Holen Sie sich die Stockscreener-App
30.55
0.25%
0.085
First Trust Dow Jones Global Select Dividend Index Fund-Aktien (FGD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $30.60 | $30.50 | $0.10 | 30,466.0 | +0.26% |
| 2025-12-04 | $30.50 | $30.39 | $0.11 | 91,382.0 | -0.16% |
| 2025-12-03 | $30.68 | $30.48 | $0.205 | 133,070.0 | -0.07% |
| 2025-12-02 | $30.54 | $30.41 | $0.1327 | 94,902.0 | +1.16% |
| 2025-12-01 | $30.34 | $30.17 | $0.17 | 84,683.0 | -0.13% |
| 2025-11-28 | $30.23 | $30.03 | $0.20 | 28,739.0 | +0.27% |
| 2025-11-26 | $30.20 | $29.81 | $0.39 | 122,800.0 | +1.17% |
| 2025-11-25 | $29.79 | $29.38 | $0.41 | 173,577.0 | +2.09% |
| 2025-11-24 | $29.23 | $29.05 | $0.1749 | 135,350.0 | +0.07% |
| 2025-11-21 | $29.21 | $28.87 | $0.34 | 185,485.0 | +1.29% |
| 2025-11-20 | $29.41 | $28.77 | $0.64 | 118,714.0 | -1.03% |
| 2025-11-19 | $29.23 | $28.96 | $0.27 | 144,279.0 | -0.44% |
| 2025-11-18 | $29.30 | $29.07 | $0.23 | 216,111.0 | -0.78% |
| 2025-11-17 | $29.66 | $29.35 | $0.31 | 117,483.0 | -1.37% |
| 2025-11-14 | $29.88 | $29.66 | $0.2185 | 248,091.0 | -0.17% |
| 2025-11-13 | $30.13 | $29.86 | $0.27 | 112,821.0 | -0.47% |
| 2025-11-12 | $30.08 | $30.00 | $0.08 | 113,306.0 | +0.77% |
| 2025-11-11 | $29.84 | $29.72 | $0.123 | 99,685.0 | +0.24% |
| 2025-11-10 | $29.78 | $29.53 | $0.25 | 67,308.0 | +1.54% |
| 2025-11-07 | $29.31 | $29.02 | $0.29 | 193,815.0 | +0.27% |
| 2025-11-06 | $29.31 | $29.10 | $0.21 | 186,208.0 | +0.31% |
| 2025-11-05 | $29.17 | $28.84 | $0.33 | 279,694.0 | +1.18% |
First Trust Dow Jones Global Select Dividend Index Fund-Aktien (FGD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Dow Jones Global Select Dividend Index Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FGD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Dow Jones Global Select Dividend Index Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Dow Jones Global Select Dividend Index Fund-Aktien (FGD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $30.68 | $30.17 | $0.515 | 434,503.0 | +1.06% |
| 2025-11 | $30.23 | $28.74 | $1.49 | 2,737,838.0 | +4.10% |
| 2025-10 | $29.54 | $28.09 | $1.45 | 4,130,381.0 | +0.97% |
| 2025-09 | $29.82 | $28.39 | $1.43 | 2,289,553.0 | -1.03% |
| 2025-08 | $29.35 | $27.37 | $1.98 | 2,922,455.0 | +4.91% |
| 2025-07 | $28.84 | $27.52 | $1.32 | 2,951,158.0 | +0.54% |
| 2025-06 | $27.75 | $26.44 | $1.31 | 4,249,620.0 | +4.20% |
| 2025-05 | $26.47 | $24.96 | $1.51 | 3,628,105.0 | +5.72% |
| 2025-04 | $25.14 | $21.61 | $3.53 | 3,639,030.0 | +3.31% |
| 2025-03 | $24.78 | $23.44 | $1.34 | 3,795,679.0 | +3.19% |
| 2025-02 | $23.83 | $22.36 | $1.47 | 3,216,586.0 | +2.86% |
| 2025-01 | $23.08 | $21.90 | $1.18 | 1,845,861.0 | +2.52% |
First Trust Dow Jones Global Select Dividend Index Fund-Aktien (FGD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $23.88 | $21.87 | $2.01 | 2,262,827.0 | -6.73% |
| 2024-11 | $23.83 | $23.02 | $0.81 | 1,965,889.0 | +1.56% |
| 2024-10 | $24.25 | $23.32 | $0.935 | 1,675,308.0 | -3.82% |
| 2024-09 | $24.66 | $23.23 | $1.43 | 782,376.0 | +0.67% |
| 2024-08 | $24.31 | $21.99 | $2.32 | 1,588,563.0 | +3.54% |
| 2024-07 | $23.49 | $22.36 | $1.13 | 1,119,913.0 | +4.62% |
| 2024-06 | $23.72 | $22.21 | $1.51 | 1,412,528.0 | -5.31% |
| 2024-05 | $23.97 | $22.41 | $1.56 | 1,537,025.0 | +4.77% |
| 2024-04 | $22.91 | $21.58 | $1.33 | 1,248,731.0 | -1.14% |
| 2024-03 | $22.78 | $22.04 | $0.7347 | 1,926,200.0 | +2.85% |
| 2024-02 | $22.34 | $21.48 | $0.86 | 3,223,771.0 | +0.45% |
| 2024-01 | $22.34 | $21.50 | $0.835 | 5,963,280.0 | -0.99% |
First Trust Dow Jones Global Select Dividend Index Fund-Aktien (FGD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $22.58 | $21.34 | $1.24 | 2,802,314.0 | +3.85% |
| 2023-11 | $21.50 | $20.03 | $1.47 | 2,871,774.0 | +6.89% |
| 2023-10 | $20.89 | $19.77 | $1.12 | 3,448,518.0 | -2.70% |
| 2023-09 | $21.91 | $20.43 | $1.48 | 2,028,367.0 | -3.60% |
| 2023-08 | $22.18 | $20.82 | $1.36 | 3,845,691.0 | -4.13% |
| 2023-07 | $22.49 | $21.00 | $1.49 | 3,399,688.0 | +4.01% |
| 2023-06 | $22.50 | $21.11 | $1.39 | 3,690,164.0 | +0.75% |
| 2023-05 | $22.63 | $21.16 | $1.46 | 1,860,559.0 | -5.84% |
| 2023-04 | $22.99 | $22.02 | $0.9699 | 1,720,741.0 | +2.22% |
| 2023-03 | $23.23 | $21.23 | $2.00 | 3,983,759.0 | -2.94% |
| 2023-02 | $24.02 | $22.57 | $1.45 | 3,250,630.0 | -3.84% |
| 2023-01 | $23.91 | $21.87 | $2.04 | 7,523,068.0 | +7.78% |
0.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):