Holen Sie sich die Stockscreener-App
74.29
0.07%
-0.05
Handel nachbörslich:
73.87
-0.42
-0.57%
First Trust Switzerland Alphadex Fund-Aktien (FSZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-16 | $74.29 | $73.81 | $0.4754 | 546.0 | -0.07% |
| 2025-05-15 | $74.34 | $74.34 | $0.00 | 1,388.0 | +1.54% |
| 2025-05-14 | $73.21 | $73.20 | $0.0099 | 399.0 | +0.29% |
| 2025-05-13 | $73.00 | $73.00 | $0.00 | 40.00 | +0.17% |
| 2025-05-12 | $72.87 | $72.34 | $0.53 | 981.0 | -0.51% |
| 2025-05-09 | $73.24 | $73.24 | $0.00 | 306.0 | +0.29% |
| 2025-05-08 | $73.03 | $73.00 | $0.03 | 5,121.0 | -0.60% |
| 2025-05-07 | $73.63 | $72.80 | $0.83 | 4,122.0 | +0.04% |
| 2025-05-06 | $73.44 | $72.75 | $0.69 | 1,414.0 | +0.16% |
| 2025-05-05 | $73.32 | $72.96 | $0.36 | 2,946.0 | +0.49% |
| 2025-05-02 | $72.96 | $72.34 | $0.62 | 2,499.0 | +1.93% |
| 2025-05-01 | $72.78 | $70.82 | $1.96 | 9,307.0 | -0.49% |
| 2025-04-30 | $71.93 | $71.93 | $0.00 | 62.00 | +0.97% |
| 2025-04-29 | $71.24 | $71.19 | $0.05 | 307.0 | -0.10% |
| 2025-04-28 | $71.31 | $70.48 | $0.83 | 1,126.0 | +1.08% |
| 2025-04-25 | $70.55 | $70.09 | $0.455 | 239.0 | +1.09% |
| 2025-04-24 | $69.79 | $69.33 | $0.463 | 772.0 | +1.01% |
| 2025-04-23 | $70.01 | $69.09 | $0.92 | 2,691.0 | +0.13% |
| 2025-04-22 | $69.47 | $68.62 | $0.85 | 956.0 | +1.34% |
| 2025-04-21 | $68.79 | $67.54 | $1.25 | 1,942.0 | -0.14% |
| 2025-04-17 | $68.65 | $68.18 | $0.4655 | 1,151.0 | -0.18% |
First Trust Switzerland Alphadex Fund-Aktien (FSZ) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Switzerland Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FSZ-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Switzerland Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Switzerland Alphadex Fund-Aktien (FSZ) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $74.34 | $70.82 | $3.52 | 29,615.0 | +3.28% |
| 2025-04 | $71.93 | $61.24 | $10.69 | 82,381.0 | +6.33% |
| 2025-03 | $70.17 | $67.59 | $2.58 | 81,383.0 | +0.49% |
| 2025-02 | $68.31 | $65.22 | $3.09 | 51,592.0 | +1.56% |
| 2025-01 | $66.92 | $62.05 | $4.87 | 145,161.0 | +5.66% |
First Trust Switzerland Alphadex Fund-Aktien (FSZ) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $66.79 | $62.47 | $4.32 | 86,189.0 | -4.44% |
| 2024-11 | $67.86 | $64.28 | $3.58 | 73,211.0 | -0.94% |
| 2024-10 | $70.50 | $66.61 | $3.89 | 61,406.0 | -5.48% |
| 2024-09 | $71.34 | $67.32 | $4.02 | 23,569.0 | +1.76% |
| 2024-08 | $69.47 | $64.39 | $5.08 | 103,451.0 | +4.04% |
| 2024-07 | $66.59 | $63.63 | $2.96 | 78,021.0 | +3.26% |
| 2024-06 | $67.14 | $63.91 | $3.23 | 88,134.0 | -1.38% |
| 2024-05 | $65.39 | $60.24 | $5.15 | 40,159.0 | +8.51% |
| 2024-04 | $63.59 | $60.26 | $3.33 | 16,775.0 | -5.42% |
| 2024-03 | $65.29 | $62.51 | $2.78 | 45,771.0 | +1.79% |
| 2024-02 | $63.52 | $60.63 | $2.89 | 23,335.0 | +0.22% |
| 2024-01 | $64.83 | $61.01 | $3.82 | 96,696.0 | -3.99% |
First Trust Switzerland Alphadex Fund-Aktien (FSZ) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $65.42 | $60.84 | $4.58 | 57,246.0 | +5.89% |
| 2023-11 | $61.43 | $55.41 | $6.02 | 136,692.0 | +10.86% |
| 2023-10 | $58.20 | $54.64 | $3.56 | 204,363.0 | -3.94% |
| 2023-09 | $61.50 | $56.48 | $5.02 | 130,305.0 | -5.87% |
| 2023-08 | $62.25 | $59.60 | $2.65 | 585,241.0 | -2.51% |
| 2023-07 | $69.37 | $58.49 | $10.88 | 107,029.0 | +4.70% |
| 2023-06 | $62.43 | $58.76 | $3.67 | 176,209.0 | -0.33% |
| 2023-05 | $64.26 | $60.24 | $4.02 | 257,780.0 | -5.03% |
| 2023-04 | $64.28 | $60.38 | $3.90 | 62,279.0 | +4.04% |
| 2023-03 | $60.97 | $56.20 | $4.77 | 128,442.0 | +4.27% |
| 2023-02 | $60.60 | $58.38 | $2.22 | 83,306.0 | -1.53% |
| 2023-01 | $59.54 | $54.99 | $4.55 | 306,045.0 | +8.20% |
0.97%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):