43,880$
-1,30%
Echtzeitkurs First Trust RBA American Industrial Renaissance ETF
Bid:
Ask:
Aktienkurse zum First Trust RBA American Industrial Renaissance ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 68,16 | 70,14 | 67,87 | 70,03 | 2,97% | 218.684,00 |
| 23.04.2025 | 68,80 | 70,35 | 67,69 | 68,01 | 1,89% | 400.343,00 |
| 22.04.2025 | 66,04 | 67,14 | 65,56 | 66,75 | 2,42% | 357.380,00 |
| 21.04.2025 | 66,70 | 66,72 | 64,50 | 65,17 | -3,04% | 541.585,00 |
| 17.04.2025 | 67,00 | 67,68 | 66,56 | 67,21 | 0,79% | 492.371,00 |
| 16.04.2025 | 67,05 | 67,45 | 65,77 | 66,68 | -1,33% | 322.197,00 |
| 15.04.2025 | 67,63 | 68,45 | 67,44 | 67,58 | -0,07% | 338.869,00 |
| 14.04.2025 | 68,51 | 68,51 | 66,56 | 67,63 | 0,76% | 370.745,00 |
| 11.04.2025 | 65,96 | 67,45 | 64,84 | 67,12 | 1,82% | 559.528,00 |
| 10.04.2025 | 66,42 | 66,79 | 64,14 | 65,92 | -3,42% | 576.231,00 |
| 09.04.2025 | 61,31 | 68,88 | 61,02 | 68,26 | 10,23% | 579.331,00 |
| 08.04.2025 | 65,17 | 65,28 | 61,02 | 61,92 | -1,07% | 682.166,00 |
| 07.04.2025 | 60,01 | 65,28 | 59,23 | 62,59 | 0,02% | 948.971,00 |
| 04.04.2025 | 62,50 | 63,13 | 60,02 | 62,58 | -4,15% | 1.520.836,00 |
| 03.04.2025 | 66,76 | 67,49 | 65,14 | 65,29 | -7,42% | 1.206.309,00 |
| 02.04.2025 | 67,74 | 70,56 | 67,63 | 70,52 | 2,41% | 398.737,00 |
| 01.04.2025 | 68,13 | 69,05 | 67,29 | 68,86 | 0,95% | 427.879,00 |
| 31.03.2025 | 67,32 | 68,50 | 66,30 | 68,21 | -0,09% | 377.447,00 |
| 28.03.2025 | 69,40 | 69,67 | 67,80 | 68,27 | -2,04% | 952.516,00 |
| 27.03.2025 | 70,59 | 70,59 | 69,39 | 69,69 | -1,33% | 219.116,00 |
| 26.03.2025 | 71,77 | 72,10 | 70,48 | 70,63 | -1,56% | 341.835,00 |
| 25.03.2025 | 71,86 | 72,09 | 71,41 | 71,75 | -0,24% | 267.529,00 |
| 24.03.2025 | 70,79 | 72,03 | 70,79 | 71,92 | 3,29% | 267.016,00 |
| 21.03.2025 | 69,22 | 69,80 | 68,98 | 69,63 | -0,83% | 301.164,00 |
| 20.03.2025 | 70,04 | 71,00 | 69,90 | 70,21 | -0,79% | 420.812,00 |
| 19.03.2025 | 69,36 | 71,16 | 69,03 | 70,77 | 2,03% | 673.939,00 |
| 18.03.2025 | 69,77 | 69,77 | 68,94 | 69,36 | -0,97% | 608.539,00 |
| 17.03.2025 | 68,88 | 70,33 | 68,73 | 70,04 | 1,42% | 379.155,00 |
| 14.03.2025 | 67,99 | 69,15 | 67,81 | 69,06 | 2,71% | 601.746,00 |
| 13.03.2025 | 68,37 | 68,47 | 66,82 | 67,24 | -1,80% | 483.964,00 |
| 12.03.2025 | 69,00 | 69,44 | 67,81 | 68,47 | 0,37% | 619.375,00 |
