Echtzeit-Aktienkurs WisdomTree Middle East Dividend Fund
Bid:
Ask:
Aktienkurse zur WisdomTree Middle East Dividend Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2020 | 16,06 | 16,61 | 16,06 | 16,34 | 0,80% | - |
| 26.05.2020 | 16,09 | 16,30 | 16,08 | 16,21 | 0,03% | - |
| 22.05.2020 | 15,81 | 16,21 | 15,81 | 16,20 | 0,25% | - |
| 21.05.2020 | 15,13 | 16,54 | 15,13 | 16,16 | 0,81% | - |
| 20.05.2020 | 15,87 | 16,16 | 15,39 | 16,03 | 1,20% | - |
| 19.05.2020 | 15,06 | 16,55 | 15,06 | 15,84 | -1,74% | - |
| 18.05.2020 | 15,79 | 16,51 | 15,49 | 16,12 | 3,37% | - |
| 15.05.2020 | 14,64 | 15,79 | 14,64 | 15,60 | 1,63% | - |
| 14.05.2020 | 15,08 | 16,05 | 15,08 | 15,35 | -1,85% | - |
| 13.05.2020 | 16,64 | 16,64 | 15,27 | 15,64 | 0,16% | - |
| 12.05.2020 | 16,81 | 16,81 | 15,61 | 15,61 | -0,19% | - |
| 11.05.2020 | 16,73 | 16,74 | 15,55 | 15,64 | -0,70% | - |
| 08.05.2020 | 14,92 | 16,37 | 14,92 | 15,75 | -0,76% | - |
| 07.05.2020 | 15,49 | 15,89 | 15,18 | 15,87 | 2,06% | - |
| 06.05.2020 | 16,74 | 16,74 | 15,55 | 15,55 | -3,98% | - |
| 29.04.2020 | 15,66 | 16,65 | 15,66 | 16,20 | 6,62% | - |
| 28.04.2020 | 15,64 | 16,06 | 15,19 | 15,19 | -3,09% | - |
| 27.04.2020 | 15,26 | 15,99 | 15,17 | 15,68 | 1,03% | - |
| 24.04.2020 | 15,41 | 15,77 | 15,16 | 15,52 | 2,88% | - |
| 23.04.2020 | 15,42 | 15,84 | 15,08 | 15,08 | -2,36% | - |
| 22.04.2020 | 15,53 | 15,74 | 15,06 | 15,45 | 0,49% | - |
| 21.04.2020 | 14,96 | 15,65 | 14,76 | 15,37 | 2,88% | - |
| 20.04.2020 | 14,76 | 15,48 | 14,76 | 14,94 | -3,30% | - |
| 17.04.2020 | 15,87 | 15,87 | 15,34 | 15,45 | -5,16% | - |
| 16.04.2020 | 16,27 | 16,36 | 16,26 | 16,29 | 5,54% | - |
| 15.04.2020 | 15,65 | 16,08 | 15,14 | 15,44 | -0,68% | - |
| 13.04.2020 | 16,28 | 16,38 | 15,54 | 15,54 | -2,88% | - |
| 09.04.2020 | 15,82 | 16,30 | 15,82 | 16,00 | 1,39% | - |
| 08.04.2020 | 15,46 | 15,99 | 15,46 | 15,78 | 1,32% | - |
| 07.04.2020 | 15,68 | 15,93 | 15,13 | 15,58 | 2,64% | - |
| 06.04.2020 | 15,03 | 15,59 | 14,84 | 15,18 | 1,88% | - |
| 03.04.2020 | 15,00 | 15,23 | 14,72 | 14,90 | -1,13% | - |
| 02.04.2020 | 14,88 | 15,15 | 14,57 | 15,07 | 1,79% | - |
| 01.04.2020 | 14,62 | 15,45 | 14,62 | 14,80 | -0,77% | - |
| 31.03.2020 | 15,32 | 15,47 | 14,75 | 14,92 | 1,43% | - |
| 30.03.2020 | 14,75 | 15,12 | 14,67 | 14,71 | -0,98% | - |
| 27.03.2020 | 14,97 | 15,15 | 14,32 | 14,85 | 3,45% | - |
| 18.03.2020 | 14,91 | 14,91 | 14,36 | 14,36 | -3,95% | - |
| 17.03.2020 | 14,35 | 15,16 | 14,35 | 14,95 | 5,84% | - |
| 16.03.2020 | 14,05 | 14,92 | 0,00 | 14,12 | -3,25% | - |
| 13.03.2020 | 15,64 | 15,64 | 14,19 | 14,60 | 10,86% | - |
| 12.03.2020 | 15,12 | 15,30 | 12,71 | 13,17 | -16,36% | - |
| 11.03.2020 | 15,97 | 16,41 | 15,62 | 15,74 | 0,16% | - |
| 10.03.2020 | 15,95 | 16,25 | 15,72 | 15,72 | 5,43% | - |
| 09.03.2020 | 15,20 | 16,19 | 14,91 | 14,91 | -14,14% | - |
| 06.03.2020 | 18,00 | 18,00 | 17,36 | 17,36 | -3,42% | - |
| 05.03.2020 | 18,19 | 18,52 | 17,82 | 17,98 | -0,33% | - |
| 04.03.2020 | 18,27 | 18,35 | 18,03 | 18,04 | -0,66% | - |
| 03.03.2020 | 18,38 | 18,83 | 18,04 | 18,16 | -0,63% | - |
