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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 130,62 | 130,62 | 129,09 | 129,62 | 0,46% | 755.616,00 |
| 07.05.2026 | 133,30 | 133,50 | 128,34 | 129,03 | -2,21% | 976.390,00 |
| 06.05.2026 | 131,55 | 132,13 | 129,05 | 131,94 | 0,96% | 1.309.778,00 |
| 05.05.2026 | 128,73 | 130,70 | 128,46 | 130,68 | 4,32% | 685.620,00 |
| 04.05.2026 | 127,14 | 127,43 | 124,83 | 125,27 | -1,56% | 1.018.987,00 |
| 01.05.2026 | 127,80 | 127,80 | 125,71 | 127,26 | 0,29% | 680.701,00 |
| 30.04.2026 | 122,83 | 127,07 | 122,83 | 126,89 | 4,37% | 812.993,00 |
| 29.04.2026 | 123,93 | 124,59 | 121,42 | 121,58 | -1,63% | 1.175.643,00 |
| 28.04.2026 | 125,02 | 125,22 | 122,38 | 123,59 | -1,64% | 531.508,00 |
| 27.04.2026 | 124,64 | 125,90 | 123,38 | 125,65 | 1,24% | 991.222,00 |
| 24.04.2026 | 125,73 | 126,09 | 123,89 | 124,11 | -1,05% | 482.472,00 |
| 23.04.2026 | 124,55 | 126,45 | 123,56 | 125,43 | 1,19% | 1.360.616,00 |
| 22.04.2026 | 124,40 | 125,32 | 122,91 | 123,95 | 0,72% | 725.640,00 |
| 21.04.2026 | 124,69 | 125,25 | 122,27 | 123,06 | -0,66% | 740.548,00 |
| 20.04.2026 | 122,72 | 123,94 | 121,77 | 123,88 | 0,61% | 467.817,00 |
| 17.04.2026 | 122,42 | 124,75 | 121,73 | 123,13 | 2,28% | 1.515.858,00 |
| 16.04.2026 | 121,34 | 122,22 | 120,21 | 120,39 | -0,71% | 499.377,00 |
| 15.04.2026 | 122,77 | 122,90 | 120,09 | 121,25 | -1,25% | 633.520,00 |
| 14.04.2026 | 122,70 | 123,47 | 121,05 | 122,79 | 0,78% | 565.270,00 |
| 13.04.2026 | 119,71 | 121,94 | 119,71 | 121,84 | 1,25% | 444.368,00 |
| 10.04.2026 | 121,20 | 121,27 | 119,94 | 120,34 | -0,24% | 437.944,00 |
| 09.04.2026 | 119,16 | 121,91 | 118,86 | 120,63 | 1,23% | 508.580,00 |
| 08.04.2026 | 118,95 | 120,18 | 117,90 | 119,16 | 5,05% | 595.403,00 |
| 07.04.2026 | 113,34 | 114,07 | 111,93 | 113,43 | -0,15% | 701.638,00 |
| 06.04.2026 | 113,22 | 113,81 | 111,34 | 113,60 | 0,65% | 615.812,00 |
| 02.04.2026 | 110,67 | 114,71 | 110,01 | 112,87 | -0,26% | 517.748,00 |
| 01.04.2026 | 112,52 | 114,89 | 112,20 | 113,16 | 2,15% | 647.513,00 |
| 31.03.2026 | 107,71 | 111,69 | 107,37 | 110,78 | 4,60% | 606.582,00 |
| 30.03.2026 | 110,63 | 110,77 | 105,31 | 105,91 | -3,52% | 1.117.250,00 |
| 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 |