Holen Sie sich die Stockscreener-App
109.47
0.26%
0.2167
First Trust Water Etf-Aktien (FIW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $110.1 | $109.4 | $0.72 | 4,046.0 | +0.25% |
| 2025-07-22 | $109.4 | $108.3 | $1.10 | 26,809.0 | +0.94% |
| 2025-07-21 | $109.3 | $108.2 | $1.03 | 39,349.0 | -0.47% |
| 2025-07-18 | $109.5 | $108.4 | $1.06 | 14,462.0 | -0.36% |
| 2025-07-17 | $109.2 | $107.5 | $1.71 | 28,158.0 | +1.33% |
| 2025-07-16 | $107.8 | $106.3 | $1.51 | 31,329.0 | +0.15% |
| 2025-07-15 | $109.6 | $107.5 | $2.08 | 140,508.0 | -1.60% |
| 2025-07-14 | $109.5 | $108.7 | $0.7626 | 48,370.0 | -0.52% |
| 2025-07-11 | $110.2 | $109.5 | $0.65 | 24,845.0 | -1.05% |
| 2025-07-10 | $111.7 | $110.1 | $1.55 | 27,223.0 | +0.48% |
| 2025-07-09 | $110.5 | $109.3 | $1.18 | 52,377.0 | +0.46% |
| 2025-07-08 | $110.4 | $109.5 | $0.9782 | 28,035.0 | +0.40% |
| 2025-07-07 | $110.6 | $109.2 | $1.39 | 38,933.0 | -0.83% |
| 2025-07-03 | $110.7 | $110.2 | $0.5199 | 34,066.0 | +0.29% |
| 2025-07-02 | $110.3 | $109.5 | $0.7896 | 17,484.0 | +0.21% |
| 2025-07-01 | $110.8 | $107.7 | $3.15 | 25,851.0 | +1.80% |
| 2025-06-30 | $108.3 | $107.5 | $0.82 | 30,408.0 | -0.06% |
| 2025-06-27 | $108.6 | $107.5 | $1.09 | 40,321.0 | +0.19% |
| 2025-06-26 | $108.0 | $107.3 | $0.6299 | 33,868.0 | +0.49% |
| 2025-06-25 | $108.1 | $107.1 | $1.01 | 57,218.0 | -0.59% |
| 2025-06-24 | $108.1 | $107.1 | $1.03 | 29,149.0 | +0.69% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $111.7 | $106.3 | $5.34 | 581,845.0 | +1.43% |
| 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% |
0.84%
Kapitalisierung:
|
Volumen (24h):