50,115$
0,12%
Echtzeitkurs First Trust Strategic Income ETF
Bid:
Ask:
Aktienkurse zum First Trust Strategic Income ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 26,72 | 26,72 | 26,44 | 26,44 | -1,50% | 4.902,00 |
| 26.03.2026 | 26,92 | 27,09 | 26,83 | 26,84 | -0,03% | 13.875,00 |
| 25.03.2026 | 27,03 | 27,04 | 26,73 | 26,85 | 0,46% | 4.656,00 |
| 24.03.2026 | 26,77 | 26,83 | 26,68 | 26,73 | -0,28% | 11.983,00 |
| 23.03.2026 | 26,85 | 27,05 | 26,80 | 26,80 | 0,50% | 2.845,00 |
| 20.03.2026 | 26,77 | 26,78 | 26,67 | 26,67 | -0,70% | 2.417,00 |
| 19.03.2026 | 26,85 | 27,00 | 26,76 | 26,86 | -0,23% | 5.831,00 |
| 18.03.2026 | 27,21 | 27,28 | 26,92 | 26,92 | -1,63% | 9.401,00 |
| 17.03.2026 | 27,52 | 27,52 | 27,37 | 27,37 | 0,78% | 2.365,00 |
| 16.03.2026 | 27,28 | 27,28 | 27,15 | 27,15 | 0,64% | 2.283,00 |
| 13.03.2026 | 27,15 | 27,15 | 26,98 | 26,98 | 0,28% | 900,00 |
| 12.03.2026 | 27,24 | 27,24 | 26,91 | 26,91 | -1,57% | 4.926,00 |
| 11.03.2026 | 27,41 | 27,41 | 27,20 | 27,34 | -0,59% | 2.723,00 |
| 10.03.2026 | 27,64 | 27,82 | 27,50 | 27,50 | -1,23% | 16.334,00 |
| 09.03.2026 | 27,59 | 27,88 | 27,36 | 27,84 | -0,57% | 9.606,00 |
| 06.03.2026 | 27,95 | 28,03 | 27,68 | 28,00 | -0,95% | 15.767,00 |
| 05.03.2026 | 28,33 | 28,38 | 28,17 | 28,27 | -0,37% | 8.227,00 |
| 04.03.2026 | 28,33 | 28,43 | 28,27 | 28,37 | 0,06% | 3.219,00 |
| 03.03.2026 | 28,02 | 28,46 | 27,85 | 28,36 | -0,70% | 9.645,00 |
| 02.03.2026 | 28,37 | 28,64 | 28,37 | 28,55 | -0,05% | 8.965,00 |
| 27.02.2026 | 28,37 | 28,57 | 28,37 | 28,57 | 0,07% | 1.666,00 |
| 26.02.2026 | 28,53 | 28,59 | 28,41 | 28,55 | 0,62% | 3.455,00 |
| 25.02.2026 | 28,22 | 28,37 | 28,22 | 28,37 | -0,05% | 2.338,00 |
| 24.02.2026 | 28,13 | 28,40 | 28,13 | 28,39 | 1,12% | 5.858,00 |
| 23.02.2026 | 28,33 | 28,33 | 28,04 | 28,07 | -0,90% | 4.837,00 |
| 20.02.2026 | 28,26 | 28,42 | 28,21 | 28,33 | 0,00% | 4.152,00 |
| 19.02.2026 | 28,46 | 28,46 | 28,23 | 28,32 | -0,46% | 20.720,00 |
| 18.02.2026 | 28,39 | 28,46 | 28,33 | 28,45 | 0,35% | 13.861,00 |
| 17.02.2026 | 28,50 | 28,52 | 28,23 | 28,36 | -0,39% | 7.097,00 |
| 13.02.2026 | 28,36 | 28,59 | 28,36 | 28,47 | 0,43% | 20.441,00 |
| 12.02.2026 | 28,56 | 28,58 | 28,35 | 28,35 | -1,01% | 4.869,00 |
| 11.02.2026 | 28,66 | 28,66 | 28,57 | 28,63 | -0,37% | 21.761,00 |
