Deutsche Märkte schließen in 2 Stunden 28 Minuten

First Trust US Equity Opportunities UCITS ETF Class A Accumulation (FPX.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2.935,50-55,00 (-1,84%)
Ab 11:39AM BST. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Mai 20240,000,000,002.935,502.935,5051
30. Apr. 20243.008,003.020,003.000,002.990,502.990,5053
29. Apr. 20243.028,003.033,003.011,003.033,003.033,002.006
26. Apr. 20242.979,002.979,002.965,003.015,003.015,006.810
25. Apr. 20242.959,002.971,002.928,242.945,502.945,502.317
24. Apr. 20242.979,002.979,002.979,002.979,002.979,00-
23. Apr. 20242.966,002.966,002.966,002.967,002.967,002
22. Apr. 20242.887,502.887,502.887,502.887,502.887,50-
19. Apr. 20242.902,002.902,002.902,002.902,002.902,00-
18. Apr. 20242.949,502.949,502.949,502.949,502.949,50-
17. Apr. 20242.955,262.955,262.955,262.933,002.933,00200
16. Apr. 20242.922,002.922,002.922,002.942,502.942,50279
15. Apr. 20243.045,003.045,003.003,003.003,003.003,008
12. Apr. 20243.061,003.061,003.061,003.044,503.044,506
11. Apr. 20243.035,003.035,003.035,003.035,003.035,00-
10. Apr. 20243.045,503.045,503.045,503.045,503.045,50-
09. Apr. 20243.054,763.054,763.054,763.026,003.026,003
08. Apr. 20243.042,003.071,003.042,003.047,003.047,002.190
05. Apr. 20243.025,003.056,003.011,263.056,003.056,00663
04. Apr. 20243.090,003.091,003.086,003.087,003.087,0034
03. Apr. 20243.069,003.087,003.065,563.083,003.083,0098
02. Apr. 20243.106,003.106,003.080,003.058,003.058,00901
28. März 20243.139,003.139,003.139,003.139,003.139,00-
27. März 20243.124,003.132,003.124,003.132,003.132,00295
26. März 20243.177,003.177,003.177,003.170,503.170,5052
25. März 20243.142,003.142,003.142,003.142,003.142,00-
22. März 20243.128,503.128,503.128,503.128,503.128,50-
21. März 20243.112,003.150,003.111,003.150,003.150,00123
20. März 20243.050,003.050,003.050,003.036,003.036,0082
19. März 20243.010,263.010,262.995,263.014,503.014,5094
18. März 20243.008,283.008,283.008,283.005,003.005,00568
15. März 20243.002,003.002,003.002,002.985,502.985,50200
14. März 20243.059,003.060,003.059,003.014,503.014,50360
13. März 20243.060,503.060,503.060,503.060,503.060,50-
12. März 20243.036,503.036,503.036,503.036,503.036,50-
11. März 20243.037,743.037,743.037,743.023,503.023,503
08. März 20243.034,003.051,003.034,003.050,003.050,0014
07. März 20243.020,503.020,503.020,503.020,503.020,50-
06. März 20243.009,003.012,003.001,673.012,003.012,002.219
05. März 20243.025,043.025,042.967,262.968,502.968,50803
04. März 20243.046,333.046,333.046,333.055,503.055,50100
01. März 20243.031,603.038,283.031,603.058,503.058,5090
29. Feb. 20243.018,503.018,503.018,503.018,503.018,50-
28. Feb. 20243.008,003.008,003.003,303.018,503.018,50695
27. Feb. 20242.964,282.964,282.964,283.000,003.000,00289
26. Feb. 20242.951,002.954,002.945,002.955,002.955,00102
23. Feb. 20242.941,002.941,002.941,002.941,002.941,00-
22. Feb. 20242.931,502.931,502.931,502.931,502.931,50-