| 02.03.2020 | 17,97 | 18,32 | 17,80 | 18,27 | 1,90% | - |
| 28.02.2020 | 18,30 | 18,30 | 17,74 | 17,93 | -2,29% | - |
| 27.02.2020 | 18,70 | 18,70 | 18,27 | 18,35 | -2,21% | - |
| 26.02.2020 | 18,90 | 19,10 | 18,77 | 18,77 | -0,87% | - |
| 25.02.2020 | 19,06 | 19,06 | 18,85 | 18,93 | -0,11% | - |
| 24.02.2020 | 18,88 | 19,28 | 18,71 | 18,95 | -1,33% | - |
| 21.02.2020 | 19,32 | 19,32 | 19,17 | 19,21 | -0,57% | - |
| 20.02.2020 | 19,26 | 19,37 | 19,26 | 19,32 | 0,84% | - |
| 19.02.2020 | 19,38 | 19,41 | 19,15 | 19,16 | -0,47% | - |
| 18.02.2020 | 19,35 | 19,60 | 19,23 | 19,25 | -1,18% | - |
| 14.02.2020 | 19,48 | 19,49 | 19,47 | 19,48 | 0,41% | - |
| 13.02.2020 | 19,42 | 19,46 | 19,40 | 19,40 | -0,51% | - |
| 12.02.2020 | 19,83 | 19,83 | 19,43 | 19,50 | -0,28% | - |
| 11.02.2020 | 19,55 | 19,75 | 19,55 | 19,55 | -0,76% | - |
| 10.02.2020 | 19,93 | 19,97 | 19,63 | 19,70 | 0,13% | - |
| 07.02.2020 | 19,93 | 19,96 | 19,45 | 19,68 | -0,40% | - |
| 06.02.2020 | 19,79 | 20,03 | 19,69 | 19,76 | -1,35% | - |
| 04.02.2020 | 19,60 | 20,06 | 19,60 | 20,03 | 0,05% | - |
| 03.02.2020 | 19,91 | 20,16 | 19,75 | 20,02 | -1,36% | - |
| 31.01.2020 | 20,18 | 20,30 | 20,13 | 20,29 | 0,90% | - |
| 30.01.2020 | 20,13 | 20,18 | 19,99 | 20,11 | 0,80% | - |
| 29.01.2020 | 20,13 | 20,13 | 19,73 | 19,95 | -0,87% | - |
| 28.01.2020 | 19,84 | 20,25 | 19,84 | 20,13 | 0,17% | - |
| 27.01.2020 | 19,79 | 20,09 | 19,79 | 20,09 | -1,35% | - |
| 24.01.2020 | 20,43 | 20,46 | 20,35 | 20,37 | -0,22% | - |
| 23.01.2020 | 20,16 | 20,41 | 20,16 | 20,41 | -0,49% | - |
| 22.01.2020 | 20,23 | 20,51 | 20,23 | 20,51 | 0,42% | - |
| 21.01.2020 | 20,32 | 20,43 | 20,31 | 20,43 | -0,24% | - |
| 17.01.2020 | 20,88 | 20,88 | 20,47 | 20,48 | -1,21% | - |
| 16.01.2020 | 20,86 | 20,86 | 20,54 | 20,73 | 1,37% | - |
| 15.01.2020 | 20,25 | 20,47 | 20,25 | 20,45 | 0,37% | - |
| 14.01.2020 | 19,87 | 20,48 | 19,87 | 20,37 | 0,20% | - |
| 13.01.2020 | 20,32 | 20,41 | 20,24 | 20,33 | 0,74% | - |
| 10.01.2020 | 20,02 | 20,25 | 20,02 | 20,18 | 4,05% | - |
| 09.01.2020 | 20,00 | 20,24 | 19,40 | 19,40 | -2,85% | - |
| 08.01.2020 | 19,97 | 20,02 | 19,80 | 19,97 | -0,13% | - |
| 07.01.2020 | 19,66 | 19,99 | 19,18 | 19,99 | 0,38% | - |
| 06.01.2020 | 20,23 | 20,23 | 19,86 | 19,92 | -0,95% | - |
| 03.01.2020 | 20,68 | 20,68 | 20,01 | 20,11 | -0,86% | - |
| 02.01.2020 | 20,49 | 20,52 | 20,15 | 20,28 | 1,94% | - |
| 18.12.2019 | 19,94 | 20,17 | 19,79 | 19,90 | -0,20% | - |
| 17.12.2019 | 19,87 | 19,94 | 19,87 | 19,94 | 0,66% | - |
| 11.12.2019 | 19,60 | 20,02 | 19,60 | 19,81 | 0,25% | - |
| 10.12.2019 | 19,74 | 19,77 | 19,70 | 19,76 | -0,18% | - |
| 09.12.2019 | 19,93 | 19,93 | 19,70 | 19,79 | 1,28% | - |
| 05.12.2019 | 19,83 | 19,84 | 19,48 | 19,54 | 0,33% | - |
| 04.12.2019 | 19,41 | 19,71 | 19,31 | 19,48 | 0,80% | - |
| 03.12.2019 | 19,34 | 19,34 | 19,32 | 19,32 | -0,16% | - |
| 02.12.2019 | 19,81 | 19,81 | 19,24 | 19,35 | 0,26% | - |
| 29.11.2019 | 19,34 | 19,39 | 19,30 | 19,30 | -0,10% | - |
| 27.11.2019 | 19,38 | 19,40 | 19,23 | 19,32 | 0,57% | - |