First Trust Nasdaq Cybersecurity UCITS ETF A USD
WKN: A2P4HV / ISIN: IE00BF16M727Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 25.09.23 | 27,39 | 27,68 | 27,39 | 27,66 | 59 |
| 22.09.23 | 27,56 | 27,68 | 27,56 | 27,38 | 60 |
| 21.09.23 | 27,84 | 27,84 | 27,49 | 27,38 | 2450 |
| 20.09.23 | 27,98 | 27,98 | 27,82 | 27,75 | 284 |
| 19.09.23 | 27,87 | 27,91 | 27,74 | 27,92 | 650 |
| 18.09.23 | 28,10 | 28,10 | 27,94 | 27,96 | 145 |
| 15.09.23 | 28,62 | 28,62 | 28,03 | 28,01 | 1920 |
| 14.09.23 | 28,17 | 28,44 | 28,17 | 28,46 | 130 |
| 13.09.23 | 28,20 | 28,26 | 28,10 | 28,17 | 283 |
| 12.09.23 | 28,46 | 28,46 | 28,37 | 28,27 | 430 |
| 11.09.23 | 28,45 | 28,47 | 28,42 | 28,59 | 129 |
| 08.09.23 | 28,51 | 28,51 | 28,29 | 28,35 | 994 |
| 07.09.23 | 28,42 | 28,42 | 28,14 | 28,43 | 1039 |
| 06.09.23 | 28,35 | 28,35 | 28,35 | 28,46 | 40 |
| 05.09.23 | 28,06 | 28,50 | 28,06 | 28,50 | 1825 |
| 04.09.23 | 28,49 | 28,49 | 28,17 | 28,17 | 1371 |
| 01.09.23 | 28,12 | 28,20 | 28,00 | 28,40 | 1317 |
| 31.08.23 | 27,58 | 28,17 | 27,58 | 28,03 | 798 |
| 30.08.23 | 27,48 | 27,48 | 27,29 | 27,49 | 247 |
| 29.08.23 | 27,35 | 27,45 | 27,35 | 27,52 | 43 |
| 28.08.23 | 27,23 | 27,28 | 27,23 | 27,35 | 420 |
| 25.08.23 | 26,72 | 27,07 | 26,72 | 27,18 | 341 |
| 24.08.23 | 26,76 | 26,76 | 26,76 | 26,76 | 0 |
| 23.08.23 | 27,05 | 27,05 | 26,78 | 27,04 | 196 |
| 22.08.23 | 26,85 | 26,88 | 26,61 | 26,73 | 1440 |
