Echtzeitkurs WisdomTree Japan Hedged SmallCap Equity Fund
Bid:
Ask:
Aktienkurse zum WisdomTree Japan Hedged SmallCap Equity Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 41,49 | 41,94 | 41,49 | 41,61 | -0,16% | - |
| 25.02.2021 | 42,17 | 42,25 | 41,45 | 41,68 | -1,65% | - |
| 24.02.2021 | 42,19 | 42,52 | 42,09 | 42,38 | 0,33% | - |
| 23.02.2021 | 42,15 | 42,43 | 42,02 | 42,24 | 0,06% | - |
| 22.02.2021 | 42,12 | 42,40 | 42,07 | 42,21 | -0,02% | - |
| 19.02.2021 | 42,18 | 42,37 | 42,12 | 42,22 | 0,37% | - |
| 18.02.2021 | 41,87 | 42,10 | 41,84 | 42,07 | -2,03% | - |
| 17.02.2021 | 42,81 | 43,06 | 42,68 | 42,94 | 0,39% | - |
| 16.02.2021 | 42,98 | 42,98 | 42,64 | 42,77 | -0,26% | - |
| 12.02.2021 | 42,68 | 42,89 | 42,65 | 42,88 | 1,02% | - |
| 11.02.2021 | 42,42 | 42,56 | 42,26 | 42,45 | 0,80% | - |
| 10.02.2021 | 42,22 | 42,40 | 41,95 | 42,11 | -0,92% | - |
| 09.02.2021 | 42,50 | 42,57 | 42,35 | 42,50 | -0,02% | - |
| 08.02.2021 | 42,65 | 42,65 | 42,51 | 42,51 | 1,41% | - |
| 05.02.2021 | 41,94 | 42,04 | 41,79 | 41,92 | 0,16% | - |
| 04.02.2021 | 41,72 | 41,94 | 41,72 | 41,86 | 1,81% | - |
| 03.02.2021 | 41,08 | 41,22 | 41,08 | 41,11 | -0,50% | - |
| 02.02.2021 | 41,02 | 41,32 | 41,02 | 41,32 | 1,51% | - |
| 01.02.2021 | 40,58 | 40,71 | 40,58 | 40,70 | 0,79% | - |
| 29.01.2021 | 40,79 | 40,80 | 40,03 | 40,38 | -1,36% | - |
| 28.01.2021 | 40,78 | 41,14 | 40,70 | 40,94 | 1,78% | - |
| 27.01.2021 | 40,53 | 40,57 | 40,14 | 40,22 | -1,89% | - |
| 26.01.2021 | 40,99 | 41,00 | 40,99 | 41,00 | 0,26% | - |
| 25.01.2021 | 40,55 | 40,89 | 40,22 | 40,89 | 0,98% | - |
| 22.01.2021 | 40,27 | 40,52 | 40,25 | 40,50 | 0,16% | - |
| 21.01.2021 | 40,45 | 40,45 | 40,29 | 40,43 | -0,83% | - |
| 20.01.2021 | 40,54 | 40,77 | 40,42 | 40,77 | 0,93% | - |
| 19.01.2021 | 40,28 | 40,40 | 40,17 | 40,40 | 0,02% | - |
| 15.01.2021 | 40,14 | 40,52 | 40,11 | 40,39 | -1,72% | - |
| 14.01.2021 | 41,28 | 41,28 | 41,09 | 41,09 | 0,16% | - |
| 13.01.2021 | 41,03 | 41,12 | 40,97 | 41,03 | 0,38% | - |
| 12.01.2021 | 40,95 | 40,97 | 40,78 | 40,87 | 0,50% | - |
| 11.01.2021 | 40,83 | 40,88 | 40,67 | 40,67 | -1,19% | - |
| 08.01.2021 | 40,89 | 41,16 | 40,65 | 41,16 | 1,63% | - |
| 07.01.2021 | 40,47 | 40,56 | 40,31 | 40,50 | -0,14% | - |
| 06.01.2021 | 40,39 | 40,67 | 40,32 | 40,55 | 2,83% | - |
| 05.01.2021 | 39,42 | 39,60 | 39,29 | 39,44 | 0,55% | - |
| 04.01.2021 | 39,63 | 39,64 | 39,19 | 39,22 | -1,89% | - |
| 31.12.2020 | 39,84 | 40,09 | 39,80 | 39,98 | 0,43% | - |
| 30.12.2020 | 40,00 | 40,17 | 39,80 | 39,81 | -0,11% | - |
| 29.12.2020 | 39,99 | 40,01 | 39,83 | 39,85 | 0,38% | - |
| 28.12.2020 | 39,71 | 39,71 | 39,70 | 39,70 | -0,10% | - |
| 24.12.2020 | 39,41 | 41,55 | 37,61 | 39,74 | 0,99% | - |
| 23.12.2020 | 39,20 | 39,36 | 39,19 | 39,35 | 0,04% | - |
| 22.12.2020 | 39,17 | 39,36 | 39,12 | 39,34 | 0,17% | - |
| 21.12.2020 | 38,97 | 39,37 | 38,94 | 39,27 | -2,34% | - |
| 18.12.2020 | 40,34 | 40,37 | 40,12 | 40,21 | 0,26% | - |
| 17.12.2020 | 40,16 | 40,25 | 40,10 | 40,11 | -0,75% | - |
| 16.12.2020 | 40,45 | 40,49 | 40,36 | 40,41 | -0,39% | - |
