50,140$
Echtzeitkurs First Trust Low Duration Opportunities ETF
Bid:
Ask:
Aktienkurse zum First Trust Low Duration Opportunities ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 48,85 | 48,87 | 48,78 | 48,86 | 0,04% | 490.465,00 |
| 23.04.2025 | 48,84 | 48,92 | 48,70 | 48,84 | 0,25% | 516.802,00 |
| 22.04.2025 | 48,71 | 48,78 | 48,69 | 48,72 | -0,20% | 564.143,00 |
| 21.04.2025 | 48,93 | 48,93 | 48,81 | 48,82 | -0,22% | 446.891,00 |
| 17.04.2025 | 49,02 | 49,02 | 48,90 | 48,93 | -0,04% | 378.171,00 |
| 16.04.2025 | 48,98 | 49,04 | 48,86 | 48,95 | 0,25% | 1.069.465,00 |
| 15.04.2025 | 48,87 | 49,01 | 48,82 | 48,83 | 0,02% | 849.106,00 |
| 14.04.2025 | 48,83 | 48,88 | 48,56 | 48,82 | 0,66% | 334.794,00 |
| 11.04.2025 | 48,59 | 48,67 | 48,37 | 48,50 | -0,12% | 718.848,00 |
| 10.04.2025 | 48,74 | 49,05 | 48,38 | 48,56 | -0,39% | 568.297,00 |
| 09.04.2025 | 48,65 | 48,80 | 48,39 | 48,75 | -0,23% | 624.296,00 |
| 08.04.2025 | 48,72 | 49,02 | 48,72 | 48,86 | 0,33% | 913.124,00 |
| 07.04.2025 | 49,34 | 49,34 | 48,66 | 48,70 | -1,32% | 2.003.040,00 |
| 04.04.2025 | 49,38 | 49,39 | 49,11 | 49,35 | 0,18% | 647.957,00 |
| 03.04.2025 | 49,28 | 49,31 | 49,22 | 49,26 | 0,18% | 485.000,00 |
| 02.04.2025 | 49,20 | 49,24 | 49,12 | 49,17 | 0,00% | 549.094,00 |
| 01.04.2025 | 49,20 | 49,23 | 49,15 | 49,17 | 0,02% | 710.123,00 |
| 31.03.2025 | 49,25 | 49,25 | 49,11 | 49,16 | 0,02% | 606.644,00 |
| 28.03.2025 | 49,15 | 49,16 | 49,03 | 49,15 | 0,24% | 520.421,00 |
| 27.03.2025 | 49,00 | 49,03 | 48,92 | 49,03 | -0,28% | 410.683,00 |
| 26.03.2025 | 49,23 | 49,25 | 49,15 | 49,17 | -0,06% | 422.114,00 |
| 25.03.2025 | 49,20 | 49,22 | 49,13 | 49,20 | 0,06% | 277.360,00 |
| 24.03.2025 | 49,21 | 49,32 | 49,17 | 49,17 | -0,08% | 327.808,00 |
| 21.03.2025 | 49,31 | 49,31 | 49,21 | 49,21 | -0,04% | 406.470,00 |
| 20.03.2025 | 49,24 | 49,26 | 49,19 | 49,23 | 0,04% | 556.671,00 |
| 19.03.2025 | 49,12 | 49,22 | 49,04 | 49,21 | 0,18% | 677.476,00 |
| 18.03.2025 | 49,07 | 49,14 | 49,06 | 49,12 | 0,02% | 393.561,00 |
| 17.03.2025 | 49,10 | 49,14 | 49,07 | 49,11 | 0,06% | 362.730,00 |
| 14.03.2025 | 49,10 | 49,13 | 49,06 | 49,08 | -0,08% | 325.006,00 |
| 13.03.2025 | 49,06 | 49,13 | 49,03 | 49,12 | 0,14% | 474.813,00 |
| 12.03.2025 | 49,08 | 49,12 | 48,98 | 49,05 | -0,10% | 383.959,00 |
| 11.03.2025 | 49,10 | 49,15 | 49,08 | 49,10 | -0,04% | 510.032,00 |
