Holen Sie sich die Stockscreener-App
28.79
1.12%
-0.325
Handel nachbörslich:
28.79
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 |
|---|---|---|---|---|---|
| 2025-11-04 | $28.89 | $28.74 | $0.148 | 118,155.0 | -1.12% |
| 2025-11-03 | $29.13 | $28.95 | $0.1835 | 76,217.0 | +0.29% |
| 2025-10-31 | $29.07 | $28.95 | $0.124 | 336,304.0 | -0.03% |
| 2025-10-30 | $29.15 | $29.02 | $0.13 | 247,214.0 | -0.95% |
| 2025-10-29 | $29.54 | $29.20 | $0.34 | 260,056.0 | -0.44% |
| 2025-10-28 | $29.47 | $29.28 | $0.1905 | 810,492.0 | +0.10% |
| 2025-10-27 | $29.45 | $29.37 | $0.079 | 122,063.0 | +0.55% |
| 2025-10-24 | $29.27 | $29.17 | $0.0997 | 69,793.0 | +0.58% |
| 2025-10-23 | $29.12 | $29.01 | $0.1065 | 66,356.0 | +0.31% |
| 2025-10-22 | $29.05 | $28.87 | $0.1828 | 91,513.0 | +0.38% |
| 2025-10-21 | $28.97 | $28.84 | $0.1316 | 130,729.0 | -0.58% |
| 2025-10-20 | $29.07 | $28.95 | $0.116 | 122,967.0 | +0.83% |
| 2025-10-17 | $28.82 | $28.64 | $0.18 | 82,431.0 | +0.21% |
| 2025-10-16 | $28.84 | $28.61 | $0.2329 | 76,388.0 | +0.07% |
| 2025-10-15 | $28.82 | $28.57 | $0.25 | 251,803.0 | +0.42% |
| 2025-10-14 | $28.68 | $28.31 | $0.365 | 180,210.0 | +0.63% |
| 2025-10-13 | $28.46 | $28.32 | $0.135 | 140,181.0 | +1.21% |
| 2025-10-10 | $28.64 | $28.09 | $0.548 | 113,751.0 | -1.74% |
| 2025-10-09 | $28.85 | $28.51 | $0.344 | 316,402.0 | -0.45% |
| 2025-10-08 | $28.74 | $28.63 | $0.1099 | 83,300.0 | +0.07% |
| 2025-10-07 | $28.90 | $28.70 | $0.1917 | 95,538.0 | -0.83% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $29.13 | $28.74 | $0.39 | 312,527.0 | -0.83% |
| 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% |
0.30%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):