First Trust SMID Rising Dividend Achievers UCITS ETF Class A USD Acc

SMID
🏛️ Deutschland →
19.38
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 19.26 19.26 19.26 19.26 0.0K
09:55 19.33 19.33 19.33 19.33 0.1K
11:20 19.30 19.30 19.30 19.30 0.3K
11:40 19.29 19.29 19.29 19.29 0.1K
11:50 19.29 19.29 19.24 19.24 0.9K
13:10 19.27 19.27 19.27 19.27 0.0K
15:00 19.25 19.25 19.25 19.25 0.4K
16:00 19.44 19.44 19.44 19.44 0.0K
17:15 19.38 19.38 19.38 19.38 1.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 19.26 19.44 19.24 19.38 0.0M
2025-09-25 19.23 19.29 19.12 19.20 0.0M
2025-09-24 19.22 19.33 19.19 19.31 0.0M
2025-09-23 19.22 19.41 19.17 19.34 0.0M
2025-09-22 19.33 19.33 19.17 19.24 0.0M
2025-09-19 19.43 19.60 19.29 19.29 0.0M
2025-09-18 19.16 19.40 19.13 19.32 0.0M
2025-09-17 19.02 19.18 18.98 19.15 0.0M
2025-09-16 19.21 19.28 18.93 19.02 0.0M
2025-09-15 19.37 19.42 19.29 19.30 0.0M
2025-09-12 19.50 19.63 19.40 19.40 0.0M
2025-09-11 19.29 19.47 19.22 19.47 0.0M
2025-09-10 19.21 19.23 19.16 19.16 0.0M
2025-09-09 19.37 19.43 19.17 19.29 0.0M
2025-09-08 19.37 19.43 19.33 19.36 0.0M
2025-09-05 19.56 19.57 19.28 19.28 0.0M
2025-09-04 19.30 19.47 19.27 19.45 0.0M
2025-09-03 19.24 19.30 19.17 19.17 0.0M
2025-09-02 19.23 19.30 19.14 19.14 0.0M
2025-09-01 19.23 19.40 19.20 19.29 0.0M
2025-08-29 19.39 19.45 19.25 19.25 0.0M
2025-08-28 19.58 19.65 19.34 19.34 0.0M
2025-08-27 19.42 19.54 19.38 19.54 0.0M
2025-08-26 19.33 19.41 19.27 19.28 0.2M
2025-08-25 19.36 19.40 19.31 19.31 0.0M
2025-08-22 18.97 19.39 18.97 19.36 0.0M
2025-08-21 18.89 18.95 18.78 18.90 0.0M
2025-08-20 18.92 18.95 18.86 18.91 0.0M
2025-08-19 18.82 18.96 18.78 18.96 0.0M
2025-08-18 18.76 18.91 18.73 18.85 0.0M
2025-08-15 19.06 19.06 18.86 18.86 0.0M
2025-08-14 19.16 19.23 19.02 19.02 0.0M
2025-08-13 18.93 19.04 18.90 18.96 0.0M
2025-08-12 18.63 18.78 18.59 18.78 0.0M
2025-08-11 18.58 18.64 18.52 18.55 0.0M
2025-08-08 18.47 18.54 18.43 18.51 0.0M
2025-08-07 18.44 18.69 18.43 18.44 0.0M
2025-08-06 18.65 18.71 18.48 18.54 0.0M
2025-08-05 18.56 18.61 18.51 18.54 0.0M
2025-08-04 18.26 18.42 18.26 18.42 0.0M
2025-08-01 18.69 18.69 18.16 18.16 0.0M
2025-07-31 18.71 18.82 18.65 18.74 0.0M
2025-07-30 18.77 18.95 18.73 18.88 0.0M
2025-07-29 18.83 18.97 18.78 18.78 0.0M
2025-07-28 18.65 18.74 18.65 18.67 0.0M
2025-07-25 18.38 18.53 18.33 18.39 0.0M
2025-07-24 18.45 18.51 18.35 18.36 0.0M
2025-07-23 18.44 18.56 18.44 18.48 0.0M
2025-07-22 18.21 18.35 18.12 18.31 0.0M
2025-07-21 18.43 18.50 18.36 18.36 0.0M
2025-07-18 18.54 18.54 18.34 18.37 0.0M
2025-07-17 18.23 18.42 18.15 18.42 0.0M
2025-07-16 18.05 18.35 17.86 17.86 0.0M
2025-07-15 18.42 18.53 18.37 18.37 0.0M
2025-07-14 18.24 18.34 18.21 18.34 0.0M
