First Trust Nasdaq Cybersecurity UCITS ETF A USD
WKN: A2P4HV / ISIN: IE00BF16M727Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 08.10.21 | 27,88 | 27,88 | 27,73 | 27,69 | 75 |
| 07.10.21 | 27,82 | 28,05 | 27,82 | 27,96 | 2669 |
| 06.10.21 | 26,89 | 27,40 | 26,89 | 27,35 | 205 |
| 05.10.21 | 26,83 | 27,06 | 26,83 | 27,11 | 789 |
| 04.10.21 | 27,68 | 27,68 | 26,70 | 26,64 | 278 |
| 01.10.21 | 27,00 | 27,28 | 27,00 | 27,31 | 1577 |
| 30.09.21 | 27,30 | 27,30 | 27,30 | 27,20 | 10 |
| 29.09.21 | 27,28 | 27,29 | 27,00 | 27,01 | 335 |
| 28.09.21 | 27,57 | 27,57 | 26,94 | 27,02 | 997 |
| 27.09.21 | 28,16 | 28,22 | 27,80 | 27,71 | 484 |
| 24.09.21 | 27,92 | 27,95 | 27,89 | 27,97 | 258 |
| 23.09.21 | 27,71 | 27,94 | 27,71 | 27,85 | 186 |
| 22.09.21 | 27,52 | 27,54 | 27,40 | 27,52 | 3179 |
| 21.09.21 | 27,71 | 27,71 | 27,66 | 27,54 | 801 |
| 20.09.21 | 27,91 | 27,91 | 27,38 | 27,36 | 1918 |
| 17.09.21 | 27,97 | 28,01 | 27,89 | 27,82 | 110 |
| 16.09.21 | 27,65 | 27,94 | 27,65 | 27,87 | 1002 |
| 15.09.21 | 27,80 | 27,80 | 27,62 | 27,58 | 345 |
| 14.09.21 | 27,67 | 27,80 | 27,67 | 27,68 | 624 |
| 13.09.21 | 28,03 | 28,03 | 27,49 | 27,43 | 420 |
| 10.09.21 | 28,50 | 28,50 | 27,86 | 27,85 | 951 |
| 09.09.21 | 27,99 | 28,31 | 27,99 | 28,20 | 476 |
| 08.09.21 | 28,17 | 28,24 | 28,17 | 28,16 | 235 |
| 07.09.21 | 28,75 | 28,75 | 28,15 | 28,25 | 2167 |
| 06.09.21 | 28,53 | 28,79 | 28,53 | 28,68 | 1114 |
