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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 54,31 | 54,81 | 54,07 | 54,69 | 1,58% | 140.836,00 |
| 25.04.2024 | 53,17 | 54,06 | 53,10 | 53,84 | -0,33% | 89.969,00 |
| 24.04.2024 | 54,19 | 54,55 | 53,64 | 54,02 | 0,43% | 150.971,00 |
| 23.04.2024 | 53,25 | 54,03 | 53,18 | 53,79 | 1,70% | 176.983,00 |
| 22.04.2024 | 52,85 | 53,25 | 52,32 | 52,89 | 0,92% | 124.585,00 |
| 19.04.2024 | 52,98 | 53,23 | 52,14 | 52,41 | -1,48% | 170.778,00 |
| 18.04.2024 | 53,71 | 53,91 | 53,07 | 53,20 | -0,52% | 83.697,00 |
| 17.04.2024 | 54,54 | 54,54 | 53,41 | 53,48 | -1,38% | 72.935,00 |
| 16.04.2024 | 54,27 | 54,55 | 53,91 | 54,23 | -0,06% | 145.007,00 |
| 15.04.2024 | 55,70 | 55,88 | 54,08 | 54,26 | -1,51% | 79.128,00 |
| 12.04.2024 | 55,67 | 55,78 | 54,97 | 55,09 | -2,32% | 87.863,00 |
| 11.04.2024 | 56,08 | 56,47 | 55,63 | 56,40 | 1,37% | 65.056,00 |
| 10.04.2024 | 55,60 | 56,05 | 55,51 | 55,64 | -1,87% | 85.605,00 |
| 09.04.2024 | 56,73 | 56,73 | 56,01 | 56,70 | 0,71% | 79.214,00 |
| 08.04.2024 | 56,39 | 56,56 | 56,21 | 56,30 | 0,21% | 84.267,00 |
| 05.04.2024 | 55,74 | 56,42 | 55,70 | 56,18 | 0,99% | 97.119,00 |
| 04.04.2024 | 57,09 | 57,23 | 55,55 | 55,63 | -1,61% | 81.805,00 |
| 03.04.2024 | 56,17 | 56,83 | 56,17 | 56,54 | 0,12% | 127.597,00 |
| 02.04.2024 | 56,36 | 56,49 | 56,10 | 56,47 | -1,40% | 102.756,00 |
| 01.04.2024 | 57,61 | 57,62 | 57,08 | 57,27 | 0,07% | 92.168,00 |
| 28.03.2024 | 57,22 | 57,43 | 57,14 | 57,23 | 0,03% | 141.832,00 |
| 27.03.2024 | 57,10 | 57,21 | 56,60 | 57,21 | 0,97% | 83.847,00 |
| 26.03.2024 | 56,97 | 57,07 | 56,59 | 56,66 | -0,14% | 118.165,00 |
| 25.03.2024 | 56,73 | 56,93 | 56,60 | 56,74 | -0,35% | 121.090,00 |
| 22.03.2024 | 57,10 | 57,12 | 56,76 | 56,94 | -0,35% | 79.499,00 |
| 21.03.2024 | 57,13 | 57,55 | 57,10 | 57,14 | 1,04% | 125.953,00 |
| 20.03.2024 | 55,78 | 56,60 | 55,62 | 56,55 | 1,67% | 160.381,00 |
| 19.03.2024 | 55,29 | 55,75 | 54,93 | 55,62 | 0,25% | 142.372,00 |
| 18.03.2024 | 55,84 | 55,85 | 55,47 | 55,48 | 0,38% | 100.243,00 |
| 15.03.2024 | 55,47 | 55,69 | 55,27 | 55,27 | -0,70% | 73.844,00 |
| 14.03.2024 | 56,33 | 56,37 | 55,35 | 55,66 | -1,08% | 107.656,00 |
| 13.03.2024 | 56,50 | 56,55 | 56,18 | 56,27 | -0,48% | 122.755,00 |
| 12.03.2024 | 56,08 | 56,59 | 55,80 | 56,54 | 1,00% | 126.916,00 |
