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 |
|---|---|---|---|---|---|---|
| 27.03.2026 | 109,48 | 111,28 | 109,31 | 109,77 | 0,69% | 464.623,00 |
| 26.03.2026 | 112,27 | 112,60 | 108,85 | 109,02 | -3,96% | 829.376,00 |
| 25.03.2026 | 113,83 | 114,14 | 112,37 | 113,52 | 1,12% | 682.742,00 |
| 24.03.2026 | 109,57 | 112,94 | 109,24 | 112,26 | 1,64% | 645.767,00 |
| 23.03.2026 | 110,21 | 113,12 | 109,94 | 110,45 | 2,55% | 631.002,00 |
| 20.03.2026 | 111,16 | 111,16 | 106,58 | 107,70 | -3,14% | 1.299.184,00 |
| 19.03.2026 | 108,78 | 112,16 | 108,00 | 111,19 | 0,80% | 1.086.100,00 |
| 18.03.2026 | 110,80 | 112,03 | 110,31 | 110,31 | -0,97% | 534.963,00 |
| 17.03.2026 | 111,07 | 111,90 | 110,05 | 111,39 | 0,78% | 466.960,00 |
| 16.03.2026 | 110,03 | 111,41 | 109,67 | 110,53 | 1,81% | 578.001,00 |
| 13.03.2026 | 110,43 | 110,95 | 107,56 | 108,56 | -0,65% | 420.928,00 |
| 12.03.2026 | 111,01 | 111,01 | 108,93 | 109,27 | -2,65% | 715.790,00 |
| 11.03.2026 | 111,95 | 113,23 | 110,70 | 112,24 | -0,02% | 759.210,00 |
| 10.03.2026 | 113,08 | 114,76 | 112,04 | 112,26 | -0,75% | 704.541,00 |
| 09.03.2026 | 108,26 | 113,19 | 107,56 | 113,11 | 2,45% | 812.544,00 |
| 06.03.2026 | 110,71 | 111,95 | 109,53 | 110,41 | -2,71% | 811.233,00 |
| 05.03.2026 | 116,88 | 116,88 | 111,65 | 113,48 | -3,80% | 1.065.393,00 |
| 04.03.2026 | 118,37 | 118,62 | 116,61 | 117,96 | 0,72% | 749.590,00 |
| 03.03.2026 | 116,01 | 118,04 | 113,89 | 117,12 | -1,97% | 809.678,00 |
| 02.03.2026 | 117,17 | 120,25 | 117,14 | 119,47 | 1,08% | 869.508,00 |
| 27.02.2026 | 117,93 | 118,64 | 116,38 | 118,19 | -1,38% | 650.600,00 |
| 26.02.2026 | 119,23 | 120,11 | 116,42 | 119,84 | 0,71% | 1.039.631,00 |
| 25.02.2026 | 121,33 | 121,60 | 118,25 | 118,99 | -0,87% | 750.705,00 |
| 24.02.2026 | 118,38 | 120,46 | 117,26 | 120,03 | 0,73% | 742.641,00 |
| 23.02.2026 | 121,04 | 121,56 | 118,00 | 119,16 | -2,27% | 893.152,00 |
| 20.02.2026 | 120,53 | 123,23 | 120,13 | 121,93 | 1,05% | 539.314,00 |
| 19.02.2026 | 118,76 | 120,70 | 118,37 | 120,66 | 1,51% | 648.413,00 |
| 18.02.2026 | 119,04 | 120,99 | 118,38 | 118,86 | 0,35% | 727.868,00 |
| 17.02.2026 | 118,93 | 119,44 | 117,48 | 118,44 | -0,59% | 482.823,00 |
| 13.02.2026 | 118,06 | 120,26 | 116,35 | 119,14 | 1,59% | 487.246,00 |
| 12.02.2026 | 121,79 | 123,54 | 117,09 | 117,27 | -2,56% | 1.020.947,00 |
| 11.02.2026 | 120,79 | 122,28 | 119,03 | 120,35 | 0,98% | 733.109,00 |
