Holen Sie sich die Stockscreener-App
77.40
0.04%
-0.03
Handel nachbörslich:
77.38
-0.02
-0.03%
First Trust Switzerland Alphadex Fund-Aktien (FSZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-17 | $77.40 | $76.89 | $0.51 | 588,610.0 | -0.04% |
| 2025-10-16 | $77.44 | $77.00 | $0.44 | 4,228.0 | +0.43% |
| 2025-10-15 | $77.28 | $76.72 | $0.56 | 42,286.0 | +0.07% |
| 2025-10-14 | $77.04 | $76.74 | $0.302 | 5,596.0 | +0.51% |
| 2025-10-13 | $76.65 | $76.65 | $0.00 | 94.00 | +0.23% |
| 2025-10-10 | $77.03 | $76.48 | $0.5586 | 173.0 | -0.65% |
| 2025-10-09 | $76.97 | $76.97 | $0.00 | 129.0 | -0.12% |
| 2025-10-08 | $77.07 | $76.95 | $0.1183 | 199.0 | -0.01% |
| 2025-10-07 | $78.40 | $77.03 | $1.37 | 3,674.0 | -0.32% |
| 2025-10-06 | $77.33 | $77.29 | $0.0369 | 804.0 | +0.43% |
| 2025-10-03 | $77.00 | $77.00 | $0.00 | 42.00 | +0.34% |
| 2025-10-02 | $76.73 | $76.73 | $0.00 | 253.0 | +0.25% |
| 2025-10-01 | $76.58 | $76.54 | $0.0455 | 436.0 | -0.37% |
| 2025-09-30 | $76.82 | $76.44 | $0.3806 | 482.0 | +0.88% |
| 2025-09-29 | $76.15 | $76.15 | $0.002 | 276.0 | -0.13% |
| 2025-09-26 | $76.25 | $76.25 | $0.00 | 136.0 | +0.53% |
| 2025-09-25 | $76.10 | $75.84 | $0.2566 | 3,479.0 | -1.19% |
| 2025-09-24 | $76.76 | $76.74 | $0.02 | 2,882.0 | -1.17% |
| 2025-09-23 | $77.82 | $77.67 | $0.1484 | 1,846.0 | -0.04% |
| 2025-09-22 | $77.70 | $77.41 | $0.2903 | 4,286.0 | +0.66% |
| 2025-09-19 | $77.19 | $77.15 | $0.04 | 506.0 | -0.94% |
| 2025-09-18 | $77.95 | $77.60 | $0.355 | 1,991.0 | -0.94% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $78.40 | $76.48 | $1.92 | 1,235,134.0 | +0.75% |
| 2025-09 | $79.36 | $75.84 | $3.52 | 28,969.0 | -2.69% |
| 2025-08 | $80.22 | $75.34 | $4.88 | 19,150.0 | +2.39% |
| 2025-07 | $81.10 | $76.34 | $4.76 | 67,466.0 | +0.80% |
| 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% |
0.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):