22,735$
0,24%
Echtzeitkurs First Trust Dorsey Wright International Focus 5 ETF
Bid:
Ask:
Aktienkurse zum First Trust Dorsey Wright International Focus 5 ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 20,44 | 20,65 | 20,44 | 20,59 | 0,68% | 10.375,00 |
| 23.04.2025 | 20,57 | 20,57 | 20,36 | 20,45 | 0,69% | 11.799,00 |
| 22.04.2025 | 20,13 | 20,45 | 20,13 | 20,31 | 1,63% | 24.387,00 |
| 21.04.2025 | 20,15 | 20,16 | 19,82 | 19,98 | 0,17% | 9.988,00 |
| 17.04.2025 | 19,73 | 20,14 | 19,73 | 19,95 | 0,91% | 4.874,00 |
| 16.04.2025 | 20,01 | 20,01 | 19,77 | 19,77 | -0,40% | 5.434,00 |
| 15.04.2025 | 19,97 | 20,00 | 19,85 | 19,85 | 0,53% | 3.709,00 |
| 14.04.2025 | 20,38 | 20,38 | 19,62 | 19,75 | 0,64% | 7.169,00 |
| 11.04.2025 | 19,21 | 19,62 | 19,16 | 19,62 | 2,56% | 22.383,00 |
| 10.04.2025 | 19,25 | 19,25 | 18,82 | 19,13 | -0,83% | 8.589,00 |
| 09.04.2025 | 18,24 | 19,29 | 18,14 | 19,29 | 7,29% | 14.187,00 |
| 08.04.2025 | 18,63 | 18,63 | 17,98 | 17,98 | -0,99% | 13.273,00 |
| 07.04.2025 | 16,88 | 18,40 | 16,88 | 18,16 | -3,06% | 28.243,00 |
| 04.04.2025 | 19,17 | 19,17 | 18,70 | 18,73 | -5,46% | 35.165,00 |
| 03.04.2025 | 20,01 | 20,01 | 19,80 | 19,82 | -1,56% | 28.569,00 |
| 02.04.2025 | 19,97 | 20,13 | 19,97 | 20,13 | 0,78% | 11.827,00 |
| 01.04.2025 | 19,89 | 20,03 | 19,89 | 19,98 | -0,12% | 12.672,00 |
| 31.03.2025 | 19,87 | 20,00 | 19,84 | 20,00 | -0,70% | 12.314,00 |
| 28.03.2025 | 20,22 | 20,22 | 20,12 | 20,14 | -0,98% | 16.996,00 |
| 27.03.2025 | 20,30 | 20,39 | 20,30 | 20,34 | 0,44% | 6.117,00 |
| 26.03.2025 | 20,58 | 20,58 | 20,22 | 20,25 | -0,83% | 9.501,00 |
| 25.03.2025 | 20,44 | 20,44 | 20,42 | 20,42 | 0,15% | 2.513,00 |
| 24.03.2025 | 20,41 | 20,44 | 20,34 | 20,39 | 0,49% | 7.852,00 |
| 21.03.2025 | 20,25 | 20,35 | 20,25 | 20,29 | -0,51% | 10.669,00 |
| 20.03.2025 | 20,42 | 20,43 | 20,36 | 20,40 | -1,07% | 191.042,00 |
| 19.03.2025 | 20,57 | 20,64 | 20,50 | 20,62 | 0,14% | 12.062,00 |
| 18.03.2025 | 20,45 | 20,63 | 20,45 | 20,59 | 0,52% | 38.667,00 |
| 17.03.2025 | 20,18 | 20,50 | 20,18 | 20,48 | 1,24% | 31.769,00 |
| 14.03.2025 | 20,15 | 20,23 | 20,15 | 20,23 | 1,71% | 4.443,00 |
| 13.03.2025 | 19,92 | 19,96 | 19,85 | 19,89 | -0,50% | 14.759,00 |
| 12.03.2025 | 20,05 | 20,08 | 19,90 | 19,99 | 0,15% | 31.256,00 |
| 11.03.2025 | 20,05 | 20,05 | 19,81 | 19,96 | 0,30% | 23.664,00 |
