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 |
|---|---|---|---|---|---|---|
| 27.03.2026 | 24,61 | 24,69 | 24,39 | 24,47 | -1,18% | 23.480,00 |
| 26.03.2026 | 24,84 | 25,12 | 24,70 | 24,77 | -2,13% | 46.119,00 |
| 25.03.2026 | 25,47 | 25,47 | 25,18 | 25,30 | 2,06% | 436.855,00 |
| 24.03.2026 | 24,65 | 24,85 | 24,55 | 24,79 | -0,43% | 40.113,00 |
| 23.03.2026 | 24,86 | 25,16 | 24,73 | 24,90 | 1,97% | 23.214,00 |
| 20.03.2026 | 25,08 | 25,08 | 24,30 | 24,42 | -2,79% | 15.092,00 |
| 19.03.2026 | 24,80 | 25,31 | 24,67 | 25,12 | -0,95% | 98.536,00 |
| 18.03.2026 | 25,59 | 25,63 | 25,22 | 25,36 | -1,00% | 305.708,00 |
| 17.03.2026 | 25,61 | 25,78 | 25,54 | 25,62 | 0,45% | 53.451,00 |
| 16.03.2026 | 25,52 | 25,61 | 25,37 | 25,50 | 1,23% | 32.702,00 |
| 13.03.2026 | 25,45 | 25,45 | 25,12 | 25,19 | -1,70% | 16.575,00 |
| 12.03.2026 | 25,69 | 25,79 | 25,58 | 25,63 | -1,49% | 14.660,00 |
| 11.03.2026 | 25,98 | 26,17 | 25,88 | 26,02 | -0,05% | 57.391,00 |
| 10.03.2026 | 26,09 | 26,40 | 25,98 | 26,03 | 0,98% | 266.609,00 |
| 09.03.2026 | 25,27 | 25,90 | 25,09 | 25,78 | -0,13% | 31.592,00 |
| 06.03.2026 | 25,47 | 25,97 | 25,47 | 25,81 | -0,78% | 38.602,00 |
| 05.03.2026 | 26,31 | 26,31 | 25,70 | 26,02 | -1,96% | 35.878,00 |
| 04.03.2026 | 26,30 | 26,61 | 26,30 | 26,54 | 0,79% | 22.369,00 |
| 03.03.2026 | 26,14 | 26,48 | 25,75 | 26,33 | -3,76% | 25.143,00 |
| 02.03.2026 | 27,33 | 27,43 | 27,15 | 27,35 | -1,45% | 20.687,00 |
| 27.02.2026 | 27,82 | 27,91 | 27,68 | 27,76 | -0,14% | 17.623,00 |
| 26.02.2026 | 27,80 | 27,86 | 27,60 | 27,79 | -0,49% | 40.918,00 |
| 25.02.2026 | 27,84 | 27,98 | 27,79 | 27,93 | 1,31% | 49.915,00 |
| 24.02.2026 | 27,52 | 27,65 | 27,52 | 27,57 | 0,20% | 227.188,00 |
| 23.02.2026 | 27,74 | 27,74 | 27,40 | 27,52 | -0,09% | 13.562,00 |
| 20.02.2026 | 27,45 | 27,65 | 27,36 | 27,54 | 0,78% | 22.271,00 |
| 19.02.2026 | 27,14 | 27,39 | 27,14 | 27,33 | -0,55% | 30.876,00 |
| 18.02.2026 | 27,31 | 27,63 | 27,31 | 27,48 | 0,49% | 17.834,00 |
| 17.02.2026 | 27,02 | 27,43 | 27,02 | 27,35 | 0,64% | 24.636,00 |
| 13.02.2026 | 26,98 | 27,27 | 26,96 | 27,17 | -0,23% | 297.788,00 |
| 12.02.2026 | 27,66 | 27,67 | 27,14 | 27,23 | -1,19% | 18.963,00 |
| 11.02.2026 | 27,52 | 27,68 | 27,41 | 27,56 | 0,33% | 56.936,00 |