| 10.02.2026 | 119,90 | 120,30 | 118,50 | 119,18 | -0,60% | 559.993,00 |
| 09.02.2026 | 118,67 | 120,75 | 118,13 | 119,90 | 1,18% | 686.280,00 |
| 06.02.2026 | 115,02 | 118,80 | 115,00 | 118,50 | 4,41% | 993.994,00 |
| 05.02.2026 | 112,06 | 114,34 | 111,93 | 113,49 | -0,08% | 835.302,00 |
| 04.02.2026 | 115,80 | 116,81 | 111,23 | 113,58 | -1,60% | 1.110.300,00 |
| 03.02.2026 | 113,43 | 115,67 | 113,00 | 115,43 | 2,59% | 911.141,00 |
| 02.02.2026 | 109,99 | 112,73 | 109,69 | 112,52 | 2,11% | 548.640,00 |
| 30.01.2026 | 111,54 | 112,43 | 109,38 | 110,20 | -2,15% | 602.722,00 |
| 29.01.2026 | 113,70 | 114,25 | 110,95 | 112,62 | -0,24% | 685.072,00 |
| 28.01.2026 | 113,77 | 113,86 | 111,76 | 112,89 | -0,35% | 775.275,00 |
| 27.01.2026 | 112,73 | 113,53 | 112,05 | 113,29 | 0,82% | 440.277,00 |
| 26.01.2026 | 112,20 | 113,13 | 111,69 | 112,37 | 0,25% | 648.794,00 |
| 23.01.2026 | 114,41 | 114,41 | 111,77 | 112,09 | -2,06% | 811.143,00 |
| 22.01.2026 | 115,64 | 115,80 | 113,50 | 114,45 | 0,07% | 1.147.548,00 |
| 21.01.2026 | 112,72 | 114,77 | 111,95 | 114,37 | 2,39% | 1.411.976,00 |
| 20.01.2026 | 111,81 | 112,95 | 111,26 | 111,70 | -1,62% | 1.534.191,00 |
| 16.01.2026 | 112,64 | 114,38 | 112,64 | 113,54 | 1,28% | 839.838,00 |
| 15.01.2026 | 110,33 | 112,66 | 110,33 | 112,10 | 2,20% | 853.451,00 |
| 14.01.2026 | 109,56 | 110,00 | 108,19 | 109,69 | 0,00% | 874.710,00 |
| 13.01.2026 | 109,27 | 110,21 | 109,16 | 109,69 | 0,75% | 1.312.696,00 |
| 12.01.2026 | 107,50 | 108,95 | 107,22 | 108,87 | 1,18% | 591.589,00 |
| 09.01.2026 | 106,30 | 108,20 | 106,13 | 107,60 | 2,03% | 1.374.212,00 |
| 08.01.2026 | 105,03 | 106,31 | 104,88 | 105,46 | 0,87% | 474.279,00 |
| 07.01.2026 | 105,89 | 105,89 | 104,27 | 104,55 | -1,09% | 809.515,00 |
| 06.01.2026 | 104,51 | 105,72 | 102,24 | 105,70 | 1,11% | 1.002.461,00 |
| 05.01.2026 | 102,31 | 105,23 | 102,27 | 104,54 | 2,97% | 897.377,00 |
| 02.01.2026 | 99,02 | 101,56 | 98,64 | 101,52 | 3,25% | 1.220.015,00 |
| 31.12.2025 | 99,88 | 99,88 | 98,22 | 98,32 | -1,26% | 427.773,00 |
| 30.12.2025 | 100,71 | 100,71 | 99,49 | 99,57 | -0,98% | 285.570,00 |
| 29.12.2025 | 100,97 | 101,40 | 100,28 | 100,56 | -0,71% | 349.829,00 |
| 26.12.2025 | 101,73 | 101,73 | 100,93 | 101,28 | -0,33% | 227.560,00 |
| 24.12.2025 | 101,75 | 101,75 | 101,13 | 101,62 | -0,04% | 206.201,00 |
| 23.12.2025 | 101,46 | 101,94 | 101,00 | 101,66 | -0,04% | 366.974,00 |