| 10.03.2025 | 49,17 | 49,17 | 49,06 | 49,12 | 0,12% | 573.439,00 |
| 07.03.2025 | 49,05 | 49,13 | 49,02 | 49,06 | 0,02% | 506.083,00 |
| 06.03.2025 | 49,07 | 49,17 | 48,98 | 49,05 | 0,00% | 452.887,00 |
| 05.03.2025 | 49,16 | 49,20 | 49,04 | 49,05 | -0,16% | 540.073,00 |
| 04.03.2025 | 49,17 | 49,30 | 49,07 | 49,13 | -0,02% | 1.085.460,00 |
| 03.03.2025 | 49,06 | 49,15 | 49,05 | 49,14 | 0,00% | 476.920,00 |
| 28.02.2025 | 49,09 | 49,14 | 49,06 | 49,14 | 0,24% | 424.850,00 |
| 27.02.2025 | 49,02 | 49,04 | 48,94 | 49,02 | 0,00% | 459.620,00 |
| 26.02.2025 | 49,05 | 49,05 | 48,92 | 49,02 | 0,04% | 548.868,00 |
| 25.02.2025 | 48,93 | 49,00 | 48,92 | 49,00 | 0,24% | 561.408,00 |
| 24.02.2025 | 48,86 | 48,90 | 48,84 | 48,89 | 0,09% | 376.832,00 |
| 21.02.2025 | 48,78 | 48,87 | 48,75 | 48,84 | -0,21% | 311.538,00 |
| 20.02.2025 | 48,95 | 48,97 | 48,86 | 48,95 | 0,21% | 453.416,00 |
| 19.02.2025 | 48,75 | 48,85 | 48,74 | 48,84 | 0,03% | 296.273,00 |
| 18.02.2025 | 48,87 | 48,88 | 48,81 | 48,83 | -0,09% | 353.767,00 |
| 14.02.2025 | 48,83 | 48,88 | 48,79 | 48,87 | 0,19% | 383.979,00 |
| 13.02.2025 | 48,78 | 48,79 | 48,62 | 48,78 | 0,26% | 401.978,00 |
| 12.02.2025 | 48,63 | 48,70 | 48,53 | 48,65 | -0,13% | 401.234,00 |
| 11.02.2025 | 48,74 | 48,83 | 48,41 | 48,71 | -0,07% | 508.675,00 |
| 10.02.2025 | 48,77 | 48,80 | 48,75 | 48,75 | -0,02% | 518.838,00 |
| 07.02.2025 | 48,76 | 48,81 | 48,72 | 48,76 | -0,08% | 475.274,00 |
| 06.02.2025 | 48,81 | 48,85 | 48,71 | 48,80 | -0,02% | 484.890,00 |
| 05.02.2025 | 48,75 | 48,85 | 48,75 | 48,81 | 0,18% | 444.784,00 |
| 04.02.2025 | 48,66 | 48,73 | 48,62 | 48,72 | 0,02% | 432.098,00 |
| 03.02.2025 | 48,79 | 48,80 | 48,68 | 48,71 | -0,06% | 350.507,00 |
| 31.01.2025 | 48,75 | 48,78 | 48,70 | 48,74 | 0,00% | 554.103,00 |
| 30.01.2025 | 48,74 | 48,76 | 48,69 | 48,74 | 0,06% | 363.815,00 |
| 29.01.2025 | 48,76 | 48,76 | 48,64 | 48,71 | 0,04% | 288.803,00 |
| 28.01.2025 | 48,64 | 48,72 | 48,64 | 48,69 | 0,19% | 562.441,00 |
| 27.01.2025 | 48,63 | 48,66 | 48,55 | 48,60 | 0,12% | 961.744,00 |
| 24.01.2025 | 48,55 | 48,63 | 48,50 | 48,54 | 0,04% | 364.982,00 |
| 23.01.2025 | 48,53 | 48,54 | 48,49 | 48,52 | -0,02% | 544.653,00 |
| 22.01.2025 | 48,55 | 48,56 | 48,51 | 48,53 | -0,41% | 321.861,00 |
| 21.01.2025 | 48,76 | 48,76 | 48,68 | 48,73 | 0,02% | 693.462,00 |
