Holen Sie sich die Stockscreener-App
112.28
0.19%
0.21
Handel nachbörslich:
112.65
0.37
+0.33%
First Trust Water Etf-Aktien (FIW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $112.7 | $111.9 | $0.8526 | 33,749.0 | +0.19% |
| 2025-11-25 | $112.4 | $110.0 | $2.35 | 30,584.0 | +2.14% |
| 2025-11-24 | $110.1 | $109.0 | $1.10 | 45,937.0 | +0.37% |
| 2025-11-21 | $109.9 | $106.9 | $2.97 | 90,202.0 | +2.45% |
| 2025-11-20 | $108.6 | $106.7 | $1.94 | 44,600.0 | -0.77% |
| 2025-11-19 | $108.1 | $107.2 | $0.8165 | 35,220.0 | -0.43% |
| 2025-11-18 | $108.5 | $107.8 | $0.7477 | 45,067.0 | -0.54% |
| 2025-11-17 | $110.4 | $108.4 | $1.94 | 38,560.0 | -1.73% |
| 2025-11-14 | $111.2 | $110.5 | $0.74 | 26,890.0 | -0.85% |
| 2025-11-13 | $112.9 | $111.5 | $1.47 | 20,931.0 | -0.85% |
| 2025-11-12 | $112.9 | $112.1 | $0.8058 | 62,178.0 | +0.43% |
| 2025-11-11 | $112.4 | $111.4 | $0.916 | 35,452.0 | +0.32% |
| 2025-11-10 | $112.1 | $110.9 | $1.24 | 57,093.0 | +0.14% |
| 2025-11-07 | $111.5 | $110.7 | $0.85 | 31,849.0 | -0.07% |
| 2025-11-06 | $113.1 | $111.3 | $1.80 | 101,078.0 | -1.24% |
| 2025-11-05 | $113.3 | $111.6 | $1.65 | 70,014.0 | +0.97% |
| 2025-11-04 | $112.0 | $110.8 | $1.14 | 37,236.0 | +0.41% |
| 2025-11-03 | $111.5 | $110.5 | $1.05 | 30,726.0 | +0.01% |
| 2025-10-31 | $111.5 | $110.6 | $0.94 | 38,644.0 | +0.16% |
| 2025-10-30 | $113.2 | $111.2 | $2.10 | 35,528.0 | -1.10% |
| 2025-10-29 | $113.9 | $111.9 | $1.93 | 46,239.0 | -1.09% |
| 2025-10-28 | $114.5 | $113.3 | $1.19 | 32,748.0 | -1.07% |
First Trust Water Etf-Aktien (FIW) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Water Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FIW-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Water Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Water Etf-Aktien (FIW) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $113.3 | $106.7 | $6.61 | 871,115.0 | +0.85% |
| 2025-10 | $116.2 | $110.6 | $5.56 | 1,040,423.0 | -0.90% |
| 2025-09 | $115.6 | $109.5 | $6.07 | 743,543.0 | -1.22% |
| 2025-08 | $115.6 | $107.1 | $8.51 | 708,177.0 | +4.80% |
| 2025-07 | $111.7 | $106.3 | $5.34 | 732,329.0 | +0.51% |
| 2025-06 | $108.6 | $104.0 | $4.64 | 625,989.0 | +2.18% |
| 2025-05 | $107.4 | $101.0 | $6.42 | 961,241.0 | +4.42% |
| 2025-04 | $102.0 | $89.31 | $12.71 | 1,095,179.0 | +0.50% |
| 2025-03 | $104.8 | $98.87 | $5.96 | 842,725.0 | -3.12% |
| 2025-02 | $105.7 | $102.7 | $3.05 | 966,862.0 | -1.63% |
| 2025-01 | $106.9 | $99.56 | $7.34 | 1,074,300.0 | +3.55% |
First Trust Water Etf-Aktien (FIW) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $110.9 | $101.2 | $9.71 | 1,206,247.0 | -7.36% |
| 2024-11 | $111.6 | $105.8 | $5.84 | 812,499.0 | +5.10% |
| 2024-10 | $110.5 | $104.9 | $5.56 | 765,757.0 | -3.98% |
| 2024-09 | $109.9 | $101.3 | $8.62 | 748,285.0 | +1.60% |
| 2024-08 | $108.7 | $101.1 | $7.63 | 898,411.0 | +0.51% |
| 2024-07 | $108.5 | $97.75 | $10.73 | 847,509.0 | +7.08% |
| 2024-06 | $103.3 | $99.34 | $3.98 | 641,444.0 | -2.82% |
| 2024-05 | $107.2 | $98.82 | $8.42 | 1,132,186.0 | +3.81% |
| 2024-04 | $102.4 | $96.29 | $6.07 | 762,352.0 | -2.94% |
| 2024-03 | $102.5 | $97.50 | $5.04 | 738,233.0 | +4.25% |
| 2024-02 | $98.28 | $92.00 | $6.28 | 869,867.0 | +6.72% |
| 2024-01 | $94.83 | $90.63 | $4.20 | 938,342.0 | -3.19% |
First Trust Water Etf-Aktien (FIW) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $95.63 | $87.74 | $7.89 | 962,483.0 | +7.66% |
| 2023-11 | $88.07 | $77.91 | $10.16 | 1,050,039.0 | +12.18% |
| 2023-10 | $83.96 | $77.11 | $6.85 | 1,080,080.0 | -5.15% |
| 2023-09 | $90.23 | $82.23 | $8.00 | 931,846.0 | -7.44% |
| 2023-08 | $91.07 | $86.45 | $4.62 | 1,102,927.0 | -2.12% |
| 2023-07 | $91.98 | $86.15 | $5.83 | 1,007,892.0 | +3.13% |
| 2023-06 | $88.78 | $81.17 | $7.61 | 1,299,038.0 | +8.58% |
| 2023-05 | $84.69 | $81.05 | $3.64 | 1,104,246.0 | -0.56% |
| 2023-04 | $83.66 | $80.36 | $3.30 | 659,938.0 | -1.91% |
| 2023-03 | $84.60 | $78.18 | $6.42 | 888,911.0 | +0.44% |
| 2023-02 | $86.99 | $82.41 | $4.58 | 824,225.0 | -1.92% |
| 2023-01 | $84.90 | $78.65 | $6.24 | 876,380.0 | +6.97% |
0.64%
Kapitalisierung:
|
Volumen (24h):