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 |
|---|---|---|---|---|---|---|
| 24.04.2025 | 25,05 | 25,28 | 24,89 | 25,28 | 1,23% | 163.504,00 |
| 23.04.2025 | 25,48 | 25,63 | 24,92 | 24,97 | -0,40% | 44.557,00 |
| 22.04.2025 | 24,84 | 25,07 | 24,80 | 25,07 | 1,87% | 551.503,00 |
| 21.04.2025 | 24,71 | 24,71 | 24,34 | 24,61 | -1,16% | 6.947,00 |
| 17.04.2025 | 24,84 | 24,95 | 24,84 | 24,90 | 1,34% | 4.795,00 |
| 16.04.2025 | 24,90 | 24,90 | 24,49 | 24,57 | -1,17% | 3.224,00 |
| 15.04.2025 | 25,09 | 25,09 | 24,86 | 24,86 | -1,15% | 3.168,00 |
| 14.04.2025 | 25,17 | 25,31 | 25,10 | 25,15 | 1,00% | 1.659,00 |
| 11.04.2025 | 24,32 | 24,99 | 24,27 | 24,90 | 1,35% | 22.755,00 |
| 10.04.2025 | 24,80 | 24,80 | 24,05 | 24,57 | -3,00% | 3.629,00 |
| 09.04.2025 | 23,29 | 25,33 | 23,29 | 25,33 | 7,79% | 3.948,00 |
| 08.04.2025 | 24,61 | 24,68 | 23,35 | 23,50 | -2,77% | 4.532,00 |
| 07.04.2025 | 24,12 | 24,91 | 23,79 | 24,17 | -1,79% | 15.689,00 |
| 04.04.2025 | 25,13 | 25,21 | 24,61 | 24,61 | -4,17% | 48.836,00 |
| 03.04.2025 | 26,28 | 26,30 | 25,68 | 25,68 | -4,96% | 38.731,00 |
| 02.04.2025 | 26,73 | 27,04 | 26,73 | 27,02 | 0,59% | 6.802,00 |
| 01.04.2025 | 26,83 | 26,88 | 26,66 | 26,86 | 0,11% | 5.957,00 |
| 31.03.2025 | 26,56 | 26,95 | 26,56 | 26,83 | 0,68% | 25.967,00 |
| 28.03.2025 | 26,99 | 26,99 | 26,65 | 26,65 | -1,95% | 2.652,00 |
| 27.03.2025 | 27,18 | 27,20 | 27,03 | 27,18 | 0,22% | 9.114,00 |
| 26.03.2025 | 27,09 | 27,21 | 27,07 | 27,12 | 0,97% | 4.744,00 |
| 25.03.2025 | 27,03 | 27,05 | 26,86 | 26,86 | -0,48% | 11.874,00 |
| 24.03.2025 | 26,98 | 27,02 | 26,90 | 26,99 | 1,08% | 37.498,00 |
| 21.03.2025 | 26,68 | 26,72 | 26,67 | 26,70 | -0,81% | 2.109,00 |
| 20.03.2025 | 26,90 | 27,06 | 26,89 | 26,92 | -0,66% | 2.165,00 |
| 19.03.2025 | 27,02 | 27,12 | 26,89 | 27,10 | 0,41% | 4.698,00 |
| 18.03.2025 | 27,01 | 27,06 | 26,93 | 26,99 | -0,28% | 14.944,00 |
| 17.03.2025 | 26,91 | 27,09 | 26,91 | 27,07 | 1,20% | 6.388,00 |
| 14.03.2025 | 26,47 | 26,76 | 26,47 | 26,74 | 1,58% | 3.561,00 |
| 13.03.2025 | 26,51 | 26,57 | 26,29 | 26,33 | -0,48% | 8.400,00 |
| 12.03.2025 | 26,85 | 26,85 | 26,42 | 26,45 | -1,69% | 15.058,00 |
| 11.03.2025 | 27,41 | 27,52 | 26,81 | 26,91 | -1,90% | 4.139,00 |
