Holen Sie sich die Stockscreener-App
51.41
0.23%
0.12
Handel nachbörslich:
51.39
-0.02
-0.04%
First Trust Eurozone Alphadex Etf-Aktien (FEUZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-16 | $51.48 | $51.38 | $0.10 | 977.0 | +0.23% |
| 2025-05-15 | $51.61 | $51.29 | $0.3181 | 978.0 | +0.10% |
| 2025-05-14 | $51.50 | $51.14 | $0.356 | 897.0 | +0.55% |
| 2025-05-13 | $51.30 | $50.66 | $0.64 | 3,698.0 | +1.27% |
| 2025-05-12 | $50.45 | $50.20 | $0.2453 | 4,097.0 | -0.63% |
| 2025-05-09 | $50.64 | $50.45 | $0.1903 | 332.0 | +0.78% |
| 2025-05-08 | $50.28 | $50.25 | $0.03 | 7,360.0 | +0.48% |
| 2025-05-07 | $50.19 | $49.94 | $0.25 | 2,314.0 | -0.21% |
| 2025-05-06 | $50.12 | $50.12 | $0.00 | 188.0 | -0.09% |
| 2025-05-05 | $50.41 | $50.09 | $0.315 | 3,741.0 | +0.14% |
| 2025-05-02 | $50.24 | $49.69 | $0.55 | 40,995.0 | +1.64% |
| 2025-05-01 | $49.28 | $49.03 | $0.2523 | 931.0 | +0.49% |
| 2025-04-30 | $49.45 | $48.64 | $0.814 | 1,829.0 | -1.35% |
| 2025-04-29 | $49.71 | $49.47 | $0.2445 | 330.0 | +1.30% |
| 2025-04-28 | $49.14 | $48.49 | $0.6499 | 4,746.0 | -0.04% |
| 2025-04-25 | $49.09 | $49.09 | $0.00 | 518.0 | +0.99% |
| 2025-04-24 | $48.61 | $48.19 | $0.42 | 1,227.0 | +1.97% |
| 2025-04-23 | $48.35 | $47.67 | $0.68 | 14,686.0 | -0.33% |
| 2025-04-22 | $48.03 | $47.36 | $0.668 | 15,772.0 | +2.68% |
| 2025-04-21 | $46.99 | $46.05 | $0.94 | 6,473.0 | -0.64% |
| 2025-04-17 | $47.35 | $46.88 | $0.4694 | 2,710.0 | +0.30% |
First Trust Eurozone Alphadex Etf-Aktien (FEUZ) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Eurozone Alphadex Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FEUZ-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Eurozone Alphadex Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Eurozone Alphadex Etf-Aktien (FEUZ) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $51.61 | $49.03 | $2.58 | 67,485.0 | +4.83% |
| 2025-04 | $49.71 | $40.43 | $9.28 | 217,363.0 | +5.51% |
| 2025-03 | $50.59 | $45.32 | $5.27 | 707,731.0 | +4.01% |
| 2025-02 | $45.84 | $41.37 | $4.47 | 70,336.0 | +5.00% |
| 2025-01 | $43.13 | $39.84 | $3.29 | 85,711.0 | +5.06% |
First Trust Eurozone Alphadex Etf-Aktien (FEUZ) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $42.33 | $39.77 | $2.56 | 1,055,096.0 | -2.06% |
| 2024-11 | $44.00 | $40.37 | $3.63 | 54,580.0 | -2.18% |
| 2024-10 | $43.40 | $41.96 | $1.44 | 83,690.0 | -3.64% |
| 2024-09 | $44.62 | $41.67 | $2.95 | 19,018.0 | -0.48% |
| 2024-08 | $46.38 | $39.76 | $6.62 | 154,642.0 | +2.26% |
| 2024-07 | $44.47 | $41.84 | $2.63 | 185,334.0 | +3.56% |
| 2024-06 | $44.71 | $41.00 | $3.71 | 1,068,887.0 | -6.63% |
| 2024-05 | $44.87 | $41.76 | $3.10 | 38,835.0 | +6.06% |
| 2024-04 | $46.94 | $40.84 | $6.10 | 25,074.0 | -1.22% |
| 2024-03 | $42.51 | $39.01 | $3.50 | 42,124.0 | +4.56% |
| 2024-02 | $40.95 | $39.00 | $1.95 | 20,520.0 | +2.16% |
| 2024-01 | $40.64 | $38.85 | $1.79 | 32,398.0 | -2.26% |
First Trust Eurozone Alphadex Etf-Aktien (FEUZ) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $40.92 | $38.94 | $1.98 | 15,622.0 | +3.38% |
| 2023-11 | $39.34 | $35.10 | $4.24 | 43,921.0 | +11.40% |
| 2023-10 | $36.98 | $34.58 | $2.40 | 16,862.0 | -5.26% |
| 2023-09 | $39.10 | $34.65 | $4.45 | 14,014.0 | -5.50% |
| 2023-08 | $40.50 | $38.24 | $2.26 | 9,498.0 | -3.38% |
| 2023-07 | $41.12 | $38.03 | $3.09 | 11,500.0 | +3.58% |
| 2023-06 | $40.45 | $37.75 | $2.70 | 36,620.0 | +4.87% |
| 2023-05 | $39.85 | $37.24 | $2.61 | 44,268.0 | -5.32% |
| 2023-04 | $40.23 | $38.83 | $1.40 | 26,816.0 | +1.35% |
| 2023-03 | $40.74 | $36.55 | $4.19 | 96,385.0 | -0.40% |
| 2023-02 | $40.42 | $38.37 | $2.05 | 103,060.0 | -1.11% |
| 2023-01 | $39.74 | $36.28 | $3.46 | 30,009.0 | +11.14% |
0.97%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):