| 10.03.2025 | 19,97 | 20,06 | 19,82 | 19,90 | -2,40% | 25.986,00 |
| 07.03.2025 | 20,31 | 20,39 | 20,20 | 20,39 | 0,69% | 14.141,00 |
| 06.03.2025 | 20,15 | 20,27 | 20,08 | 20,25 | 0,05% | 6.278,00 |
| 05.03.2025 | 20,18 | 20,29 | 20,08 | 20,24 | 2,17% | 7.786,00 |
| 04.03.2025 | 19,73 | 19,92 | 19,65 | 19,81 | 0,20% | 16.546,00 |
| 03.03.2025 | 19,95 | 19,99 | 19,77 | 19,77 | 0,25% | 17.960,00 |
| 28.02.2025 | 19,73 | 19,74 | 19,59 | 19,72 | -0,40% | 14.286,00 |
| 27.02.2025 | 19,81 | 19,93 | 19,80 | 19,80 | -0,98% | 11.572,00 |
| 26.02.2025 | 19,91 | 20,11 | 19,91 | 20,00 | 0,53% | 18.562,00 |
| 25.02.2025 | 19,97 | 19,97 | 19,85 | 19,89 | 0,17% | 13.230,00 |
| 24.02.2025 | 19,84 | 19,92 | 19,84 | 19,86 | 0,16% | 12.876,00 |
| 21.02.2025 | 19,97 | 20,02 | 19,81 | 19,83 | -0,68% | 13.725,00 |
| 20.02.2025 | 19,83 | 20,03 | 19,83 | 19,96 | 0,60% | 40.127,00 |
| 19.02.2025 | 19,86 | 19,87 | 19,79 | 19,84 | -0,45% | 21.758,00 |
| 18.02.2025 | 20,00 | 20,00 | 19,91 | 19,93 | -0,02% | 22.324,00 |
| 14.02.2025 | 19,98 | 20,00 | 19,93 | 19,93 | 0,34% | 18.846,00 |
| 13.02.2025 | 19,77 | 19,87 | 19,75 | 19,87 | 0,30% | 23.074,00 |
| 12.02.2025 | 19,68 | 19,86 | 19,66 | 19,81 | 0,64% | 43.532,00 |
| 11.02.2025 | 19,66 | 19,71 | 19,66 | 19,68 | -0,30% | 707.557,00 |
| 10.02.2025 | 19,73 | 19,74 | 19,68 | 19,74 | 0,71% | 8.449,00 |
| 07.02.2025 | 19,75 | 19,75 | 19,53 | 19,60 | -0,36% | 15.120,00 |
| 06.02.2025 | 19,66 | 19,70 | 19,63 | 19,67 | 0,36% | 22.374,00 |
| 05.02.2025 | 19,55 | 19,62 | 19,52 | 19,60 | 0,59% | 59.730,00 |
| 04.02.2025 | 19,45 | 19,60 | 19,42 | 19,49 | 0,74% | 68.332,00 |
| 03.02.2025 | 19,27 | 19,46 | 19,26 | 19,34 | -0,57% | 9.057,00 |
| 31.01.2025 | 19,65 | 19,75 | 19,45 | 19,45 | -1,11% | 26.808,00 |
| 30.01.2025 | 19,63 | 19,67 | 19,57 | 19,67 | 1,60% | 16.763,00 |
| 29.01.2025 | 19,39 | 19,44 | 19,34 | 19,36 | 0,08% | 10.634,00 |
| 28.01.2025 | 19,34 | 19,35 | 19,25 | 19,35 | -0,13% | 489.292,00 |
| 27.01.2025 | 19,35 | 19,37 | 19,29 | 19,37 | 0,10% | 28.477,00 |
| 24.01.2025 | 19,27 | 19,39 | 19,27 | 19,35 | 0,52% | 223.091,00 |
| 23.01.2025 | 19,20 | 19,25 | 19,18 | 19,25 | 0,84% | 111.565,00 |
| 22.01.2025 | 19,21 | 19,21 | 19,06 | 19,09 | -0,57% | 432.096,00 |
| 21.01.2025 | 19,23 | 19,23 | 19,10 | 19,20 | 1,20% | 21.494,00 |