| 10.03.2025 | 27,35 | 27,82 | 27,34 | 27,43 | -0,25% | 9.346,00 |
| 07.03.2025 | 26,90 | 27,54 | 26,90 | 27,50 | 1,97% | 13.544,00 |
| 06.03.2025 | 26,80 | 27,01 | 26,68 | 26,97 | 0,44% | 8.899,00 |
| 05.03.2025 | 26,64 | 26,86 | 26,58 | 26,85 | 1,09% | 3.331,00 |
| 04.03.2025 | 26,74 | 26,82 | 26,48 | 26,56 | -1,38% | 3.049,00 |
| 03.03.2025 | 27,32 | 27,34 | 26,93 | 26,93 | -1,10% | 4.888,00 |
| 28.02.2025 | 27,15 | 27,23 | 27,04 | 27,23 | 0,90% | 2.217,00 |
| 27.02.2025 | 27,01 | 27,10 | 26,96 | 26,99 | -0,15% | 1.657,00 |
| 26.02.2025 | 27,19 | 27,19 | 26,96 | 27,03 | -0,95% | 4.935,00 |
| 25.02.2025 | 27,42 | 27,43 | 27,27 | 27,29 | 0,37% | 39.413,00 |
| 24.02.2025 | 27,30 | 27,34 | 27,19 | 27,19 | 0,41% | 6.376,00 |
| 21.02.2025 | 27,26 | 27,26 | 27,08 | 27,08 | -0,55% | 4.249,00 |
| 20.02.2025 | 27,26 | 27,30 | 27,19 | 27,23 | 0,22% | 2.002,00 |
| 19.02.2025 | 27,07 | 27,21 | 27,06 | 27,17 | 0,82% | 18.252,00 |
| 18.02.2025 | 26,73 | 26,98 | 26,73 | 26,95 | 0,97% | 5.303,00 |
| 14.02.2025 | 26,82 | 26,84 | 26,69 | 26,69 | 0,00% | 4.897,00 |
| 13.02.2025 | 26,54 | 26,76 | 26,54 | 26,69 | 0,87% | 6.217,00 |
| 12.02.2025 | 26,46 | 26,56 | 26,45 | 26,46 | -0,94% | 24.550,00 |
| 11.02.2025 | 26,54 | 26,80 | 26,54 | 26,71 | 0,75% | 23.539,00 |
| 10.02.2025 | 26,52 | 26,57 | 26,49 | 26,51 | 0,32% | 9.632,00 |
| 07.02.2025 | 26,62 | 26,62 | 26,39 | 26,43 | -0,88% | 10.074,00 |
| 06.02.2025 | 26,87 | 26,87 | 26,60 | 26,66 | -0,22% | 6.528,00 |
| 05.02.2025 | 26,67 | 26,77 | 26,67 | 26,72 | 0,15% | 11.630,00 |
| 04.02.2025 | 26,69 | 26,77 | 26,68 | 26,68 | -0,26% | 20.013,00 |
| 03.02.2025 | 26,59 | 26,83 | 26,43 | 26,75 | -1,15% | 29.483,00 |
| 31.01.2025 | 27,28 | 27,31 | 27,03 | 27,06 | -0,84% | 5.070,00 |
| 30.01.2025 | 27,35 | 27,39 | 27,26 | 27,29 | -0,12% | 19.520,00 |
| 29.01.2025 | 27,45 | 27,47 | 27,28 | 27,32 | -0,41% | 3.443,00 |
| 28.01.2025 | 27,67 | 27,67 | 27,40 | 27,43 | -1,49% | 11.737,00 |
| 27.01.2025 | 27,61 | 27,85 | 27,61 | 27,85 | 1,62% | 12.851,00 |
| 24.01.2025 | 27,39 | 27,51 | 27,36 | 27,41 | -0,41% | 4.689,00 |
| 23.01.2025 | 27,35 | 27,52 | 27,33 | 27,52 | 0,47% | 9.815,00 |
| 22.01.2025 | 27,42 | 27,49 | 27,32 | 27,39 | -0,61% | 11.392,00 |
| 21.01.2025 | 27,47 | 27,61 | 27,46 | 27,56 | 0,69% | 18.215,00 |