| 10.02.2026 | 28,60 | 28,79 | 28,60 | 28,74 | 0,68% | 5.129,00 |
| 09.02.2026 | 28,57 | 28,57 | 28,41 | 28,55 | -0,23% | 7.893,00 |
| 06.02.2026 | 28,61 | 28,62 | 28,46 | 28,61 | 1,13% | 3.721,00 |
| 05.02.2026 | 28,41 | 28,48 | 28,24 | 28,29 | -0,57% | 29.414,00 |
| 04.02.2026 | 28,14 | 28,56 | 28,13 | 28,45 | 1,64% | 10.927,00 |
| 03.02.2026 | 28,06 | 28,23 | 27,94 | 27,99 | -0,75% | 16.227,00 |
| 02.02.2026 | 28,28 | 28,28 | 28,19 | 28,21 | 0,21% | 5.278,00 |
| 30.01.2026 | 27,88 | 28,18 | 27,86 | 28,15 | 0,84% | 22.575,00 |
| 29.01.2026 | 27,97 | 28,00 | 27,87 | 27,91 | 0,14% | 4.735,00 |
| 28.01.2026 | 28,06 | 28,06 | 27,83 | 27,87 | -0,60% | 10.504,00 |
| 27.01.2026 | 28,03 | 28,07 | 28,00 | 28,04 | -0,16% | 3.399,00 |
| 26.01.2026 | 27,97 | 28,17 | 27,97 | 28,09 | 0,22% | 11.810,00 |
| 23.01.2026 | 28,08 | 28,08 | 27,91 | 28,02 | -0,06% | 8.263,00 |
| 22.01.2026 | 28,03 | 28,12 | 28,02 | 28,04 | 0,23% | 8.934,00 |
| 21.01.2026 | 27,77 | 28,00 | 27,77 | 27,98 | 1,18% | 12.049,00 |
| 20.01.2026 | 27,69 | 27,77 | 27,62 | 27,65 | -1,18% | 62.352,00 |
| 16.01.2026 | 27,59 | 28,01 | 27,49 | 27,98 | -0,07% | 33.748,00 |
| 15.01.2026 | 27,98 | 28,05 | 27,82 | 28,00 | 0,44% | 17.409,00 |
| 14.01.2026 | 27,63 | 27,90 | 27,63 | 27,88 | 0,84% | 7.976,00 |
| 13.01.2026 | 27,72 | 27,72 | 27,54 | 27,65 | 0,00% | 35.205,00 |
| 12.01.2026 | 27,65 | 27,69 | 27,57 | 27,65 | -0,19% | 19.595,00 |
| 09.01.2026 | 27,63 | 27,71 | 27,55 | 27,70 | 0,76% | 20.450,00 |
| 08.01.2026 | 26,99 | 27,59 | 26,99 | 27,49 | 1,57% | 14.410,00 |
| 07.01.2026 | 27,41 | 27,41 | 27,05 | 27,07 | -1,10% | 11.221,00 |
| 06.01.2026 | 27,15 | 27,40 | 27,10 | 27,37 | 0,60% | 81.646,00 |
| 05.01.2026 | 27,04 | 27,34 | 27,04 | 27,20 | 0,41% | 154.349,00 |
| 02.01.2026 | 27,10 | 27,12 | 26,95 | 27,09 | 0,02% | 2.473,00 |
| 31.12.2025 | 27,23 | 27,23 | 27,09 | 27,09 | -0,70% | 26.922,00 |
| 30.12.2025 | 27,28 | 27,31 | 27,25 | 27,28 | -0,05% | 9.830,00 |
| 29.12.2025 | 27,33 | 27,33 | 27,24 | 27,29 | -0,05% | 8.962,00 |
| 26.12.2025 | 27,28 | 27,31 | 27,24 | 27,31 | -0,12% | 4.566,00 |
| 24.12.2025 | 27,24 | 27,38 | 27,23 | 27,34 | 0,57% | 15.583,00 |
| 23.12.2025 | 27,19 | 27,21 | 27,13 | 27,19 | -0,84% | 5.807,00 |
| 22.12.2025 | 27,45 | 27,51 | 27,38 | 27,42 | 0,35% | 6.616,00 |
