Deutsche Märkte öffnen in 6 Stunden 53 Minuten

First Trust AlphaDEX U.S. Materials Sector Index ETF (FBT.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
27,47-0,09 (-0,33%)
Börsenschluss: 02:13PM EST
Zeitraum:
07. Feb. 2022 - 07. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Feb. 202327,3627,4727,3627,4727,47400
06. Feb. 202327,7227,7227,6527,6527,653.700
03. Feb. 202327,6127,6127,6127,6127,61-
02. Feb. 202327,4127,4127,4127,4127,41-
01. Feb. 202327,3327,3327,3327,3327,33-
31. Jan. 202327,2827,2827,2827,2827,28100
30. Jan. 202327,4027,4027,4027,4027,40-
27. Jan. 202327,3427,3427,3427,3427,34-
26. Jan. 202327,3427,3427,3427,3427,34100
25. Jan. 202327,3527,3627,2727,2927,292.400
24. Jan. 202327,3427,3427,3427,3427,34-
23. Jan. 202327,3427,3427,3427,3427,34200
20. Jan. 202327,1827,1827,1827,1827,18200
19. Jan. 202327,2027,2027,2027,2027,20-
18. Jan. 202327,1827,1827,1827,1827,18200
17. Jan. 202327,3427,3427,3427,3427,34-
16. Jan. 202327,2527,3427,2527,3427,34600
13. Jan. 202327,0027,2227,0027,2227,221.000
12. Jan. 202326,9626,9626,9626,9626,96300
11. Jan. 202326,7026,9726,7026,9726,97100
10. Jan. 202326,7026,7026,7026,7026,70300
09. Jan. 202326,2526,2526,2526,2526,25100
06. Jan. 202326,7026,7026,7026,7026,70100
05. Jan. 202326,4226,4226,4226,4226,42-
04. Jan. 202326,4126,4126,4126,4126,41-
03. Jan. 202326,5226,5226,4126,4126,41500
30. Dez. 202225,9325,9425,9325,9325,933.300
29. Dez. 202225,8725,8725,8725,8725,87-
28. Dez. 202226,4626,4626,4626,4626,46-
23. Dez. 202226,9426,9426,9426,9426,94-
22. Dez. 202226,8026,9426,8026,9426,94100
21. Dez. 202226,5326,5326,5326,5326,53-
20. Dez. 202226,1926,1926,1926,1926,19-
19. Dez. 202227,1527,1526,1926,1926,19100
16. Dez. 202226,7426,7426,7426,7426,74-
15. Dez. 202226,7426,7426,7426,7426,74-
14. Dez. 202227,1827,2027,1527,1527,151.000
13. Dez. 202226,9826,9826,9826,9826,98100
12. Dez. 202226,3126,4226,3126,4226,421.000
09. Dez. 202226,4126,4126,4126,4126,41100
08. Dez. 202226,4426,4426,4426,4426,44-
07. Dez. 202226,2726,2726,2726,2726,27-
06. Dez. 202226,5726,5726,5726,5726,57300
05. Dez. 202226,9126,9126,9126,9126,91-
02. Dez. 202226,9126,9126,9126,9126,91300
01. Dez. 202226,2926,2926,2926,2926,29-
30. Nov. 202225,7125,7125,7125,7125,71-
29. Nov. 202225,7225,7225,7225,7225,72-
28. Nov. 202225,7825,7825,7525,7525,751.100
25. Nov. 202225,6725,6725,6725,6725,67400
24. Nov. 202225,5925,5925,5925,5925,59-
23. Nov. 202225,8725,8725,5925,5925,59200
22. Nov. 202225,4625,6025,4625,6025,60100
21. Nov. 202225,4625,5225,4625,5225,52100
18. Nov. 202225,0325,5725,0325,5725,57100
17. Nov. 202225,0325,0325,0325,0325,03200
16. Nov. 202225,5025,5025,5025,5025,50-
15. Nov. 202225,5025,5025,5025,5025,50-
14. Nov. 202225,3525,5625,3525,5625,56100
11. Nov. 202225,5925,5925,5925,5925,59-
10. Nov. 202225,4125,4125,3525,3525,35200
09. Nov. 202224,8524,8524,8524,8524,85-
08. Nov. 202224,7724,8524,7724,8524,851.300
07. Nov. 202224,6224,6224,6224,6224,62300
04. Nov. 202224,8124,8124,8124,8124,81-
03. Nov. 202224,8024,8924,8024,8924,89200
02. Nov. 202224,9424,9424,9424,9424,94-
01. Nov. 202224,8024,8124,8024,8124,8110.000
31. Okt. 202224,7624,7624,7624,7624,76-
28. Okt. 202224,0224,0224,0224,0224,02-
27. Okt. 202224,5124,5124,5124,5124,51-
26. Okt. 202224,2624,2624,2624,2624,26300
25. Okt. 202223,8123,8123,8123,8123,81-
24. Okt. 202223,5323,5323,5323,5323,53-
21. Okt. 202223,2223,2223,2223,2223,22-
20. Okt. 202223,3223,3223,3223,3223,32-
19. Okt. 202224,1224,1224,1224,1224,12-
18. Okt. 202224,3024,3024,3024,3024,30600
17. Okt. 202223,6723,6723,6723,6723,67-
14. Okt. 202223,3823,6723,3823,6723,67100
13. Okt. 202223,3823,6423,3823,6423,64100
12. Okt. 202223,2523,2523,2523,2523,25-
11. Okt. 202223,2623,2623,2623,2623,26-
07. Okt. 202223,6523,6523,3823,3823,38300
06. Okt. 202223,8023,8023,8023,8023,80-
05. Okt. 202223,5423,5423,5423,5423,54-
04. Okt. 202223,7223,7223,7223,7223,72300
03. Okt. 202222,9922,9922,9922,9922,99-
30. Sept. 202223,1423,1923,1423,1923,19200
29. Sept. 202223,1223,1223,1223,1223,12-
28. Sept. 202223,1223,1223,1223,1223,12-
27. Sept. 202222,5322,5322,5322,5322,53100
26. Sept. 202222,3822,3822,3822,3822,38-
23. Sept. 202222,3022,3822,2522,3822,38200
22. Sept. 202222,7222,7222,7222,7222,72-
21. Sept. 202223,1323,1323,1323,1323,13-
20. Sept. 202223,1523,1523,1523,1523,15100
19. Sept. 202223,2223,2223,2223,2223,22-
16. Sept. 202223,3923,3923,3923,3923,39-
15. Sept. 202223,3723,3723,3723,3723,37200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...