Holen Sie sich die Stockscreener-App
46.56
0.68%
-0.3207
First Trust Eurozone Alphadex Etf-Aktien (FEUZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-21 | $46.99 | $46.05 | $0.94 | 5,101.0 | -1.77% |
| 2025-04-17 | $47.35 | $46.88 | $0.4694 | 2,710.0 | +0.30% |
| 2025-04-16 | $47.28 | $46.34 | $0.94 | 2,062.0 | +0.26% |
| 2025-04-15 | $46.76 | $46.53 | $0.23 | 303.0 | +1.70% |
| 2025-04-14 | $45.84 | $45.03 | $0.81 | 657.0 | +1.62% |
| 2025-04-11 | $45.11 | $44.38 | $0.73 | 319.0 | +2.38% |
| 2025-04-10 | $44.06 | $43.65 | $0.41 | 1,213.0 | -4.32% |
| 2025-04-09 | $48.00 | $41.20 | $6.80 | 32,974.0 | +13.90% |
| 2025-04-08 | $42.94 | $40.43 | $2.51 | 39,510.0 | -3.02% |
| 2025-04-07 | $45.01 | $41.50 | $3.51 | 21,377.0 | -2.50% |
| 2025-04-04 | $48.52 | $42.76 | $5.76 | 60,865.0 | -7.43% |
| 2025-04-03 | $46.91 | $46.01 | $0.90 | 1,104.0 | -1.66% |
| 2025-04-02 | $46.97 | $46.61 | $0.36 | 5,188.0 | +0.76% |
| 2025-04-01 | $46.92 | $46.26 | $0.66 | 3,500.0 | +0.29% |
| 2025-03-31 | $46.58 | $45.95 | $0.63 | 3,036.0 | -1.25% |
| 2025-03-28 | $47.40 | $47.04 | $0.358 | 3,102.0 | -1.44% |
| 2025-03-27 | $47.84 | $47.43 | $0.4075 | 3,712.0 | +0.08% |
| 2025-03-26 | $48.37 | $47.72 | $0.6552 | 1,745.0 | -1.26% |
| 2025-03-25 | $48.54 | $48.19 | $0.35 | 6,215.0 | +0.33% |
| 2025-03-24 | $48.19 | $47.79 | $0.40 | 4,130.0 | +0.61% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $48.52 | $40.43 | $8.09 | 176,883.0 | -0.93% |
| 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% |
0.59%
0.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):