| 17.01.2025 | 48,83 | 48,83 | 48,53 | 48,72 | 0,04% | 360.383,00 |
| 16.01.2025 | 48,56 | 48,72 | 48,56 | 48,70 | 0,31% | 361.866,00 |
| 15.01.2025 | 48,46 | 48,55 | 48,46 | 48,55 | 0,37% | 375.258,00 |
| 14.01.2025 | 48,39 | 48,39 | 48,32 | 48,37 | -0,04% | 601.406,00 |
| 13.01.2025 | 48,43 | 48,43 | 48,35 | 48,39 | -0,08% | 366.905,00 |
| 10.01.2025 | 48,52 | 48,52 | 48,41 | 48,43 | -0,16% | 1.112.553,00 |
| 08.01.2025 | 48,45 | 48,51 | 48,38 | 48,51 | 0,12% | 793.797,00 |
| 07.01.2025 | 48,60 | 48,61 | 48,40 | 48,45 | -0,33% | 1.159.282,00 |
| 06.01.2025 | 48,62 | 48,69 | 48,55 | 48,61 | 0,06% | 360.814,00 |
| 03.01.2025 | 48,65 | 48,69 | 48,57 | 48,58 | -0,18% | 576.948,00 |
| 02.01.2025 | 48,61 | 48,70 | 48,61 | 48,67 | 0,00% | 471.030,00 |
| 31.12.2024 | 48,68 | 48,69 | 48,63 | 48,67 | 0,14% | 415.265,00 |
| 30.12.2024 | 48,63 | 48,65 | 48,55 | 48,60 | 0,10% | 889.304,00 |
| 27.12.2024 | 48,56 | 48,59 | 48,49 | 48,55 | -0,04% | 259.902,00 |
| 26.12.2024 | 48,45 | 48,58 | 48,45 | 48,57 | 0,19% | 230.726,00 |
| 24.12.2024 | 48,44 | 48,56 | 48,44 | 48,48 | -0,16% | 289.627,00 |
| 23.12.2024 | 48,58 | 48,69 | 48,55 | 48,56 | -0,04% | 298.885,00 |
| 20.12.2024 | 48,62 | 48,64 | 48,55 | 48,58 | 0,04% | 363.767,00 |
| 19.12.2024 | 48,63 | 48,63 | 48,51 | 48,56 | -0,16% | 451.633,00 |
| 18.12.2024 | 48,87 | 48,87 | 48,55 | 48,64 | -0,23% | 682.190,00 |
| 17.12.2024 | 48,74 | 48,75 | 48,72 | 48,75 | 0,02% | 479.018,00 |
| 16.12.2024 | 48,74 | 48,76 | 48,67 | 48,74 | -0,08% | 345.423,00 |
| 13.12.2024 | 48,84 | 48,84 | 48,74 | 48,78 | -0,45% | 336.639,00 |
| 12.12.2024 | 49,02 | 49,10 | 48,98 | 49,00 | -0,10% | 353.656,00 |
| 11.12.2024 | 49,14 | 49,14 | 49,04 | 49,05 | -0,06% | 308.016,00 |
| 10.12.2024 | 49,08 | 49,09 | 49,03 | 49,08 | 0,02% | 371.106,00 |
| 09.12.2024 | 49,11 | 49,27 | 49,06 | 49,07 | 0,00% | 389.916,00 |
| 06.12.2024 | 49,16 | 49,16 | 49,04 | 49,07 | 0,12% | 369.014,00 |
| 05.12.2024 | 49,08 | 49,08 | 48,96 | 49,01 | -0,06% | 318.426,00 |
| 04.12.2024 | 48,91 | 49,08 | 48,90 | 49,04 | 0,18% | 567.775,00 |
| 03.12.2024 | 49,00 | 49,00 | 48,90 | 48,95 | 0,04% | 714.520,00 |
| 02.12.2024 | 48,98 | 49,00 | 48,88 | 48,93 | -0,08% | 703.058,00 |
| 29.11.2024 | 48,95 | 48,97 | 48,90 | 48,97 | 0,27% | 143.204,00 |
| 27.11.2024 | 48,84 | 48,86 | 48,80 | 48,84 | 0,14% | 295.393,00 |