| 10.02.2026 | 27,39 | 27,55 | 27,35 | 27,47 | -0,09% | 48.489,00 |
| 09.02.2026 | 27,14 | 27,59 | 27,14 | 27,50 | 1,55% | 78.237,00 |
| 06.02.2026 | 26,75 | 27,14 | 26,75 | 27,08 | 2,10% | 15.805,00 |
| 05.02.2026 | 26,78 | 26,81 | 26,48 | 26,52 | -1,67% | 18.751,00 |
| 04.02.2026 | 27,33 | 27,33 | 26,81 | 26,97 | 0,26% | 85.544,00 |
| 03.02.2026 | 26,67 | 27,01 | 26,67 | 26,90 | 0,69% | 157.218,00 |
| 02.02.2026 | 26,67 | 26,79 | 26,58 | 26,72 | 0,39% | 39.481,00 |
| 30.01.2026 | 26,85 | 26,86 | 26,54 | 26,61 | -2,25% | 12.545,00 |
| 29.01.2026 | 27,24 | 27,29 | 27,01 | 27,22 | 0,39% | 11.177,00 |
| 28.01.2026 | 27,20 | 27,20 | 26,99 | 27,12 | 0,11% | 27.079,00 |
| 27.01.2026 | 26,76 | 27,09 | 26,76 | 27,09 | 1,52% | 12.938,00 |
| 26.01.2026 | 26,64 | 26,91 | 26,63 | 26,68 | 0,83% | 38.391,00 |
| 23.01.2026 | 26,35 | 26,53 | 26,18 | 26,46 | 0,63% | 47.250,00 |
| 22.01.2026 | 26,22 | 26,36 | 26,15 | 26,29 | 1,07% | 17.429,00 |
| 21.01.2026 | 25,91 | 26,12 | 25,78 | 26,02 | 1,52% | 35.545,00 |
| 20.01.2026 | 25,71 | 25,81 | 25,58 | 25,63 | -0,78% | 14.121,00 |
| 16.01.2026 | 25,88 | 25,91 | 25,73 | 25,83 | -0,03% | 12.689,00 |
| 15.01.2026 | 25,87 | 26,00 | 25,81 | 25,84 | -0,06% | 220.965,00 |
| 14.01.2026 | 25,79 | 25,92 | 25,72 | 25,85 | -0,19% | 23.479,00 |
| 13.01.2026 | 25,86 | 25,96 | 25,85 | 25,90 | -0,31% | 15.172,00 |
| 12.01.2026 | 25,76 | 26,14 | 25,76 | 25,98 | 0,89% | 70.676,00 |
| 09.01.2026 | 25,80 | 25,84 | 25,67 | 25,75 | 0,14% | 126.679,00 |
| 08.01.2026 | 25,63 | 25,75 | 25,56 | 25,72 | 0,17% | 12.479,00 |
| 07.01.2026 | 25,76 | 25,76 | 25,57 | 25,67 | -0,11% | 21.982,00 |
| 06.01.2026 | 25,67 | 25,75 | 25,58 | 25,70 | 0,68% | 262.290,00 |
| 05.01.2026 | 25,27 | 25,61 | 25,27 | 25,53 | 1,31% | 19.644,00 |
| 02.01.2026 | 25,04 | 25,28 | 25,04 | 25,19 | 1,47% | 13.865,00 |
| 31.12.2025 | 24,97 | 25,00 | 24,64 | 24,83 | 0,12% | 13.803,00 |
| 30.12.2025 | 24,87 | 25,01 | 24,80 | 24,80 | 0,16% | 23.366,00 |
| 29.12.2025 | 24,82 | 24,85 | 24,66 | 24,76 | -0,84% | 21.028,00 |
| 26.12.2025 | 24,82 | 24,99 | 24,82 | 24,97 | 0,52% | 4.219,00 |
| 24.12.2025 | 24,87 | 24,93 | 24,73 | 24,84 | -0,05% | 10.420,00 |
| 23.12.2025 | 24,90 | 24,94 | 24,69 | 24,85 | 0,26% | 11.417,00 |
| 22.12.2025 | 24,74 | 24,88 | 24,62 | 24,79 | 0,80% | 33.342,00 |