| 19.12.2025 | 27,57 | 27,57 | 27,32 | 27,32 | -0,45% | 5.361,00 |
| 18.12.2025 | 27,68 | 27,75 | 27,43 | 27,45 | -0,58% | 8.158,00 |
| 17.12.2025 | 27,54 | 27,80 | 27,54 | 27,61 | 0,17% | 20.373,00 |
| 16.12.2025 | 27,53 | 27,57 | 27,53 | 27,56 | -0,24% | 4.295,00 |
| 15.12.2025 | 27,66 | 27,66 | 27,56 | 27,63 | 0,40% | 3.666,00 |
| 12.12.2025 | 27,67 | 27,68 | 27,49 | 27,51 | 0,05% | 14.072,00 |
| 11.12.2025 | 27,43 | 27,56 | 27,43 | 27,50 | 0,72% | 5.835,00 |
| 10.12.2025 | 26,99 | 27,31 | 26,96 | 27,31 | 1,35% | 7.570,00 |
| 09.12.2025 | 27,03 | 27,05 | 26,94 | 26,94 | 0,20% | 2.140,00 |
| 08.12.2025 | 27,00 | 27,03 | 26,89 | 26,89 | -0,80% | 27.963,00 |
| 05.12.2025 | 27,08 | 27,23 | 27,08 | 27,10 | 0,02% | 23.576,00 |
| 04.12.2025 | 27,13 | 27,16 | 27,04 | 27,10 | 0,07% | 69.404,00 |
| 03.12.2025 | 26,98 | 27,09 | 26,98 | 27,08 | 1,06% | 46.778,00 |
| 02.12.2025 | 26,72 | 26,85 | 26,69 | 26,79 | -0,07% | 3.206,00 |
| 01.12.2025 | 26,82 | 27,03 | 26,81 | 26,81 | -0,35% | 1.618,00 |
| 28.11.2025 | 26,80 | 26,96 | 26,80 | 26,91 | 0,48% | 3.078,00 |
| 26.11.2025 | 26,72 | 26,89 | 26,72 | 26,78 | 0,70% | 31.336,00 |
| 25.11.2025 | 26,41 | 26,62 | 26,41 | 26,59 | 1,49% | 3.390,00 |
| 24.11.2025 | 26,26 | 26,38 | 26,18 | 26,20 | -0,66% | 11.893,00 |
| 21.11.2025 | 25,98 | 26,47 | 25,98 | 26,38 | 2,17% | 7.294,00 |
| 20.11.2025 | 26,15 | 26,15 | 25,82 | 25,82 | -0,74% | 18.713,00 |
| 19.11.2025 | 26,11 | 26,11 | 25,96 | 26,01 | -0,58% | 9.712,00 |
| 18.11.2025 | 26,13 | 26,22 | 26,08 | 26,16 | 0,14% | 2.210,00 |
| 17.11.2025 | 26,54 | 26,54 | 26,10 | 26,12 | -1,60% | 10.702,00 |
| 14.11.2025 | 26,65 | 26,65 | 26,47 | 26,55 | -0,51% | 6.641,00 |
| 13.11.2025 | 26,81 | 26,84 | 26,67 | 26,68 | -0,29% | 14.615,00 |
| 12.11.2025 | 26,83 | 26,86 | 26,76 | 26,76 | 0,26% | 12.933,00 |
| 11.11.2025 | 26,53 | 26,71 | 26,53 | 26,69 | 0,83% | 1.933,00 |
| 10.11.2025 | 26,58 | 26,58 | 26,38 | 26,47 | -0,03% | 20.909,00 |
| 07.11.2025 | 26,26 | 26,48 | 26,26 | 26,48 | 1,45% | 2.203,00 |
| 06.11.2025 | 26,32 | 26,33 | 26,05 | 26,10 | -0,67% | 304.342,00 |
| 05.11.2025 | 26,14 | 26,31 | 26,14 | 26,28 | 0,77% | 5.436,00 |
| 04.11.2025 | 26,18 | 26,18 | 26,03 | 26,08 | -0,12% | 20.338,00 |
| 03.11.2025 | 26,28 | 26,28 | 26,06 | 26,11 | -0,28% | 8.421,00 |