21. Feb. 20242.906,002.906,002.906,002.886,002.886,00124
20. Feb. 20242.954,002.963,002.954,002.910,002.910,00430
19. Feb. 20242.969,722.969,722.969,722.968,002.968,0060
16. Feb. 20243.016,003.016,003.016,002.999,002.999,0013
15. Feb. 20243.005,003.022,723.005,003.001,003.001,00233
14. Feb. 20242.962,002.962,002.962,002.948,002.948,00585
13. Feb. 20242.902,002.930,002.902,002.907,002.907,00251
12. Feb. 20242.990,003.016,002.988,002.985,002.985,00117
09. Feb. 20242.940,742.940,742.940,742.938,002.938,003
08. Feb. 20242.906,502.906,502.906,502.906,502.906,50-
07. Feb. 20242.860,002.860,002.827,282.853,502.853,508
06. Feb. 20242.826,742.826,742.826,742.836,002.836,0034
05. Feb. 20242.857,002.872,002.854,002.845,002.845,001.759
02. Feb. 20242.793,002.832,002.793,002.838,002.838,002.685
01. Feb. 20242.755,002.770,442.755,002.742,502.742,503
31. Jan. 20242.773,002.773,002.773,002.773,002.773,00-
30. Jan. 20242.822,002.822,002.822,002.822,002.822,00-
29. Jan. 20242.793,002.793,002.793,002.793,502.793,5019
26. Jan. 20242.770,452.770,452.770,452.767,502.767,50712
25. Jan. 20242.721,002.760,002.721,002.760,002.760,00860
24. Jan. 20242.769,002.769,002.769,002.769,002.769,00-
23. Jan. 20242.778,502.778,502.778,502.778,502.778,50-
22. Jan. 20242.786,502.786,502.786,502.786,502.786,50-
19. Jan. 20242.711,502.711,502.711,502.711,502.711,50-
18. Jan. 20242.708,502.708,502.708,502.708,502.708,50-
17. Jan. 20242.684,502.684,502.684,502.684,502.684,50-
16. Jan. 20242.711,502.711,502.711,502.711,502.711,50-
15. Jan. 20242.711,502.711,502.711,502.711,502.711,50-
12. Jan. 20242.718,502.718,502.718,502.718,502.718,50-
11. Jan. 20242.732,002.733,002.706,002.698,502.698,501.032
10. Jan. 20242.721,502.721,502.721,502.721,502.721,50-
09. Jan. 20242.693,742.693,742.693,742.717,502.717,503
08. Jan. 20242.650,242.650,242.650,242.681,502.681,50108
05. Jan. 20242.650,002.651,002.650,002.654,002.654,001.168
04. Jan. 20242.681,502.681,502.681,502.681,502.681,50-
03. Jan. 20242.738,002.738,002.699,742.691,002.691,00178
02. Jan. 20242.810,742.810,742.795,722.763,502.763,50142
29. Dez. 20232.826,002.826,002.826,002.826,002.826,00-
28. Dez. 20232.832,742.832,742.825,262.838,502.838,5027
27. Dez. 20232.845,002.845,002.845,002.808,002.808,00-
22. Dez. 20232.812,002.812,002.792,002.809,502.809,501.727
21. Dez. 20232.800,002.800,002.800,002.800,002.800,00-
20. Dez. 20232.845,002.850,722.844,742.838,002.838,001.700
19. Dez. 20232.826,002.843,722.826,002.833,502.833,50686
18. Dez. 20232.821,202.821,202.821,202.827,002.827,00728
15. Dez. 20232.838,002.838,002.819,002.827,502.827,50355
14. Dez. 20232.802,002.802,002.802,002.802,002.802,00-
13. Dez. 20232.761,002.773,822.761,002.762,002.762,00687
12. Dez. 20232.762,002.762,002.762,002.746,502.746,50952
11. Dez. 20232.728,802.803,462.728,802.723,502.723,50732
08. Dez. 20232.730,002.730,002.689,182.723,502.723,50449
07. Dez. 20232.684,002.684,002.683,182.675,502.675,50344
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...