Holen Sie sich die Stockscreener-App
78.00
0.52%
-0.41
First Trust Switzerland Alphadex Fund-Aktien (FSZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-11 | $78.00 | $77.76 | $0.24 | 579.0 | -0.52% |
| 2025-07-10 | $78.41 | $78.01 | $0.40 | 511.0 | +0.17% |
| 2025-07-09 | $78.28 | $77.66 | $0.625 | 760.0 | +1.16% |
| 2025-07-08 | $77.38 | $76.56 | $0.82 | 348.0 | +1.02% |
| 2025-07-07 | $76.76 | $76.45 | $0.31 | 2,182.0 | +0.27% |
| 2025-07-03 | $76.75 | $76.39 | $0.36 | 231.0 | -0.79% |
| 2025-07-02 | $77.00 | $76.42 | $0.5796 | 2,832.0 | +0.48% |
| 2025-07-01 | $76.63 | $76.34 | $0.29 | 22,141.0 | +0.18% |
| 2025-06-30 | $76.49 | $76.00 | $0.49 | 657.0 | +0.57% |
| 2025-06-27 | $76.06 | $75.62 | $0.44 | 500.0 | +0.65% |
| 2025-06-26 | $75.57 | $75.57 | $0.00 | 123.0 | -0.55% |
| 2025-06-25 | $75.99 | $75.40 | $0.59 | 23,839.0 | -0.45% |
| 2025-06-24 | $76.33 | $76.00 | $0.33 | 459.0 | +1.37% |
| 2025-06-23 | $75.30 | $74.62 | $0.68 | 14,830.0 | +1.74% |
| 2025-06-20 | $74.01 | $74.01 | $0.00 | 90.00 | -1.18% |
| 2025-06-18 | $75.03 | $74.72 | $0.31 | 4,364.0 | -0.05% |
| 2025-06-17 | $75.30 | $74.93 | $0.366 | 411.0 | -0.77% |
| 2025-06-16 | $76.07 | $75.51 | $0.56 | 2,663.0 | -0.55% |
| 2025-06-13 | $75.93 | $75.81 | $0.12 | 1,688.0 | -1.51% |
| 2025-06-12 | $77.09 | $77.09 | $0.00 | 61.00 | +1.00% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $78.41 | $76.34 | $2.07 | 30,163.0 | +1.97% |
| 2025-06 | $77.09 | $74.01 | $3.08 | 85,856.0 | +0.61% |
| 2025-05 | $76.07 | $70.82 | $5.25 | 44,508.0 | +5.70% |
| 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% |
0.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):