| 17.01.2025 | 18,86 | 19,07 | 18,86 | 18,97 | 0,81% | 48.798,00 |
| 16.01.2025 | 18,83 | 18,88 | 18,80 | 18,82 | -0,02% | 32.671,00 |
| 15.01.2025 | 18,86 | 18,86 | 18,78 | 18,82 | 1,04% | 197.352,00 |
| 14.01.2025 | 18,55 | 18,65 | 18,55 | 18,63 | 0,11% | 121.371,00 |
| 13.01.2025 | 18,55 | 18,61 | 18,48 | 18,61 | -0,11% | 401.430,00 |
| 10.01.2025 | 18,68 | 18,74 | 18,63 | 18,63 | -2,10% | 46.149,00 |
| 08.01.2025 | 18,97 | 19,04 | 18,91 | 19,03 | -0,52% | 32.448,00 |
| 07.01.2025 | 19,25 | 19,27 | 19,13 | 19,13 | -0,36% | 24.068,00 |
| 06.01.2025 | 19,27 | 19,29 | 19,18 | 19,20 | -0,31% | 68.831,00 |
| 03.01.2025 | 19,22 | 19,27 | 19,18 | 19,26 | 0,47% | 21.834,00 |
| 02.01.2025 | 19,24 | 19,31 | 19,13 | 19,17 | 0,00% | 81.351,00 |
| 31.12.2024 | 19,49 | 19,49 | 19,14 | 19,17 | -0,16% | 35.050,00 |
| 30.12.2024 | 19,18 | 19,25 | 19,13 | 19,20 | -0,41% | 32.537,00 |
| 27.12.2024 | 19,29 | 19,33 | 19,25 | 19,28 | -0,57% | 16.855,00 |
| 26.12.2024 | 19,33 | 19,40 | 19,30 | 19,39 | 0,71% | 20.845,00 |
| 24.12.2024 | 19,19 | 19,29 | 19,16 | 19,25 | 0,49% | 27.968,00 |
| 23.12.2024 | 19,14 | 19,20 | 19,03 | 19,16 | 0,10% | 97.887,00 |
| 20.12.2024 | 19,00 | 19,24 | 19,00 | 19,14 | 0,26% | 11.595,00 |
| 19.12.2024 | 19,22 | 19,25 | 19,08 | 19,09 | 0,00% | 609.414,00 |
| 18.12.2024 | 19,35 | 19,53 | 19,09 | 19,09 | -2,00% | 11.821,00 |
| 17.12.2024 | 19,30 | 19,53 | 19,30 | 19,48 | -0,28% | 14.053,00 |
| 16.12.2024 | 19,43 | 19,58 | 19,38 | 19,54 | -0,58% | 44.443,00 |
| 13.12.2024 | 19,64 | 19,67 | 19,61 | 19,65 | -0,96% | 25.447,00 |
| 12.12.2024 | 19,90 | 20,01 | 19,84 | 19,84 | -1,12% | 22.671,00 |
| 11.12.2024 | 20,02 | 20,08 | 19,99 | 20,06 | 0,72% | 28.835,00 |
| 10.12.2024 | 20,00 | 20,16 | 19,92 | 19,92 | -2,35% | 6.577,00 |
| 09.12.2024 | 20,20 | 20,49 | 20,20 | 20,40 | 1,80% | 26.653,00 |
| 06.12.2024 | 20,16 | 20,17 | 19,98 | 20,04 | -0,99% | 21.633,00 |
| 05.12.2024 | 20,06 | 20,24 | 20,01 | 20,24 | 1,81% | 17.166,00 |
| 04.12.2024 | 19,95 | 20,13 | 19,88 | 19,88 | -0,55% | 37.758,00 |
| 03.12.2024 | 20,16 | 20,16 | 19,85 | 19,99 | 1,01% | 14.076,00 |
| 02.12.2024 | 19,67 | 19,95 | 19,67 | 19,79 | 0,10% | 9.397,00 |
| 29.11.2024 | 19,65 | 19,77 | 19,65 | 19,77 | 0,79% | 8.503,00 |
| 27.11.2024 | 19,46 | 19,75 | 19,46 | 19,62 | 0,64% | 13.924,00 |