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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 64,35 | 65,19 | 64,35 | 64,86 | 1,04% | 68.949,00 |
| 16.04.2026 | 63,93 | 64,36 | 63,90 | 64,19 | 0,41% | 219.125,00 |
| 15.04.2026 | 64,07 | 64,07 | 63,58 | 63,93 | -0,23% | 106.787,00 |
| 14.04.2026 | 63,75 | 64,17 | 63,69 | 64,08 | 0,75% | 112.331,00 |
| 13.04.2026 | 62,80 | 63,68 | 62,80 | 63,60 | 1,04% | 227.443,00 |
| 10.04.2026 | 63,10 | 63,19 | 62,66 | 62,95 | -0,13% | 51.446,00 |
| 09.04.2026 | 62,62 | 63,24 | 62,62 | 63,03 | 0,15% | 60.668,00 |
| 08.04.2026 | 62,49 | 62,99 | 62,30 | 62,94 | 2,60% | 76.029,00 |
| 07.04.2026 | 61,07 | 61,48 | 60,70 | 61,34 | -0,05% | 59.273,00 |
| 06.04.2026 | 60,89 | 61,37 | 60,89 | 61,37 | 0,62% | 61.917,00 |
| 02.04.2026 | 60,17 | 61,22 | 60,17 | 60,99 | 0,07% | 58.542,00 |
| 01.04.2026 | 60,54 | 61,35 | 60,54 | 60,95 | 0,85% | 73.624,00 |
| 31.03.2026 | 59,48 | 60,49 | 59,44 | 60,44 | 3,10% | 242.893,00 |
| 30.03.2026 | 59,96 | 59,96 | 58,33 | 58,62 | -1,62% | 136.289,00 |
| 27.03.2026 | 60,85 | 60,85 | 59,49 | 59,59 | -2,38% | 145.435,00 |
| 26.03.2026 | 61,42 | 61,98 | 61,03 | 61,04 | -2,07% | 120.753,00 |
| 25.03.2026 | 62,36 | 62,60 | 61,89 | 62,33 | 1,59% | 67.277,00 |
| 24.03.2026 | 60,42 | 61,68 | 59,86 | 61,36 | 0,63% | 101.459,00 |
| 23.03.2026 | 61,42 | 62,06 | 60,94 | 60,97 | 1,17% | 368.738,00 |
| 20.03.2026 | 61,19 | 61,19 | 59,82 | 60,27 | -1,69% | 74.161,00 |
| 19.03.2026 | 60,41 | 61,67 | 60,23 | 61,31 | 0,01% | 58.206,00 |
| 18.03.2026 | 61,48 | 62,19 | 61,30 | 61,30 | -0,84% | 56.183,00 |
| 17.03.2026 | 61,77 | 62,11 | 61,51 | 61,82 | 0,76% | 80.946,00 |
| 16.03.2026 | 61,38 | 62,17 | 61,23 | 61,35 | 1,21% | 149.929,00 |
| 13.03.2026 | 61,20 | 61,63 | 60,53 | 60,62 | -0,32% | 133.935,00 |
| 12.03.2026 | 61,67 | 61,67 | 60,78 | 60,81 | -2,73% | 154.343,00 |
| 11.03.2026 | 62,46 | 62,93 | 62,32 | 62,52 | -0,14% | 107.366,00 |
| 10.03.2026 | 62,71 | 63,77 | 62,53 | 62,61 | -0,49% | 215.835,00 |
| 09.03.2026 | 61,30 | 63,04 | 60,74 | 62,91 | 1,35% | 117.947,00 |
| 06.03.2026 | 62,12 | 62,59 | 61,70 | 62,08 | -2,20% | 87.174,00 |
| 05.03.2026 | 64,30 | 64,49 | 62,88 | 63,48 | -2,19% | 94.448,00 |
| 04.03.2026 | 64,76 | 65,06 | 64,23 | 64,90 | 1,09% | 245.198,00 |
