First Trust Nasdaq Cybersecurity UCITS ETF A USD
WKN: A2P4HV / ISIN: IE00BF16M727Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 01.03.22 | 29,00 | 29,66 | 28,76 | 29,35 | 4566 |
| 28.02.22 | 28,22 | 28,92 | 27,97 | 28,81 | 6393 |
| 25.02.22 | 27,79 | 27,79 | 27,22 | 27,70 | 1523 |
| 24.02.22 | 25,87 | 27,93 | 25,14 | 27,86 | 3125 |
| 23.02.22 | 26,33 | 26,47 | 26,31 | 25,80 | 1277 |
| 22.02.22 | 25,19 | 26,26 | 25,19 | 26,17 | 3530 |
| 21.02.22 | 26,48 | 26,48 | 25,87 | 25,97 | 1144 |
| 18.02.22 | 26,72 | 26,79 | 26,36 | 26,41 | 861 |
| 17.02.22 | 27,44 | 27,44 | 26,83 | 26,71 | 4732 |
| 16.02.22 | 27,50 | 27,53 | 27,11 | 27,29 | 794 |
| 15.02.22 | 27,50 | 27,69 | 27,48 | 27,54 | 262 |
| 14.02.22 | 27,11 | 27,44 | 26,88 | 27,34 | 2213 |
| 11.02.22 | 27,60 | 27,68 | 26,98 | 27,18 | 645 |
| 10.02.22 | 27,75 | 27,86 | 27,41 | 27,65 | 442 |
| 09.02.22 | 27,48 | 27,63 | 27,43 | 27,68 | 1402 |
| 08.02.22 | 26,80 | 26,90 | 26,79 | 27,11 | 191 |
| 07.02.22 | 26,72 | 26,97 | 26,72 | 26,95 | 179 |
| 04.02.22 | 26,62 | 26,77 | 26,11 | 26,89 | 2251 |
| 03.02.22 | 27,10 | 27,10 | 26,60 | 26,54 | 547 |
| 02.02.22 | 27,80 | 27,80 | 27,20 | 27,14 | 219 |
| 01.02.22 | 27,27 | 27,40 | 27,16 | 27,38 | 1082 |
| 31.01.22 | 26,47 | 27,24 | 26,33 | 27,20 | 960 |
| 28.01.22 | 25,74 | 26,27 | 25,67 | 26,11 | 898 |
| 27.01.22 | 26,15 | 26,65 | 25,76 | 26,22 | 1449 |
| 26.01.22 | 26,15 | 26,47 | 26,15 | 26,35 | 798 |
