Echtzeitkurs WisdomTree Emerging Markets
Bid:
Ask:
Aktienkurse zum WisdomTree Emerging Markets ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 76,54 | 76,54 | 75,80 | 75,80 | 0,05% | - |
| 25.02.2021 | 78,08 | 78,08 | 75,19 | 75,76 | -1,21% | - |
| 24.02.2021 | 76,93 | 76,93 | 0,00 | 76,69 | 0,33% | - |
| 23.02.2021 | 76,73 | 78,12 | 75,54 | 76,44 | -0,16% | - |
| 19.02.2021 | 75,84 | 76,56 | 75,84 | 76,56 | -0,61% | - |
| 18.02.2021 | 75,85 | 77,22 | 75,85 | 77,03 | -0,14% | - |
| 17.02.2021 | 0,00 | 77,21 | 0,00 | 77,13 | -0,24% | - |
| 16.02.2021 | 75,88 | 77,32 | 75,87 | 77,32 | 0,01% | - |
| 12.02.2021 | 78,69 | 78,69 | 76,96 | 77,31 | -0,04% | - |
| 11.02.2021 | 78,68 | 78,68 | 77,34 | 77,34 | 0,05% | - |
| 10.02.2021 | 77,25 | 77,64 | 76,91 | 77,30 | 0,34% | - |
| 09.02.2021 | 78,62 | 78,62 | 77,04 | 77,04 | -0,28% | - |
| 08.02.2021 | 77,25 | 77,25 | 77,25 | 77,25 | 0,63% | - |
| 05.02.2021 | 77,40 | 77,40 | 76,77 | 76,77 | -0,41% | - |
| 03.02.2021 | 76,52 | 77,08 | 76,51 | 77,08 | -0,25% | - |
| 02.02.2021 | 78,20 | 78,20 | 77,27 | 77,27 | 0,93% | - |
| 01.02.2021 | 77,17 | 77,17 | 75,40 | 76,56 | 0,09% | - |
| 28.01.2021 | 76,68 | 76,85 | 76,49 | 76,49 | -0,48% | - |
| 27.01.2021 | 76,64 | 76,86 | 76,45 | 76,86 | 0,18% | - |
| 26.01.2021 | 76,72 | 76,72 | 76,72 | 76,72 | 0,37% | - |
| 25.01.2021 | 76,01 | 76,44 | 75,86 | 76,44 | -0,36% | - |
| 22.01.2021 | 76,73 | 76,73 | 76,71 | 76,71 | -0,26% | - |
| 21.01.2021 | 75,56 | 76,91 | 75,56 | 76,91 | 0,66% | - |
| 20.01.2021 | 76,44 | 76,74 | 76,41 | 76,41 | -0,59% | - |
| 19.01.2021 | 78,13 | 78,13 | 76,77 | 76,86 | -0,29% | - |
| 15.01.2021 | 76,99 | 77,17 | 76,90 | 77,09 | 0,23% | - |
| 14.01.2021 | 78,26 | 78,26 | 76,52 | 76,91 | 0,56% | - |
| 13.01.2021 | 76,76 | 76,92 | 76,48 | 76,48 | -0,56% | - |
| 12.01.2021 | 75,52 | 78,31 | 75,52 | 76,91 | 1,86% | - |
| 11.01.2021 | 76,25 | 77,62 | 75,51 | 75,51 | -2,70% | - |
| 08.01.2021 | 79,00 | 79,00 | 75,95 | 77,60 | 1,17% | - |
| 07.01.2021 | 76,89 | 77,13 | 76,63 | 76,71 | 0,42% | - |
| 06.01.2021 | 75,67 | 76,98 | 75,67 | 76,39 | -0,78% | - |
| 05.01.2021 | 76,66 | 77,69 | 76,53 | 76,99 | 0,03% | - |
| 04.01.2021 | 76,96 | 76,96 | 76,96 | 76,96 | -0,74% | - |
| 31.12.2020 | 77,18 | 77,68 | 76,93 | 77,53 | 0,67% | - |
| 30.12.2020 | 76,87 | 77,10 | 76,87 | 77,02 | 0,29% | - |
| 29.12.2020 | 78,16 | 78,16 | 76,79 | 76,79 | -0,30% | - |
| 28.12.2020 | 77,02 | 77,02 | 77,02 | 77,02 | -0,92% | - |
| 24.12.2020 | 75,44 | 79,69 | 74,13 | 77,74 | 0,94% | - |
| 23.12.2020 | 75,39 | 77,17 | 75,39 | 77,01 | 0,38% | - |
| 22.12.2020 | 76,72 | 77,04 | 76,72 | 76,72 | -0,45% | - |
| 18.12.2020 | 77,07 | 77,07 | 76,82 | 77,07 | 1,84% | - |
| 17.12.2020 | 75,69 | 75,69 | 75,68 | 75,68 | -1,57% | - |
| 16.12.2020 | 78,26 | 78,26 | 76,79 | 76,89 | -0,31% | - |
| 14.12.2020 | 78,00 | 78,04 | 76,90 | 77,13 | 2,47% | - |
| 11.12.2020 | 74,98 | 75,27 | 74,98 | 75,27 | -1,77% | - |
| 10.12.2020 | 75,09 | 76,65 | 75,09 | 76,62 | 0,07% | - |
| 09.12.2020 | 76,56 | 77,32 | 76,55 | 76,57 | -0,25% | - |