| 03.03.2026 | 64,01 | 64,60 | 63,10 | 64,20 | -2,12% | 109.946,00 |
| 02.03.2026 | 64,61 | 65,67 | 64,61 | 65,59 | 0,37% | 137.739,00 |
| 27.02.2026 | 64,87 | 65,36 | 64,81 | 65,35 | -0,55% | 95.144,00 |
| 26.02.2026 | 66,03 | 66,03 | 64,94 | 65,71 | -0,34% | 409.774,00 |
| 25.02.2026 | 65,68 | 66,06 | 65,52 | 65,94 | 0,73% | 135.095,00 |
| 24.02.2026 | 64,83 | 65,60 | 64,71 | 65,46 | 1,10% | 360.414,00 |
| 23.02.2026 | 65,23 | 65,60 | 64,48 | 64,75 | -1,58% | 66.521,00 |
| 20.02.2026 | 65,41 | 66,00 | 65,35 | 65,79 | 0,37% | 71.793,00 |
| 19.02.2026 | 65,43 | 65,61 | 65,11 | 65,55 | -0,31% | 71.903,00 |
| 18.02.2026 | 65,34 | 65,98 | 65,23 | 65,75 | 0,92% | 94.928,00 |
| 17.02.2026 | 64,59 | 65,48 | 64,45 | 65,15 | 0,21% | 89.092,00 |
| 13.02.2026 | 64,49 | 65,38 | 64,49 | 65,01 | 0,81% | 144.822,00 |
| 12.02.2026 | 65,96 | 65,96 | 64,27 | 64,49 | -1,85% | 149.575,00 |
| 11.02.2026 | 66,23 | 66,49 | 65,17 | 65,70 | -0,13% | 73.414,00 |
| 10.02.2026 | 66,24 | 66,46 | 65,79 | 65,79 | -0,83% | 122.418,00 |
| 09.02.2026 | 65,74 | 66,62 | 65,74 | 66,34 | 0,24% | 100.318,00 |
| 06.02.2026 | 64,90 | 66,24 | 64,90 | 66,18 | 2,81% | 74.832,00 |
| 05.02.2026 | 64,42 | 65,49 | 64,28 | 64,38 | -1,42% | 93.494,00 |
| 04.02.2026 | 66,38 | 66,38 | 64,65 | 65,30 | -1,77% | 174.440,00 |
| 03.02.2026 | 67,27 | 67,41 | 65,57 | 66,48 | -0,77% | 111.617,00 |
| 02.02.2026 | 66,32 | 67,26 | 66,23 | 67,00 | 0,77% | 131.573,00 |
| 30.01.2026 | 66,96 | 67,78 | 66,26 | 66,49 | -1,79% | 98.878,00 |
| 29.01.2026 | 67,89 | 68,16 | 66,80 | 67,70 | -0,13% | 171.307,00 |
| 28.01.2026 | 67,77 | 67,87 | 67,57 | 67,79 | 0,31% | 93.265,00 |
| 27.01.2026 | 67,39 | 67,67 | 67,29 | 67,58 | 1,00% | 85.753,00 |
| 26.01.2026 | 66,86 | 67,20 | 66,75 | 66,91 | 0,06% | 86.461,00 |
| 23.01.2026 | 67,20 | 67,37 | 66,67 | 66,87 | -1,04% | 172.038,00 |
| 22.01.2026 | 68,08 | 68,08 | 67,28 | 67,57 | 0,27% | 130.594,00 |
| 21.01.2026 | 66,75 | 67,64 | 66,61 | 67,39 | 1,58% | 1.026.240,00 |
| 20.01.2026 | 66,44 | 67,18 | 66,26 | 66,34 | -1,51% | 148.046,00 |
| 16.01.2026 | 67,22 | 67,53 | 67,12 | 67,36 | 0,51% | 114.095,00 |
| 15.01.2026 | 66,91 | 67,39 | 66,91 | 67,02 | 0,93% | 226.150,00 |
| 14.01.2026 | 66,11 | 66,44 | 65,94 | 66,39 | 0,11% | 123.983,00 |
| 13.01.2026 | 66,52 | 66,67 | 66,13 | 66,32 | -0,02% | 232.763,00 |