| 17.01.2025 | 27,41 | 27,41 | 27,28 | 27,37 | 0,40% | 7.456,00 |
| 16.01.2025 | 27,10 | 27,28 | 27,10 | 27,26 | 0,39% | 209.310,00 |
| 15.01.2025 | 27,40 | 27,40 | 27,16 | 27,16 | 0,56% | 3.283,00 |
| 14.01.2025 | 27,00 | 27,00 | 26,88 | 27,00 | 0,50% | 12.173,00 |
| 13.01.2025 | 26,49 | 26,87 | 26,49 | 26,87 | 1,45% | 13.478,00 |
| 10.01.2025 | 26,67 | 26,72 | 26,43 | 26,48 | -1,36% | 11.233,00 |
| 08.01.2025 | 26,86 | 26,92 | 26,68 | 26,85 | -0,59% | 81.704,00 |
| 07.01.2025 | 27,12 | 27,21 | 27,01 | 27,01 | 0,20% | 5.503,00 |
| 06.01.2025 | 27,19 | 27,35 | 26,96 | 26,96 | -0,42% | 22.359,00 |
| 03.01.2025 | 26,94 | 27,10 | 26,92 | 27,07 | 0,65% | 24.628,00 |
| 02.01.2025 | 27,22 | 27,22 | 26,88 | 26,90 | -0,79% | 3.599,00 |
| 31.12.2024 | 27,02 | 27,13 | 26,96 | 27,11 | 0,69% | 22.250,00 |
| 30.12.2024 | 27,02 | 27,02 | 26,76 | 26,92 | -1,56% | 4.030,00 |
| 27.12.2024 | 27,39 | 27,49 | 27,35 | 27,35 | -0,73% | 2.610,00 |
| 26.12.2024 | 27,47 | 27,55 | 27,47 | 27,55 | 0,60% | 1.084,00 |
| 24.12.2024 | 27,35 | 27,42 | 27,35 | 27,39 | 0,31% | 1.029,00 |
| 23.12.2024 | 27,14 | 27,30 | 27,14 | 27,30 | 0,28% | 5.771,00 |
| 20.12.2024 | 27,19 | 27,39 | 27,18 | 27,22 | 0,71% | 1.596,00 |
| 19.12.2024 | 27,12 | 27,15 | 27,03 | 27,03 | -0,77% | 7.549,00 |
| 18.12.2024 | 27,97 | 28,02 | 27,24 | 27,24 | -2,42% | 39.644,00 |
| 17.12.2024 | 27,93 | 28,10 | 27,87 | 27,92 | -0,69% | 12.982,00 |
| 16.12.2024 | 28,30 | 28,36 | 28,10 | 28,11 | -0,83% | 6.514,00 |
| 13.12.2024 | 28,33 | 28,35 | 28,25 | 28,35 | -0,18% | 1.866,00 |
| 12.12.2024 | 28,37 | 28,43 | 28,37 | 28,40 | -0,17% | 69.045,00 |
| 11.12.2024 | 28,58 | 28,60 | 28,45 | 28,45 | -0,09% | 41.729,00 |
| 10.12.2024 | 28,67 | 28,69 | 28,38 | 28,47 | -0,78% | 12.144,00 |
| 09.12.2024 | 28,68 | 28,95 | 28,68 | 28,69 | 0,56% | 3.503,00 |
| 06.12.2024 | 28,71 | 28,71 | 28,50 | 28,53 | -0,36% | 5.334,00 |
| 05.12.2024 | 28,76 | 28,81 | 28,63 | 28,64 | -0,33% | 8.526,00 |
| 04.12.2024 | 28,78 | 28,80 | 28,69 | 28,73 | -0,72% | 7.748,00 |
| 03.12.2024 | 28,96 | 29,02 | 28,94 | 28,94 | -0,60% | 13.680,00 |
| 02.12.2024 | 28,99 | 29,17 | 28,98 | 29,11 | 0,24% | 102.978,00 |
| 29.11.2024 | 29,04 | 29,12 | 29,04 | 29,04 | 0,17% | 739,00 |
| 27.11.2024 | 29,04 | 29,09 | 28,97 | 28,99 | 0,40% | 14.478,00 |