2025-07-11 18.46 18.46 18.25 18.35 0.0M
2025-07-10 18.30 18.58 18.26 18.58 0.0M
2025-07-09 18.31 18.45 18.29 18.33 0.0M
2025-07-08 18.25 18.38 18.22 18.38 0.0M
2025-07-07 18.35 18.40 18.27 18.30 0.0M
2025-07-04 18.29 18.31 18.16 18.22 0.0M
2025-07-03 18.31 18.44 18.21 18.39 0.0M
2025-07-02 18.22 18.26 18.11 18.17 0.0M
2025-07-01 17.79 18.09 17.46 18.09 0.0M
2025-06-30 17.94 18.00 17.71 17.71 0.0M
2025-06-27 17.91 18.20 17.86 18.20 0.0M
2025-06-26 17.68 17.78 17.60 17.78 0.0M
2025-06-25 17.91 17.96 17.74 17.76 0.0M
2025-06-24 17.97 17.98 17.88 17.93 0.0M
2025-06-23 17.68 17.80 17.67 17.70 0.0M
2025-06-20 17.60 17.71 17.58 17.71 0.0M
2025-06-19 17.71 17.78 17.53 17.57 0.0M
2025-06-18 17.65 17.77 17.61 17.77 0.0M
2025-06-17 17.64 17.70 17.57 17.70 0.0M
2025-06-16 17.70 17.75 17.62 17.75 0.0M
2025-06-13 17.56 17.75 17.56 17.73 0.0M
2025-06-12 17.84 17.84 17.66 17.75 0.0M
2025-06-11 18.21 18.21 18.09 18.09 0.0M
2025-06-10 18.17 18.26 18.07 18.21 0.0M
2025-06-09 18.14 18.23 18.08 18.08 0.0M
2025-06-06 17.98 18.21 17.93 18.11 0.0M
2025-06-05 17.92 18.01 17.89 17.89 0.0M
2025-06-04 18.12 18.17 17.95 17.95 0.0M
2025-06-03 17.70 18.02 17.66 18.02 0.0M
2025-06-02 17.76 17.85 17.69 17.69 0.0M
2025-05-30 17.98 18.05 17.87 17.97 0.0M
2025-05-29 18.34 18.40 17.91 17.91 0.0M
2025-05-28 18.20 18.28 18.10 18.10 0.0M
2025-05-27 17.91 18.09 17.85 18.09 0.0M
2025-05-26 17.83 17.93 17.83 17.85 0.0M
2025-05-23 17.90 17.90 17.70 17.73 0.0M
2025-05-22 17.96 18.02 17.81 17.89 0.0M
2025-05-21 18.29 18.29 18.13 18.13 0.0M
2025-05-20 18.45 18.59 18.38 18.55 0.0M
2025-05-19 18.49 18.49 18.33 18.48 0.0M
2025-05-16 18.49 18.78 18.49 18.78 0.0M
2025-05-15 18.34 18.46 18.26 18.46 0.0M
2025-05-14 18.55 18.56 18.39 18.50 0.0M
2025-05-13 18.56 18.72 18.54 18.68 0.0M
2025-05-12 18.38 18.72 18.38 18.51 0.0M
2025-05-09 17.76 17.85 17.63 17.74 0.0M
2025-05-08 17.56 17.76 17.52 17.73 0.0M
2025-05-07 17.38 17.48 17.34 17.41 0.0M
2025-05-06 17.42 17.42 17.27 17.39 0.0M
2025-05-05 17.36 17.53 17.28 17.53 0.0M
2025-05-02 17.28 17.40 17.22 17.38 0.0M
2025-04-30 16.98 17.06 16.71 16.87 0.0M
2025-04-29 16.91 16.98 16.79 16.86 0.0M
2025-04-28 16.84 17.02 16.77 16.82 0.0M
2025-04-25 17.01 17.01 16.80 16.80 0.0M
2025-04-24 16.62 16.86 16.50 16.83 0.0M
2025-04-23 16.63 17.07 16.61 16.76 0.0M
2025-04-22 16.00 16.16 15.92 16.16 0.0M
2025-04-17 16.38 16.42 16.26 16.28 0.0M
2025-04-16 16.31 16.42 16.19 16.42 0.0M
2025-04-15 16.52 16.65 16.46 16.59 0.0M
2025-04-14 16.22 16.58 16.18 16.36 0.0M
2025-04-11 16.25 16.25 15.72 15.88 0.1M
2025-04-10 17.21 17.29 16.19 16.19 0.0M
2025-04-09 15.73 15.83 15.41 15.66 0.0M
2025-04-08 16.45 16.77 16.45 16.58 0.0M
2025-04-07 15.62 16.13 15.62 16.13 0.0M
