Echtzeitkurs WisdomTree US Quality Dividend Growth Fund
Bid:
Ask:
Aktienkurse zum WisdomTree US Quality Dividend Growth Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 53,55 | 54,21 | 53,55 | 53,61 | -0,76% | - |
| 25.02.2021 | 54,74 | 54,77 | 53,84 | 54,02 | -1,60% | - |
| 24.02.2021 | 54,94 | 54,94 | 54,90 | 54,90 | 0,94% | - |
| 23.02.2021 | 54,03 | 54,59 | 53,95 | 54,39 | 0,06% | - |
| 22.02.2021 | 54,22 | 54,54 | 54,19 | 54,36 | -0,57% | - |
| 19.02.2021 | 54,90 | 54,99 | 54,61 | 54,67 | -0,25% | - |
| 18.02.2021 | 54,57 | 54,89 | 54,49 | 54,81 | -0,15% | - |
| 17.02.2021 | 54,71 | 54,94 | 54,61 | 54,89 | 0,20% | - |
| 16.02.2021 | 55,00 | 55,02 | 54,73 | 54,78 | -0,51% | - |
| 12.02.2021 | 54,86 | 55,09 | 54,81 | 55,06 | 0,35% | - |
| 11.02.2021 | 54,92 | 54,94 | 54,58 | 54,87 | 0,12% | - |
| 10.02.2021 | 54,73 | 54,91 | 54,54 | 54,80 | -0,12% | - |
| 09.02.2021 | 54,77 | 54,97 | 54,76 | 54,87 | 0,07% | - |
| 08.02.2021 | 54,71 | 54,84 | 54,57 | 54,83 | 0,62% | - |
| 05.02.2021 | 54,49 | 54,63 | 54,44 | 54,49 | 0,29% | - |
| 04.02.2021 | 54,13 | 54,34 | 54,07 | 54,33 | 0,58% | - |
| 03.02.2021 | 53,82 | 54,14 | 53,78 | 54,02 | -0,18% | - |
| 02.02.2021 | 54,12 | 54,13 | 54,12 | 54,12 | 1,05% | - |
| 01.02.2021 | 53,28 | 53,77 | 53,20 | 53,56 | 0,85% | - |
| 29.01.2021 | 53,89 | 53,93 | 52,83 | 53,11 | -2,12% | - |
| 28.01.2021 | 54,45 | 54,69 | 54,23 | 54,26 | 1,05% | - |
| 27.01.2021 | 53,70 | 53,70 | 53,69 | 53,69 | -2,11% | - |
| 26.01.2021 | 54,93 | 54,99 | 54,76 | 54,85 | -0,13% | - |
| 25.01.2021 | 54,86 | 54,96 | 54,38 | 54,92 | 0,48% | - |
| 22.01.2021 | 54,42 | 54,76 | 54,39 | 54,66 | -0,26% | - |
| 21.01.2021 | 54,78 | 54,92 | 54,61 | 54,80 | 0,05% | - |
| 20.01.2021 | 54,78 | 54,78 | 54,78 | 54,78 | 0,70% | - |
| 19.01.2021 | 54,38 | 54,46 | 54,25 | 54,40 | 0,53% | - |
| 15.01.2021 | 53,86 | 54,35 | 53,81 | 54,11 | -0,38% | - |
| 14.01.2021 | 54,55 | 54,65 | 54,31 | 54,32 | -0,19% | - |
| 13.01.2021 | 54,43 | 54,57 | 54,37 | 54,42 | -0,08% | - |
| 12.01.2021 | 54,42 | 54,48 | 54,04 | 54,47 | 0,06% | - |
| 11.01.2021 | 54,50 | 54,60 | 54,36 | 54,43 | -0,12% | - |
| 08.01.2021 | 54,28 | 54,52 | 54,01 | 54,50 | 0,14% | - |
| 07.01.2021 | 54,32 | 54,48 | 54,24 | 54,42 | 0,91% | - |
| 06.01.2021 | 53,75 | 54,25 | 53,75 | 53,93 | 0,99% | - |
| 05.01.2021 | 53,15 | 53,53 | 52,95 | 53,40 | 0,43% | - |
| 04.01.2021 | 53,59 | 53,59 | 52,64 | 53,17 | -1,52% | - |
| 31.12.2020 | 53,55 | 54,00 | 53,44 | 53,99 | 0,79% | - |
| 30.12.2020 | 53,72 | 53,77 | 53,56 | 53,57 | -0,01% | - |
| 29.12.2020 | 53,69 | 53,75 | 53,44 | 53,57 | -0,14% | - |
| 28.12.2020 | 53,82 | 53,84 | 53,58 | 53,65 | -15,71% | - |
| 24.12.2020 | 53,34 | 64,28 | 53,20 | 63,64 | 19,49% | - |
| 23.12.2020 | 53,31 | 53,41 | 53,23 | 53,26 | 0,24% | - |
| 22.12.2020 | 53,24 | 53,35 | 53,08 | 53,13 | -0,12% | - |
| 21.12.2020 | 52,56 | 53,37 | 52,52 | 53,20 | -1,32% | - |
| 18.12.2020 | 53,68 | 53,94 | 53,46 | 53,91 | -0,04% | - |
| 17.12.2020 | 53,87 | 53,95 | 53,76 | 53,93 | 0,51% | - |
| 16.12.2020 | 53,70 | 53,81 | 53,53 | 53,65 | -16,09% | - |