| 11.03.2025 | 67,89 | 69,12 | 67,42 | 68,22 | 0,37% | 745.759,00 |
| 10.03.2025 | 68,51 | 69,26 | 67,28 | 67,97 | -2,31% | 875.988,00 |
| 07.03.2025 | 69,24 | 69,95 | 67,62 | 69,58 | 0,29% | 626.307,00 |
| 06.03.2025 | 69,53 | 70,22 | 68,80 | 69,38 | -1,84% | 896.893,00 |
| 05.03.2025 | 69,60 | 70,79 | 69,38 | 70,68 | 1,95% | 564.540,00 |
| 04.03.2025 | 69,76 | 70,76 | 68,01 | 69,33 | -2,02% | 997.359,00 |
| 03.03.2025 | 73,33 | 73,51 | 70,28 | 70,76 | -2,82% | 685.452,00 |
| 28.02.2025 | 71,85 | 72,81 | 71,56 | 72,81 | 1,14% | 597.930,00 |
| 27.02.2025 | 72,67 | 73,37 | 71,93 | 71,99 | -1,19% | 475.650,00 |
| 26.02.2025 | 72,97 | 74,20 | 72,60 | 72,86 | 0,61% | 749.911,00 |
| 25.02.2025 | 71,81 | 72,95 | 71,27 | 72,42 | 0,95% | 1.422.224,00 |
| 24.02.2025 | 73,24 | 73,37 | 71,72 | 71,74 | -1,69% | 842.999,00 |
| 21.02.2025 | 76,43 | 76,43 | 72,84 | 72,97 | -3,33% | 733.236,00 |
| 20.02.2025 | 76,82 | 76,91 | 74,81 | 75,48 | -1,65% | 849.078,00 |
| 19.02.2025 | 77,06 | 77,06 | 76,41 | 76,75 | -0,98% | 524.416,00 |
| 18.02.2025 | 77,05 | 77,63 | 76,68 | 77,51 | 0,40% | 669.688,00 |
| 14.02.2025 | 77,23 | 77,60 | 76,85 | 77,20 | -0,09% | 765.566,00 |
| 13.02.2025 | 77,81 | 78,24 | 76,54 | 77,27 | -0,57% | 889.720,00 |
| 12.02.2025 | 78,24 | 78,43 | 77,59 | 77,71 | -2,25% | 649.737,00 |
| 11.02.2025 | 79,44 | 79,92 | 79,02 | 79,50 | -0,62% | 844.068,00 |
| 10.02.2025 | 80,28 | 80,28 | 79,35 | 80,00 | 0,49% | 402.438,00 |
| 07.02.2025 | 80,48 | 80,67 | 79,50 | 79,61 | -0,74% | 591.758,00 |
| 06.02.2025 | 80,13 | 80,23 | 79,24 | 80,20 | 0,54% | 643.972,00 |
| 05.02.2025 | 79,22 | 80,08 | 78,90 | 79,77 | 1,50% | 695.905,00 |
| 04.02.2025 | 78,32 | 78,88 | 78,06 | 78,59 | 0,15% | 623.965,00 |
| 03.02.2025 | 77,80 | 79,43 | 77,53 | 78,47 | -1,08% | 633.755,00 |
| 31.01.2025 | 80,34 | 80,38 | 79,06 | 79,33 | -0,81% | 538.776,00 |
| 30.01.2025 | 79,46 | 80,39 | 79,32 | 79,98 | 1,63% | 770.252,00 |
| 29.01.2025 | 79,01 | 79,88 | 78,39 | 78,70 | -0,09% | 857.328,00 |
| 28.01.2025 | 79,26 | 79,39 | 77,84 | 78,77 | 0,18% | 741.969,00 |
| 27.01.2025 | 81,77 | 81,77 | 78,39 | 78,63 | -5,52% | 1.165.777,00 |
| 24.01.2025 | 83,73 | 83,83 | 82,81 | 83,22 | -0,66% | 775.839,00 |
| 23.01.2025 | 83,98 | 84,07 | 83,20 | 83,77 | -0,46% | 851.692,00 |
| 22.01.2025 | 84,62 | 84,95 | 84,00 | 84,16 | -0,13% | 861.724,00 |
| 21.01.2025 | 83,10 | 84,34 | 82,94 | 84,27 | 2,54% | 944.366,00 |