| 15.12.2020 | 40,44 | 40,57 | 40,39 | 40,57 | 0,85% | - |
| 14.12.2020 | 40,38 | 40,39 | 40,13 | 40,23 | 0,52% | - |
| 11.12.2020 | 39,92 | 40,04 | 39,86 | 40,02 | 0,02% | - |
| 10.12.2020 | 39,92 | 40,07 | 39,90 | 40,01 | 0,11% | - |
| 09.12.2020 | 39,96 | 39,97 | 39,70 | 39,97 | 75,44% | - |
| 08.12.2020 | 39,75 | 2.164,26 | 20,80 | 22,78 | -42,15% | - |
| 07.12.2020 | 39,42 | 39,56 | 39,17 | 39,38 | -1,89% | - |
| 04.12.2020 | 40,03 | 40,15 | 40,00 | 40,14 | 0,54% | - |
| 03.12.2020 | 39,99 | 40,11 | 39,89 | 39,93 | 0,08% | - |
| 02.12.2020 | 39,90 | 40,01 | 39,87 | 39,90 | 0,04% | - |
| 01.12.2020 | 39,94 | 40,04 | 39,79 | 39,88 | 2,48% | - |
| 30.11.2020 | 39,32 | 39,36 | 38,92 | 38,92 | -3,24% | - |
| 27.11.2020 | 40,25 | 40,25 | 40,15 | 40,22 | 1,27% | - |
| 25.11.2020 | 39,72 | 39,73 | 39,72 | 39,72 | -1,93% | - |
| 24.11.2020 | 40,51 | 40,58 | 40,42 | 40,50 | 0,83% | - |
| 23.11.2020 | 40,14 | 40,31 | 40,14 | 40,16 | 0,75% | - |
| 20.11.2020 | 39,71 | 39,93 | 39,68 | 39,86 | 2,14% | - |
| 19.11.2020 | 39,03 | 39,03 | 39,03 | 39,03 | -0,55% | - |
| 18.11.2020 | 39,44 | 39,58 | 39,18 | 39,24 | -0,71% | - |
| 17.11.2020 | 39,52 | 39,53 | 39,52 | 39,52 | -1,72% | - |
| 16.11.2020 | 40,14 | 40,21 | 39,92 | 40,21 | 1,18% | - |
| 13.11.2020 | 39,51 | 39,88 | 39,48 | 39,74 | 0,95% | - |
| 12.11.2020 | 39,66 | 39,73 | 39,31 | 39,37 | -2,51% | - |
| 11.11.2020 | 40,43 | 40,70 | 40,31 | 40,38 | -0,73% | - |
| 10.11.2020 | 40,52 | 41,03 | 40,51 | 40,68 | -0,59% | - |
| 09.11.2020 | 41,44 | 41,61 | 40,92 | 40,92 | 4,44% | - |
| 06.11.2020 | 39,06 | 39,36 | 39,06 | 39,18 | 0,28% | - |
| 05.11.2020 | 39,00 | 39,20 | 38,95 | 39,07 | 0,85% | - |
| 04.11.2020 | 38,51 | 39,07 | 38,50 | 38,74 | -1,17% | - |
| 03.11.2020 | 39,11 | 39,32 | 39,07 | 39,20 | 2,18% | - |
| 02.11.2020 | 38,35 | 39,20 | 37,64 | 38,36 | 0,68% | - |
| 30.10.2020 | 37,95 | 38,12 | 37,87 | 38,10 | -0,34% | - |
| 29.10.2020 | 38,15 | 38,36 | 38,13 | 38,23 | 0,68% | - |
| 28.10.2020 | 38,28 | 38,30 | 37,34 | 37,97 | -1,82% | - |
| 27.10.2020 | 38,76 | 38,78 | 38,63 | 38,68 | -0,22% | - |
| 26.10.2020 | 38,90 | 38,91 | 38,74 | 38,76 | -0,73% | - |
| 23.10.2020 | 39,17 | 39,17 | 39,01 | 39,05 | -0,46% | - |
| 22.10.2020 | 39,11 | 39,33 | 39,03 | 39,23 | -0,01% | - |
| 21.10.2020 | 39,35 | 39,36 | 39,22 | 39,23 | 0,49% | - |
| 20.10.2020 | 39,08 | 39,10 | 39,00 | 39,04 | -0,05% | - |
| 19.10.2020 | 39,21 | 39,21 | 39,00 | 39,06 | 0,42% | - |
| 16.10.2020 | 38,80 | 38,92 | 38,80 | 38,90 | 0,17% | - |
| 15.10.2020 | 38,77 | 38,85 | 38,71 | 38,83 | -0,94% | - |
| 14.10.2020 | 39,18 | 39,36 | 39,18 | 39,20 | -0,36% | - |
| 13.10.2020 | 39,24 | 39,37 | 39,23 | 39,34 | -0,48% | - |
| 12.10.2020 | 39,31 | 39,65 | 39,31 | 39,53 | -0,16% | - |
| 09.10.2020 | 39,52 | 39,64 | 39,51 | 39,60 | -0,20% | - |
| 08.10.2020 | 39,76 | 39,86 | 39,66 | 39,68 | 0,00% | - |
| 07.10.2020 | 39,78 | 39,79 | 39,62 | 39,68 | 0,83% | - |
| 06.10.2020 | 39,46 | 39,62 | 39,28 | 39,35 | -0,61% | - |
| 05.10.2020 | 39,55 | 39,67 | 39,52 | 39,59 | 1,34% | - |