| 19.12.2025 | 24,57 | 24,73 | 24,54 | 24,59 | 0,86% | 13.842,00 |
| 18.12.2025 | 24,11 | 24,56 | 24,11 | 24,38 | 1,02% | 31.934,00 |
| 17.12.2025 | 24,43 | 24,44 | 24,06 | 24,13 | -0,58% | 11.122,00 |
| 16.12.2025 | 24,23 | 24,28 | 24,18 | 24,27 | -0,38% | 6.113,00 |
| 15.12.2025 | 24,50 | 24,53 | 24,29 | 24,37 | 0,09% | 18.817,00 |
| 12.12.2025 | 24,64 | 24,64 | 24,24 | 24,35 | -0,92% | 4.624,00 |
| 11.12.2025 | 24,63 | 24,67 | 24,43 | 24,57 | 0,45% | 9.772,00 |
| 10.12.2025 | 24,23 | 24,46 | 24,17 | 24,46 | 1,15% | 11.821,00 |
| 09.12.2025 | 24,21 | 24,29 | 24,10 | 24,18 | -0,51% | 17.795,00 |
| 08.12.2025 | 24,28 | 24,40 | 24,19 | 24,31 | -0,43% | 13.861,00 |
| 05.12.2025 | 24,73 | 24,73 | 24,33 | 24,41 | 0,29% | 6.042,00 |
| 04.12.2025 | 24,25 | 24,45 | 24,24 | 24,34 | 0,33% | 20.640,00 |
| 03.12.2025 | 24,11 | 24,35 | 24,10 | 24,26 | 0,25% | 30.802,00 |
| 02.12.2025 | 24,11 | 24,25 | 24,10 | 24,20 | 0,10% | 12.595,00 |
| 01.12.2025 | 24,10 | 24,27 | 24,10 | 24,18 | -0,22% | 10.408,00 |
| 28.11.2025 | 23,97 | 24,31 | 23,97 | 24,23 | 0,60% | 6.413,00 |
| 26.11.2025 | 24,03 | 24,16 | 23,94 | 24,09 | 0,92% | 21.912,00 |
| 25.11.2025 | 23,94 | 23,97 | 23,70 | 23,87 | 1,07% | 12.925,00 |
| 24.11.2025 | 23,65 | 23,67 | 23,46 | 23,61 | 0,80% | 9.427,00 |
| 21.11.2025 | 23,53 | 23,53 | 23,19 | 23,43 | 0,44% | 6.513,00 |
| 20.11.2025 | 23,75 | 23,88 | 23,32 | 23,32 | -1,73% | 10.411,00 |
| 19.11.2025 | 24,02 | 24,02 | 23,70 | 23,73 | -0,34% | 9.419,00 |
| 18.11.2025 | 23,47 | 23,85 | 23,47 | 23,81 | -0,73% | 15.283,00 |
| 17.11.2025 | 24,07 | 24,33 | 23,98 | 23,99 | -1,58% | 17.660,00 |
| 14.11.2025 | 24,30 | 24,58 | 24,17 | 24,38 | -1,30% | 12.133,00 |
| 13.11.2025 | 25,05 | 25,05 | 24,60 | 24,70 | -0,18% | 50.630,00 |
| 12.11.2025 | 24,88 | 24,90 | 24,57 | 24,74 | 0,26% | 26.187,00 |
| 11.11.2025 | 24,79 | 24,81 | 24,46 | 24,68 | 0,14% | 8.553,00 |
| 10.11.2025 | 24,51 | 24,76 | 24,43 | 24,64 | 1,64% | 10.655,00 |
| 07.11.2025 | 24,19 | 24,24 | 24,03 | 24,24 | -0,32% | 38.178,00 |
| 06.11.2025 | 24,31 | 24,45 | 24,13 | 24,32 | 0,25% | 17.438,00 |
| 05.11.2025 | 24,16 | 24,34 | 24,16 | 24,26 | 1,06% | 7.703,00 |
| 04.11.2025 | 23,99 | 24,24 | 23,96 | 24,01 | -1,96% | 169.906,00 |
| 03.11.2025 | 24,50 | 24,61 | 24,37 | 24,48 | 0,32% | 19.167,00 |