2025-04-04 16.87 16.89 16.28 16.38 0.0M
2025-04-03 17.77 17.78 17.10 17.11 0.1M
2025-04-02 18.46 18.49 18.27 18.47 0.0M
2025-04-01 18.34 18.40 18.28 18.40 0.0M
2025-03-31 18.12 18.26 18.10 18.26 0.0M
2025-03-28 18.65 18.75 18.25 18.25 0.0M
2025-03-27 18.86 18.89 18.64 18.72 0.0M
2025-03-26 18.79 18.89 18.72 18.89 0.0M
2025-03-25 18.74 18.85 18.69 18.79 0.0M
2025-03-24 18.40 18.79 18.39 18.79 0.0M
2025-03-21 18.30 18.30 18.18 18.27 0.0M
2025-03-20 18.43 18.59 18.32 18.41 0.0M
2025-03-19 18.10 18.34 18.10 18.27 0.0M
2025-03-18 18.05 18.12 18.04 18.04 0.0M
2025-03-17 17.91 18.07 17.87 18.07 0.0M
2025-03-14 17.78 17.93 17.68 17.93 0.0M
2025-03-13 17.87 18.03 17.71 17.71 0.0M
2025-03-12 18.00 18.15 17.74 17.89 0.0M
2025-03-11 18.25 18.30 17.90 17.90 0.0M
2025-03-10 18.47 18.48 18.26 18.40 0.0M
2025-03-07 18.45 18.49 18.22 18.22 0.0M
2025-03-06 18.53 18.57 18.39 18.57 0.0M
2025-03-05 18.80 18.85 18.34 18.34 0.0M
2025-03-04 19.44 19.44 18.67 18.73 0.0M
2025-03-03 20.20 20.20 19.84 19.84 0.0M
2025-02-28 19.94 20.07 19.90 20.01 0.1M
2025-02-27 20.13 20.24 20.12 20.15 0.0M
2025-02-26 20.05 20.15 19.99 20.11 0.0M
2025-02-25 20.09 20.09 19.81 19.88 0.1M
2025-02-24 20.22 20.31 20.07 20.19 0.0M
2025-02-21 20.63 20.78 20.46 20.46 0.0M
2025-02-20 20.88 20.92 20.56 20.56 0.0M
2025-02-19 21.03 21.08 20.86 20.97 0.0M
2025-02-18 20.90 21.03 20.82 20.88 0.0M
2025-02-17 20.77 20.93 20.77 20.82 0.0M
2025-02-14 20.73 20.73 20.63 20.71 0.0M
2025-02-13 20.65 20.81 20.58 20.60 0.0M
2025-02-12 21.04 21.10 20.72 20.72 0.0M
2025-02-11 21.06 21.17 20.99 21.14 0.0M
2025-02-10 21.11 21.15 21.05 21.06 0.0M
2025-02-07 21.11 21.17 20.98 21.05 0.0M
2025-02-06 21.20 21.33 21.20 21.22 0.0M
2025-02-05 21.02 21.05 20.93 20.93 0.0M
2025-02-04 21.00 21.15 20.88 21.14 0.0M
2025-02-03 21.11 21.23 20.94 21.18 0.0M
2025-01-31 21.53 21.60 21.41 21.46 0.0M
2025-01-30 21.43 21.55 21.34 21.55 0.0M
2025-01-29 21.31 21.38 21.30 21.38 0.0M
2025-01-28 21.23 21.35 21.19 21.23 0.0M
2025-01-27 21.21 21.27 21.06 21.18 0.0M
2025-01-24 21.41 21.47 21.26 21.31 0.4M
2025-01-23 21.46 21.54 21.38 21.52 0.0M
2025-01-22 21.55 21.55 21.42 21.46 0.0M
2025-01-21 21.50 21.62 21.47 21.58 0.1M
2025-01-20 21.51 21.54 21.43 21.45 0.0M
2025-01-17 21.53 21.72 21.50 21.51 0.0M
2025-01-16 21.44 21.52 21.31 21.38 0.0M
2025-01-15 20.98 21.42 20.96 21.39 0.0M
2025-01-14 20.83 20.89 20.74 20.81 0.0M
2025-01-13 20.32 20.57 20.26 20.57 0.0M
2025-01-10 20.65 20.72 20.37 20.37 0.0M
2025-01-09 20.63 20.70 20.58 20.63 0.0M
2025-01-08 20.63 20.72 20.42 20.56 0.0M
2025-01-07 20.52 20.67 20.48 20.58 0.0M
2025-01-06 20.67 20.83 20.59 20.81 0.0M
2025-01-03 20.67 20.67 20.52 20.62 0.0M
2025-01-02 20.62 20.78 20.54 20.74 0.0M