| 11.03.2024 | 55,90 | 56,06 | 55,54 | 55,98 | -0,52% | 142.029,00 |
| 08.03.2024 | 57,28 | 57,50 | 56,22 | 56,27 | -1,45% | 100.606,00 |
| 07.03.2024 | 56,74 | 57,24 | 56,60 | 57,10 | 1,55% | 135.825,00 |
| 06.03.2024 | 56,42 | 56,60 | 55,96 | 56,23 | 1,08% | 166.116,00 |
| 05.03.2024 | 56,27 | 56,27 | 55,33 | 55,63 | -1,63% | 240.683,00 |
| 04.03.2024 | 56,86 | 56,89 | 56,54 | 56,55 | 0,04% | 336.530,00 |
| 01.03.2024 | 55,82 | 56,60 | 55,66 | 56,53 | 1,87% | 104.140,00 |
| 29.02.2024 | 55,28 | 55,66 | 55,02 | 55,49 | 1,02% | 237.498,00 |
| 28.02.2024 | 54,70 | 55,14 | 54,70 | 54,93 | -0,38% | 107.183,00 |
| 27.02.2024 | 55,27 | 55,32 | 55,00 | 55,14 | 0,46% | 113.160,00 |
| 26.02.2024 | 54,84 | 55,13 | 54,79 | 54,89 | 0,00% | 125.874,00 |
| 23.02.2024 | 55,11 | 55,11 | 54,61 | 54,89 | 0,05% | 99.806,00 |
| 22.02.2024 | 54,47 | 54,89 | 54,37 | 54,86 | 2,66% | 93.873,00 |
| 21.02.2024 | 53,05 | 53,44 | 52,92 | 53,44 | -0,34% | 111.606,00 |
| 20.02.2024 | 53,79 | 53,89 | 53,15 | 53,62 | -0,89% | 181.597,00 |
| 16.02.2024 | 54,47 | 54,68 | 54,10 | 54,10 | -0,97% | 86.443,00 |
| 15.02.2024 | 54,51 | 54,84 | 54,33 | 54,63 | 0,44% | 91.498,00 |
| 14.02.2024 | 54,04 | 54,45 | 53,81 | 54,39 | 1,93% | 217.284,00 |
| 13.02.2024 | 53,26 | 53,83 | 53,01 | 53,36 | -2,40% | 134.331,00 |
| 12.02.2024 | 54,61 | 55,19 | 54,58 | 54,67 | 0,22% | 163.652,00 |
| 09.02.2024 | 54,03 | 54,71 | 54,03 | 54,55 | 1,28% | 120.623,00 |
| 08.02.2024 | 53,38 | 54,00 | 53,38 | 53,86 | 0,75% | 114.977,00 |
| 07.02.2024 | 53,14 | 53,54 | 53,00 | 53,46 | 0,93% | 117.912,00 |
| 06.02.2024 | 53,14 | 53,14 | 52,56 | 52,97 | -0,08% | 190.034,00 |
| 05.02.2024 | 52,99 | 53,10 | 52,48 | 53,01 | -0,30% | 122.679,00 |
| 02.02.2024 | 52,56 | 53,33 | 52,40 | 53,17 | 0,99% | 114.026,00 |
| 01.02.2024 | 52,28 | 52,65 | 51,84 | 52,65 | 1,31% | 111.635,00 |
| 31.01.2024 | 52,31 | 52,83 | 51,88 | 51,97 | -1,72% | 119.228,00 |
| 30.01.2024 | 53,13 | 53,33 | 52,83 | 52,88 | -0,77% | 121.758,00 |
| 29.01.2024 | 52,72 | 53,33 | 52,67 | 53,29 | 1,25% | 372.635,00 |
| 26.01.2024 | 52,72 | 53,02 | 52,61 | 52,63 | -1,07% | 88.658,00 |
| 25.01.2024 | 53,35 | 53,46 | 52,81 | 53,20 | 0,70% | 271.891,00 |
| 24.01.2024 | 53,31 | 53,46 | 52,82 | 52,83 | -0,06% | 107.155,00 |
