 | 58,35 | 59,30 | 1,06% | 86.089,00 |
| 27.02.2025 | 59,86 | 60,00 | 58,61 | 58,68 | -1,58% | 85.249,00 |
| 26.02.2025 | 59,67 | 60,26 | 59,45 | 59,63 | 0,21% | 67.036,00 |
| 25.02.2025 | 59,69 | 59,83 | 58,81 | 59,50 | -0,27% | 192.930,00 |
| 24.02.2025 | 60,39 | 60,39 | 59,42 | 59,66 | -0,78% | 137.047,00 |
| 21.02.2025 | 61,88 | 61,94 | 60,00 | 60,13 | -2,72% | 135.465,00 |
| 20.02.2025 | 62,48 | 62,48 | 61,40 | 61,81 | -1,50% | 113.432,00 |
| 19.02.2025 | 62,67 | 62,75 | 62,29 | 62,75 | -0,44% | 82.045,00 |
| 18.02.2025 | 62,94 | 63,03 | 62,60 | 63,03 | 0,80% | 256.862,00 |
| 14.02.2025 | 62,36 | 62,67 | 62,36 | 62,53 | 0,16% | 60.358,00 |
| 13.02.2025 | 62,08 | 62,43 | 61,80 | 62,43 | 1,04% | 94.783,00 |
| 12.02.2025 | 61,06 | 61,79 | 61,00 | 61,79 | 0,08% | 132.816,00 |
| 11.02.2025 | 61,78 | 61,95 | 61,62 | 61,74 | -0,31% | 92.877,00 |
| 10.02.2025 | 62,24 | 62,29 | 61,93 | 61,93 | 0,13% | 66.751,00 |
| 07.02.2025 | 62,50 | 62,72 | 61,83 | 61,85 | -0,94% | 89.732,00 |
| 06.02.2025 | 62,39 | 62,69 | 62,10 | 62,44 | -0,02% | 58.133,00 |
| 05.02.2025 | 62,08 | 62,45 | 61,69 | 62,45 | 0,61% | 109.604,00 |
| 04.02.2025 | 61,71 | 62,17 | 61,71 | 62,07 | 0,86% | 117.965,00 |
| 03.02.2025 | 60,78 | 61,90 | 60,73 | 61,54 | -1,19% | 115.814,00 |
| 31.01.2025 | 62,67 | 63,09 | 62,15 | 62,28 | -0,54% | 113.514,00 |
| 30.01.2025 | 62,48 | 62,86 | 62,28 | 62,62 | 0,93% | 116.658,00 |
| 29.01.2025 | 62,10 | 62,17 | 61,68 | 62,04 | -0,05% | 81.805,00 |
| 28.01.2025 | 61,67 | 62,23 | 61,28 | 62,07 | 0,71% | 230.616,00 |
| 27.01.2025 | 61,11 | 61,82 | 61,07 | 61,63 | -0,96% | 205.735,00 |
| 24.01.2025 | 62,19 | 62,44 | 62,02 | 62,23 | -0,22% | 199.244,00 |
| 23.01.2025 | 62,06 | 62,37 | 61,76 | 62,37 | 0,58% | 105.415,00 |
| 22.01.2025 | 62,31 | 62,31 | 62,00 | 62,01 | 0,29% | 133.390,00 |
| 21.01.2025 | 61,53 | 61,88 | 61,31 | 61,83 | 1,23% | 154.473,00 |
| 17.01.2025 | 60,95 | 61,24 | 60,91 | 61,08 | 1,16% | 88.137,00 |
| 16.01.2025 | 60,38 | 60,72 | 60,18 | 60,38 | 0,37% | 59.438,00 |
| 15.01.2025 | 60,23 | 60,49 | 60,02 | 60,16 | 1,81% | 85.320,00 |
| 14.01.2025 | 58,94 | 59,30 | 58,68 | 59,09 | 0,84% | 78.636,00 |
| 13.01.2025 | 57,86 | 58,60 | 57,86 | 58,60 | 0,17% | 88.208,00 |
| 10.01.2025 | 58,77 | 58,89 | 58,21 | 58,50 | -1,78% | 247.899,00 |
| 08.01.2025 | 59,33 | 60,03 | 58,93 | 59,56 | 0,02% | 93.186,00 |
| 07.01.2025 | 60,37 | 60,37 | 59,19 | 59,55 | -0,72% | 207.650,00 |
| 06.01.2025 | 60,15 | 60,63 | 59,98 | 59,98 | 0,52% | 92.813,00 |
| 03.01.2025 | 59,16 | 59,78 | 59,04 | 59,67 | 1,12% | 90.157,00 |
| 02.01.2025 | 59,51 | 59,77 | 58,64 | 59,01 | -0,08% | 113.930,00 |
| 31.12.2024 | 59,61 | 59,61 | 58,95 | 59,06 | -0,42% | 69.736,00 |
| 30.12.2024 | 59,39 | 59,59 | 58,74 | 59,31 | -1,31% | 102.941,00 |
| 27.12.2024 | 60,38 | 60,38 | 59,52 | 60,10 | -0,91% | 80.255,00 |
| 26.12.2024 | 60,24 | 60,72 | 60,24 | 60,65 | 0,23% | 189.686,00 |
| 24.12.2024 | 60,02 | 60,57 | 60,02 | 60,51 | 0,97% | 97.291,00 |
| 23.12.2024 | 59,71 | 60,32 | 59,39 | 59,93 | 0,02% | 121.121,00 |
| 20.12.2024 | 58,70 | 60,31 | 58,65 | 59,92 | 1,30% | 86.298,00 |
| 19.12.2024 | 59,85 | 60,03 | 59,08 | 59,15 | -0,19% | 101.637,00 |
| 18.12.2024 | 61,54 | 61,69 | 59,11 | 59,26 | -3,74% | 160.428,00 |
| 17.12.2024 | 61,97 | 62,05 | 61,42 | 61,56 | -0,81% | 86.900,00 |
| 16.12.2024 | 61,81 | 62,25 | 61,70 | 62,06 | 0,57% | 107.102,00 |
| 13.12.2024 | 61,92 | 62,22 | 61,52 | 61,71 | -0,10% | 66.534,00 |
| 12.12.2024 | 61,88 | 62,11 | 61,77 | 61,77 | -0,80% | 114.461,00 |
| 11.12.2024 | 61,90 | 62,35 | 61,78 | 62,27 | 1,42% | 81.738,00 |
| 10.12.2024 | 62,05 | 62,05 | 61,15 | 61,40 | -1,24% | 85.262,00 |
| 09.12.2024 | 62,49 | 62,72 | 61,86 | 62,17 | -0,48% | 76.942,00 |
| 06.12.2024 | 62,33 | 62,58 | 62,32 | 62,47 | 0,95% | 67.962,00 |
| 05.12.2024 | 62,74 | 62,74 | 61,88 | 61,88 | -1,50% | 59.962,00 |
| 04.12.2024 | 62,51 | 62,82 | 62,33 | 62,82 | 1,58% | 103.234,00 |
| 03.12.2024 | 61,86 | 61,97 | 61,69 | 61,84 | -0,43% | 75.035,00 |
| 02.12.2024 | 61,51 | 62,25 | 61,51 | 62,11 | 1,06% | 86.153,00 |
| 29.11.2024 | 61,33 | 61,68 | 61,33 | 61,46 | 0,75% | 29.050,00 |
| 27.11.2024 | 61,42 | 61,58 | 60,67 | 61,00 | -0,85% | 66.851,00 |