Holen Sie sich die Stockscreener-App
68.18
0.18%
-0.12
Handel nachbörslich:
68.65
0.47
+0.69%
First Trust Switzerland Alphadex Fund-Aktien (FSZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-17 | $68.65 | $68.18 | $0.4655 | 1,151.0 | -0.18% |
| 2025-04-16 | $68.30 | $68.23 | $0.0701 | 489.0 | -0.13% |
| 2025-04-15 | $68.39 | $68.08 | $0.31 | 448.0 | +1.14% |
| 2025-04-14 | $67.74 | $66.66 | $1.08 | 1,158.0 | +0.76% |
| 2025-04-11 | $67.11 | $67.11 | $0.00 | 197.0 | +1.81% |
| 2025-04-10 | $65.92 | $64.97 | $0.95 | 123.0 | +1.23% |
| 2025-04-09 | $65.12 | $62.08 | $3.05 | 1,332.0 | +5.22% |
| 2025-04-08 | $63.27 | $61.89 | $1.38 | 1,623.0 | +1.06% |
| 2025-04-07 | $61.60 | $61.24 | $0.36 | 786.0 | -2.56% |
| 2025-04-04 | $63.66 | $62.74 | $0.92 | 3,522.0 | -6.22% |
| 2025-04-03 | $67.63 | $67.02 | $0.6107 | 1,113.0 | -1.10% |
| 2025-04-02 | $67.79 | $67.53 | $0.26 | 2,170.0 | +0.06% |
| 2025-04-01 | $68.52 | $67.47 | $1.05 | 60,174.0 | +0.12% |
| 2025-03-31 | $67.67 | $67.59 | $0.075 | 305.0 | -1.96% |
| 2025-03-28 | $69.00 | $69.00 | $0.00 | 263.0 | -0.61% |
| 2025-03-27 | $69.42 | $69.21 | $0.21 | 1,043.0 | +0.21% |
| 2025-03-26 | $69.28 | $69.28 | $0.00 | 86.00 | -1.23% |
| 2025-03-25 | $70.14 | $70.14 | $0.00 | 106.0 | +1.24% |
| 2025-03-24 | $69.48 | $69.28 | $0.1969 | 233.0 | +0.51% |
| 2025-03-21 | $68.93 | $68.93 | $0.00 | 24.00 | -0.73% |
| 2025-03-20 | $69.44 | $69.12 | $0.32 | 820.0 | -0.73% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $68.65 | $61.24 | $7.41 | 75,437.0 | +0.78% |
| 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% |
0.24%
0.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):