| 23.01.2024 | 53,05 | 53,05 | 52,56 | 52,86 | 0,18% | 122.733,00 |
| 22.01.2024 | 52,67 | 53,07 | 52,59 | 52,76 | 0,77% | 110.689,00 |
| 19.01.2024 | 51,54 | 52,39 | 51,47 | 52,36 | 2,01% | 119.870,00 |
| 18.01.2024 | 50,99 | 51,39 | 50,72 | 51,33 | 1,78% | 253.793,00 |
| 17.01.2024 | 50,29 | 50,50 | 49,99 | 50,43 | -0,79% | 96.348,00 |
| 16.01.2024 | 50,75 | 50,99 | 50,44 | 50,83 | 0,04% | 136.432,00 |
| 12.01.2024 | 51,18 | 51,42 | 50,79 | 50,81 | -0,45% | 155.491,00 |
| 11.01.2024 | 51,18 | 51,26 | 50,38 | 51,04 | -0,10% | 120.878,00 |
| 10.01.2024 | 51,00 | 51,16 | 50,53 | 51,09 | 0,37% | 182.101,00 |
| 09.01.2024 | 50,47 | 51,03 | 50,43 | 50,90 | 0,00% | 134.763,00 |
| 08.01.2024 | 49,90 | 50,90 | 49,90 | 50,90 | 2,41% | 272.075,00 |
| 05.01.2024 | 49,37 | 50,07 | 49,37 | 49,70 | 0,12% | 342.111,00 |
| 04.01.2024 | 49,46 | 49,88 | 49,19 | 49,64 | -0,12% | 102.588,00 |
| 03.01.2024 | 50,16 | 50,25 | 49,70 | 49,70 | -2,28% | 174.663,00 |
| 02.01.2024 | 51,53 | 51,53 | 50,49 | 50,86 | -1,34% | 147.317,00 |
| 29.12.2023 | 52,32 | 52,34 | 51,55 | 51,55 | -1,30% | 126.466,00 |
| 28.12.2023 | 52,37 | 52,44 | 52,21 | 52,23 | -0,08% | 119.650,00 |
| 27.12.2023 | 52,25 | 52,43 | 52,11 | 52,27 | -0,13% | 136.288,00 |
| 26.12.2023 | 52,11 | 52,41 | 52,05 | 52,34 | 0,77% | 73.518,00 |
| 22.12.2023 | 51,76 | 52,06 | 51,64 | 51,94 | 0,43% | 143.643,00 |
| 21.12.2023 | 51,61 | 51,82 | 51,32 | 51,72 | 1,85% | 616.865,00 |
| 20.12.2023 | 51,45 | 51,94 | 50,78 | 50,78 | -1,89% | 101.853,00 |
| 19.12.2023 | 51,37 | 51,83 | 51,37 | 51,76 | 0,74% | 156.279,00 |
| 18.12.2023 | 51,26 | 51,44 | 51,11 | 51,38 | 0,33% | 196.325,00 |
| 15.12.2023 | 51,24 | 51,58 | 51,14 | 51,21 | -0,08% | 308.358,00 |
| 14.12.2023 | 50,52 | 51,34 | 50,52 | 51,25 | 2,27% | 281.213,00 |
| 13.12.2023 | 49,37 | 50,28 | 49,05 | 50,11 | 1,81% | 116.528,00 |
| 12.12.2023 | 49,00 | 49,38 | 48,99 | 49,22 | 0,22% | 124.784,00 |
| 11.12.2023 | 48,37 | 49,26 | 48,37 | 49,11 | 1,68% | 93.184,00 |
| 08.12.2023 | 47,78 | 48,44 | 47,78 | 48,30 | 0,84% | 181.817,00 |
| 07.12.2023 | 47,53 | 48,06 | 47,46 | 47,90 | 1,18% | 137.134,00 |
| 06.12.2023 | 47,78 | 48,06 | 47,31 | 47,34 | -0,17% | 124.856,00 |
| 05.12.2023 | 47,40 | 47,58 | 47,20 | 47,42 | -0,79% | 231.472,00 |
| 04.12.2023 | 47,59 | 47,87 | 47,32 | 47,80 | -0,35% | 141.402,00 |