| 17.01.2025 | 82,76 | 82,77 | 81,66 | 82,18 | 0,42% | 670.632,00 |
| 16.01.2025 | 81,45 | 82,17 | 81,20 | 81,84 | 0,75% | 841.019,00 |
| 15.01.2025 | 82,19 | 82,28 | 80,69 | 81,23 | 1,35% | 1.029.419,00 |
| 14.01.2025 | 79,07 | 80,15 | 78,85 | 80,15 | 3,63% | 653.289,00 |
| 13.01.2025 | 75,84 | 77,38 | 75,40 | 77,34 | 0,98% | 608.506,00 |
| 10.01.2025 | 76,79 | 76,87 | 75,96 | 76,59 | -1,61% | 707.574,00 |
| 08.01.2025 | 77,43 | 77,84 | 76,47 | 77,84 | 0,19% | 659.295,00 |
| 07.01.2025 | 79,22 | 79,28 | 76,88 | 77,69 | -1,50% | 437.146,00 |
| 06.01.2025 | 79,28 | 79,70 | 78,65 | 78,87 | 0,33% | 534.218,00 |
| 03.01.2025 | 77,27 | 78,66 | 76,98 | 78,61 | 2,22% | 555.697,00 |
| 02.01.2025 | 77,84 | 78,25 | 76,33 | 76,90 | -0,18% | 627.773,00 |
| 31.12.2024 | 77,61 | 77,85 | 76,80 | 77,04 | -0,17% | 304.367,00 |
| 30.12.2024 | 77,12 | 77,62 | 76,08 | 77,17 | -0,69% | 407.648,00 |
| 27.12.2024 | 78,29 | 78,53 | 76,84 | 77,71 | -1,32% | 559.705,00 |
| 26.12.2024 | 77,94 | 78,83 | 77,61 | 78,75 | 0,48% | 277.780,00 |
| 24.12.2024 | 77,89 | 78,41 | 77,45 | 78,37 | 0,81% | 156.556,00 |
| 23.12.2024 | 77,92 | 77,94 | 77,12 | 77,74 | -0,29% | 395.904,00 |
| 20.12.2024 | 77,30 | 78,92 | 76,87 | 77,97 | 0,61% | 550.681,00 |
| 19.12.2024 | 78,54 | 79,10 | 77,29 | 77,50 | 0,03% | 1.388.863,00 |
| 18.12.2024 | 81,52 | 81,65 | 77,14 | 77,48 | -4,14% | 664.936,00 |
| 17.12.2024 | 82,05 | 82,05 | 80,47 | 80,83 | -1,86% | 1.034.800,00 |
| 16.12.2024 | 82,21 | 82,80 | 81,91 | 82,36 | 0,37% | 566.666,00 |
| 13.12.2024 | 82,52 | 82,95 | 81,55 | 82,06 | -0,88% | 401.642,00 |
| 12.12.2024 | 83,65 | 83,66 | 82,70 | 82,79 | -1,00% | 495.822,00 |
| 11.12.2024 | 83,56 | 84,12 | 83,17 | 83,63 | 1,14% | 509.184,00 |
| 10.12.2024 | 83,13 | 83,28 | 82,16 | 82,69 | -0,48% | 500.152,00 |
| 09.12.2024 | 84,87 | 85,04 | 82,64 | 83,09 | -1,67% | 563.578,00 |
| 06.12.2024 | 85,39 | 85,39 | 84,01 | 84,50 | -0,17% | 345.538,00 |
| 05.12.2024 | 85,88 | 85,94 | 84,54 | 84,64 | -1,42% | 479.504,00 |
| 04.12.2024 | 85,69 | 85,86 | 84,96 | 85,86 | 0,48% | 529.420,00 |
| 03.12.2024 | 85,42 | 85,66 | 84,75 | 85,45 | 0,47% | 495.688,00 |
| 02.12.2024 | 85,68 | 85,80 | 84,81 | 85,05 | -0,48% | 530.858,00 |
| 29.11.2024 | 85,67 | 86,31 | 85,32 | 85,46 | 0,51% | 227.516,00 |
| 27.11.2024 | 86,41 | 86,61 | 84,79 | 85,03 | -0,93% | 596.305,00 |