| 12.01.2026 | 65,79 | 66,38 | 65,79 | 66,34 | 0,11% | 142.843,00 |
| 09.01.2026 | 65,48 | 66,38 | 65,47 | 66,26 | 1,34% | 161.607,00 |
| 08.01.2026 | 65,52 | 65,95 | 65,20 | 65,38 | 0,13% | 94.554,00 |
| 07.01.2026 | 65,82 | 65,98 | 65,22 | 65,30 | -1,17% | 137.320,00 |
| 06.01.2026 | 65,01 | 66,13 | 65,01 | 66,07 | 1,65% | 135.187,00 |
| 05.01.2026 | 64,53 | 65,07 | 64,53 | 65,00 | 1,55% | 287.159,00 |
| 02.01.2026 | 63,23 | 64,11 | 63,22 | 64,01 | 1,73% | 211.123,00 |
| 31.12.2025 | 63,63 | 63,65 | 62,86 | 62,92 | -0,90% | 93.271,00 |
| 30.12.2025 | 63,50 | 63,78 | 63,40 | 63,49 | -0,06% | 201.084,00 |
| 29.12.2025 | 63,33 | 63,68 | 63,33 | 63,53 | -0,30% | 101.279,00 |
| 26.12.2025 | 63,81 | 63,84 | 63,56 | 63,72 | -0,28% | 99.528,00 |
| 24.12.2025 | 63,75 | 63,98 | 63,68 | 63,90 | 0,26% | 53.157,00 |
| 23.12.2025 | 63,53 | 63,82 | 63,51 | 63,73 | 0,09% | 184.713,00 |
| 22.12.2025 | 63,35 | 63,71 | 63,23 | 63,67 | 1,23% | 71.860,00 |
| 19.12.2025 | 62,08 | 63,09 | 62,08 | 62,90 | 1,31% | 63.997,00 |
| 18.12.2025 | 62,20 | 62,49 | 61,92 | 62,09 | 1,17% | 109.806,00 |
| 17.12.2025 | 62,19 | 62,37 | 61,30 | 61,37 | -1,20% | 142.126,00 |
| 16.12.2025 | 62,22 | 62,54 | 61,76 | 62,11 | -0,56% | 96.253,00 |
| 15.12.2025 | 63,15 | 63,15 | 62,40 | 62,46 | -0,23% | 124.788,00 |
| 12.12.2025 | 63,42 | 63,59 | 62,30 | 62,61 | -1,71% | 199.096,00 |
| 11.12.2025 | 63,22 | 63,76 | 63,22 | 63,70 | 0,23% | 129.759,00 |
| 10.12.2025 | 62,58 | 63,72 | 62,58 | 63,55 | 1,37% | 173.301,00 |
| 09.12.2025 | 62,34 | 62,99 | 62,34 | 62,69 | 0,20% | 117.297,00 |
| 08.12.2025 | 62,79 | 62,86 | 62,46 | 62,57 | -0,17% | 104.918,00 |
| 05.12.2025 | 62,44 | 63,00 | 62,44 | 62,67 | 0,25% | 191.092,00 |
| 04.12.2025 | 62,49 | 62,76 | 62,41 | 62,51 | -0,27% | 195.763,00 |
| 03.12.2025 | 62,22 | 62,70 | 62,16 | 62,68 | 0,77% | 202.731,00 |
| 02.12.2025 | 62,25 | 62,36 | 61,98 | 62,20 | 0,54% | 98.987,00 |
| 01.12.2025 | 61,81 | 62,31 | 61,78 | 61,87 | -0,71% | 136.639,00 |
| 28.11.2025 | 61,91 | 62,35 | 61,91 | 62,31 | 0,93% | 40.985,00 |
| 26.11.2025 | 61,24 | 62,00 | 61,24 | 61,74 | 0,93% | 160.076,00 |
| 25.11.2025 | 60,51 | 61,27 | 60,33 | 61,17 | 1,29% | 122.215,00 |
| 24.11.2025 | 59,66 | 60,68 | 59,66 | 60,39 | 1,70% | 159.471,00 |
| 21.11.2025 | 58,81 | 59,86 | 58,36 | 59,38 | 1,45% | 90.318,00 |