| 15.12.2020 | 53,23 | 63,94 | 53,17 | 63,94 | 17,68% | - |
| 14.12.2020 | 52,97 | 54,34 | 52,97 | 54,34 | 2,24% | - |
| 11.12.2020 | 53,15 | 53,15 | 53,15 | 53,15 | 1,08% | - |
| 10.12.2020 | 53,20 | 54,92 | 52,58 | 52,58 | -1,80% | - |
| 09.12.2020 | 53,68 | 53,71 | 53,24 | 53,54 | 1,96% | - |
| 08.12.2020 | 53,36 | 53,72 | 0,00 | 52,51 | -1,69% | - |
| 07.12.2020 | 53,41 | 53,41 | 53,41 | 53,41 | -0,22% | - |
| 04.12.2020 | 53,30 | 53,53 | 53,29 | 53,53 | 1,24% | - |
| 03.12.2020 | 53,14 | 53,21 | 52,86 | 52,88 | -2,62% | - |
| 02.12.2020 | 53,00 | 54,30 | 52,86 | 54,30 | 2,39% | - |
| 01.12.2020 | 53,34 | 53,36 | 52,96 | 53,04 | -2,37% | - |
| 30.11.2020 | 52,55 | 54,32 | 52,55 | 54,32 | 2,99% | - |
| 27.11.2020 | 52,79 | 52,80 | 52,61 | 52,75 | 0,27% | - |
| 25.11.2020 | 52,57 | 52,66 | 52,49 | 52,61 | -0,40% | - |
| 24.11.2020 | 52,56 | 52,92 | 52,51 | 52,82 | 1,31% | - |
| 23.11.2020 | 51,95 | 52,22 | 51,78 | 52,13 | 0,33% | - |
| 20.11.2020 | 52,05 | 52,18 | 51,92 | 51,96 | -0,49% | - |
| 19.11.2020 | 51,83 | 52,26 | 51,80 | 52,22 | 0,20% | - |
| 18.11.2020 | 52,72 | 52,78 | 52,08 | 52,11 | -1,02% | - |
| 17.11.2020 | 52,47 | 52,85 | 52,44 | 52,65 | -0,27% | - |
| 16.11.2020 | 52,80 | 52,92 | 52,59 | 52,79 | 0,93% | - |
| 13.11.2020 | 51,98 | 52,40 | 51,86 | 52,30 | 1,41% | - |
| 12.11.2020 | 51,58 | 51,58 | 51,58 | 51,58 | -0,92% | - |
| 11.11.2020 | 51,84 | 52,18 | 51,78 | 52,06 | 0,51% | - |
| 10.11.2020 | 51,66 | 51,97 | 51,40 | 51,79 | 0,66% | - |
| 09.11.2020 | 52,42 | 52,73 | 51,42 | 51,45 | 0,81% | - |
| 06.11.2020 | 50,88 | 51,21 | 50,81 | 51,04 | 0,06% | - |
| 05.11.2020 | 51,02 | 51,35 | 50,82 | 51,01 | 1,67% | - |
| 04.11.2020 | 50,18 | 50,88 | 50,12 | 50,17 | 1,44% | - |
| 03.11.2020 | 49,23 | 49,64 | 49,15 | 49,46 | 2,33% | - |
| 02.11.2020 | 0,00 | 48,69 | 0,00 | 48,33 | 1,28% | - |
| 30.10.2020 | 47,84 | 47,93 | 47,19 | 47,72 | -1,20% | - |
| 29.10.2020 | 47,84 | 48,62 | 47,76 | 48,30 | 1,20% | - |
| 28.10.2020 | 48,43 | 48,47 | 47,71 | 47,73 | -3,17% | - |
| 27.10.2020 | 49,64 | 49,71 | 49,28 | 49,29 | -0,92% | - |
| 26.10.2020 | 49,97 | 49,97 | 49,28 | 49,75 | -1,87% | - |
| 23.10.2020 | 50,78 | 50,78 | 50,41 | 50,70 | 0,12% | - |
| 22.10.2020 | 50,56 | 50,74 | 50,23 | 50,64 | 0,38% | - |
| 21.10.2020 | 50,87 | 50,92 | 50,45 | 50,45 | -0,51% | - |
| 20.10.2020 | 50,97 | 51,19 | 50,59 | 50,71 | 0,26% | - |
| 19.10.2020 | 0,00 | 51,54 | 0,00 | 50,58 | -1,56% | - |
| 16.10.2020 | 51,56 | 51,80 | 51,38 | 51,38 | 0,16% | - |
| 15.10.2020 | 51,02 | 51,35 | 50,80 | 51,30 | -0,08% | - |
| 14.10.2020 | 51,76 | 51,77 | 51,23 | 51,34 | -0,43% | - |
| 13.10.2020 | 51,72 | 51,76 | 51,37 | 51,56 | -0,53% | - |
| 12.10.2020 | 51,54 | 52,00 | 51,54 | 51,83 | 1,28% | - |
| 09.10.2020 | 51,09 | 51,36 | 51,01 | 51,18 | 0,79% | - |
| 08.10.2020 | 50,80 | 50,84 | 50,58 | 50,78 | 0,49% | - |
| 07.10.2020 | 50,20 | 50,60 | 50,15 | 50,53 | 1,68% | - |
| 06.10.2020 | 49,69 | 49,69 | 49,69 | 49,69 | -0,92% | - |
| 05.10.2020 | 49,74 | 50,18 | 49,72 | 50,15 | 1,61% | - |