| 08.12.2020 | 76,10 | 76,76 | 72,33 | 76,76 | -0,16% | - |
| 07.12.2020 | 76,51 | 77,03 | 76,23 | 76,88 | 0,29% | - |
| 04.12.2020 | 75,00 | 78,45 | 75,00 | 76,66 | 0,53% | - |
| 03.12.2020 | 76,11 | 76,26 | 76,11 | 76,26 | -0,17% | - |
| 02.12.2020 | 74,83 | 76,39 | 74,83 | 76,39 | 0,71% | - |
| 01.12.2020 | 75,74 | 75,85 | 75,73 | 75,85 | 1,40% | - |
| 30.11.2020 | 74,55 | 74,81 | 74,55 | 74,81 | -1,44% | - |
| 27.11.2020 | 74,57 | 75,90 | 74,57 | 75,90 | 0,09% | - |
| 25.11.2020 | 75,38 | 75,85 | 75,38 | 75,83 | 0,43% | - |
| 24.11.2020 | 73,43 | 76,50 | 73,05 | 75,50 | 0,24% | - |
| 23.11.2020 | 75,47 | 75,48 | 74,15 | 75,32 | -0,32% | - |
| 20.11.2020 | 76,98 | 76,98 | 75,56 | 75,56 | 1,48% | - |
| 19.11.2020 | 73,21 | 75,76 | 73,09 | 74,46 | -0,12% | - |
| 18.11.2020 | 74,17 | 74,93 | 74,03 | 74,55 | -1,10% | - |
| 17.11.2020 | 74,07 | 75,38 | 74,07 | 75,38 | 0,39% | - |
| 13.11.2020 | 76,65 | 76,65 | 74,58 | 75,09 | 1,34% | - |
| 12.11.2020 | 78,12 | 78,12 | 74,10 | 74,10 | -1,49% | - |
| 11.11.2020 | 73,92 | 76,64 | 70,19 | 75,22 | 2,02% | - |
| 10.11.2020 | 73,74 | 73,74 | 73,71 | 73,73 | -1,69% | - |
| 09.11.2020 | 71,53 | 75,75 | 71,53 | 75,00 | 1,21% | - |
| 06.11.2020 | 75,51 | 75,81 | 74,06 | 74,11 | -0,57% | - |
| 05.11.2020 | 74,56 | 74,56 | 73,21 | 74,53 | -1,13% | - |
| 04.11.2020 | 72,99 | 76,72 | 71,70 | 75,39 | 2,24% | - |
| 03.11.2020 | 73,73 | 75,10 | 73,52 | 73,73 | -0,28% | - |
| 02.11.2020 | 73,43 | 73,94 | 72,23 | 73,94 | -0,02% | - |
| 29.10.2020 | 73,93 | 73,99 | 73,45 | 73,95 | 0,37% | - |
| 28.10.2020 | 73,95 | 74,05 | 73,68 | 73,68 | -0,97% | - |
| 27.10.2020 | 73,85 | 74,40 | 73,85 | 74,40 | -0,21% | - |
| 23.10.2020 | 74,35 | 74,55 | 74,33 | 74,55 | 0,08% | - |
| 22.10.2020 | 74,07 | 74,50 | 74,07 | 74,49 | 0,06% | - |
| 21.10.2020 | 74,45 | 74,64 | 74,45 | 74,45 | 0,11% | - |
| 20.10.2020 | 74,29 | 74,36 | 74,29 | 74,36 | -0,01% | - |
| 19.10.2020 | 74,19 | 74,37 | 74,19 | 74,37 | 0,06% | - |
| 16.10.2020 | 74,32 | 74,55 | 74,32 | 74,33 | -0,01% | - |
| 15.10.2020 | 74,35 | 74,35 | 74,13 | 74,34 | -0,15% | - |
| 14.10.2020 | 73,12 | 74,45 | 73,08 | 74,45 | -0,39% | - |
| 13.10.2020 | 73,78 | 74,75 | 73,78 | 74,75 | 0,86% | - |
| 12.10.2020 | 73,31 | 74,91 | 72,03 | 74,11 | -0,37% | - |
| 08.10.2020 | 75,47 | 75,55 | 74,39 | 74,39 | 0,64% | - |
| 07.10.2020 | 72,94 | 74,06 | 72,79 | 73,92 | 0,34% | - |
| 06.10.2020 | 72,59 | 74,02 | 72,59 | 73,67 | -1,24% | - |
| 05.10.2020 | 73,12 | 74,59 | 73,12 | 74,59 | 2,19% | - |
| 02.10.2020 | 74,84 | 74,84 | 73,00 | 73,00 | -1,22% | - |
| 01.10.2020 | 72,43 | 73,90 | 72,29 | 73,90 | -0,04% | - |
| 30.09.2020 | 73,36 | 74,77 | 72,28 | 73,93 | 0,76% | - |
| 29.09.2020 | 73,37 | 73,37 | 72,16 | 73,37 | 1,59% | - |
| 25.09.2020 | 72,07 | 72,38 | 72,07 | 72,22 | -2,43% | - |
| 24.09.2020 | 73,33 | 74,02 | 73,33 | 74,02 | 0,01% | - |
| 23.09.2020 | 73,64 | 74,73 | 73,52 | 74,01 | 0,44% | - |
| 22.09.2020 | 75,16 | 75,16 | 73,68 | 73,68 | -0,69% | - |
| 21.09.2020 | 74,19 | 75,57 | 74,19 | 74,19 | 1,20% | - |