| 22.12.2025 | 100,77 | 102,16 | 100,69 | 101,70 | 1,77% | 999.039,00 |
| 19.12.2025 | 99,11 | 100,30 | 99,00 | 99,93 | 1,08% | 740.096,00 |
| 18.12.2025 | 98,46 | 99,95 | 98,46 | 98,86 | 1,68% | 436.386,00 |
| 17.12.2025 | 99,88 | 100,53 | 96,94 | 97,23 | -2,78% | 745.864,00 |
| 16.12.2025 | 100,41 | 101,07 | 99,25 | 100,01 | -0,33% | 449.001,00 |
| 15.12.2025 | 101,41 | 101,41 | 100,14 | 100,34 | -0,25% | 305.450,00 |
| 12.12.2025 | 103,51 | 103,51 | 99,75 | 100,59 | -2,61% | 639.802,00 |
| 11.12.2025 | 101,47 | 103,60 | 101,08 | 103,29 | 1,57% | 478.221,00 |
| 10.12.2025 | 99,22 | 102,46 | 98,91 | 101,69 | 2,84% | 755.702,00 |
| 09.12.2025 | 99,19 | 100,19 | 98,79 | 98,88 | -0,29% | 342.105,00 |
| 08.12.2025 | 99,75 | 100,17 | 98,96 | 99,17 | 0,16% | 249.517,00 |
| 05.12.2025 | 99,34 | 99,34 | 98,03 | 99,01 | -0,58% | 801.476,00 |
| 04.12.2025 | 98,56 | 100,31 | 98,41 | 99,59 | 0,92% | 1.603.465,00 |
| 03.12.2025 | 97,93 | 98,73 | 97,01 | 98,68 | 1,03% | 432.832,00 |
| 02.12.2025 | 98,43 | 98,55 | 97,57 | 97,67 | 0,13% | 544.745,00 |
| 01.12.2025 | 97,68 | 98,56 | 97,05 | 97,54 | -1,39% | 315.216,00 |
| 28.11.2025 | 98,85 | 99,12 | 98,41 | 98,91 | 0,47% | 838.378,00 |
| 26.11.2025 | 97,62 | 99,31 | 97,31 | 98,45 | 1,10% | 947.919,00 |
| 25.11.2025 | 95,78 | 97,54 | 94,94 | 97,38 | 1,97% | 357.644,00 |
| 24.11.2025 | 93,50 | 95,93 | 93,30 | 95,50 | 2,72% | 396.162,00 |
| 21.11.2025 | 91,15 | 93,62 | 90,51 | 92,97 | 2,12% | 410.935,00 |
| 20.11.2025 | 95,26 | 96,09 | 90,93 | 91,04 | -2,41% | 385.219,00 |
| 19.11.2025 | 93,16 | 94,36 | 92,83 | 93,29 | 0,84% | 429.653,00 |
| 18.11.2025 | 91,47 | 93,24 | 91,12 | 92,51 | 0,23% | 1.290.643,00 |
| 17.11.2025 | 94,10 | 94,64 | 91,69 | 92,30 | -1,94% | 510.080,00 |
| 14.11.2025 | 92,12 | 94,96 | 91,81 | 94,13 | 0,36% | 1.747.683,00 |
| 13.11.2025 | 97,25 | 97,82 | 93,54 | 93,79 | -4,33% | 1.272.237,00 |
| 12.11.2025 | 98,21 | 99,18 | 97,86 | 98,04 | 0,27% | 412.745,00 |
| 11.11.2025 | 98,28 | 98,46 | 97,23 | 97,78 | -0,76% | 285.129,00 |
| 10.11.2025 | 99,09 | 99,33 | 97,37 | 98,53 | 1,32% | 315.341,00 |
| 07.11.2025 | 95,89 | 97,45 | 94,51 | 97,25 | 0,27% | 422.192,00 |
| 06.11.2025 | 99,56 | 99,56 | 96,64 | 96,99 | -1,70% | 453.095,00 |
| 05.11.2025 | 97,91 | 99,30 | 97,43 | 98,67 | 0,47% | 352.455,00 |
| 04.11.2025 | 98,43 | 98,98 | 97,33 | 98,21 | -1,53% | 431.950,00 |
| 03.11.2025 | 100,26 | 100,26 | 98,60 | 99,74 | -0,18% | 276.983,00 |