28,020$
0,11%
Echtzeitkurs WisdomTree Emerging Markets Quality Dividend Growth Fund
Bid:
Ask:
Aktienkurse zum WisdomTree Emerging Markets Quality Dividend Growth Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 25,37 | 25,57 | 24,99 | 25,33 | 0,04% | 9.203,00 |
| 30.04.2024 | 25,40 | 25,43 | 25,23 | 25,32 | -0,94% | 13.086,00 |
| 29.04.2024 | 25,47 | 25,56 | 25,39 | 25,56 | 1,43% | 9.623,00 |
| 26.04.2024 | 25,16 | 25,33 | 25,16 | 25,20 | 0,28% | 50.417,00 |
| 25.04.2024 | 24,80 | 25,18 | 24,80 | 25,13 | 0,32% | 6.092,00 |
| 24.04.2024 | 25,15 | 25,16 | 24,95 | 25,05 | 0,06% | 7.925,00 |
| 23.04.2024 | 24,93 | 25,09 | 24,92 | 25,04 | 0,38% | 7.538,00 |
| 22.04.2024 | 24,70 | 24,95 | 24,69 | 24,94 | 1,30% | 21.500,00 |
| 19.04.2024 | 24,70 | 24,81 | 24,62 | 24,62 | -0,32% | 11.182,00 |
| 18.04.2024 | 24,62 | 24,85 | 24,60 | 24,70 | -0,04% | 6.755,00 |
| 17.04.2024 | 24,78 | 24,85 | 24,65 | 24,71 | -0,48% | 8.347,00 |
| 16.04.2024 | 24,84 | 24,85 | 24,67 | 24,83 | -0,92% | 4.157,00 |
| 15.04.2024 | 25,23 | 25,25 | 25,01 | 25,06 | -0,78% | 5.732,00 |
| 12.04.2024 | 25,32 | 25,41 | 25,21 | 25,26 | -2,22% | 10.171,00 |
| 11.04.2024 | 25,79 | 25,86 | 25,59 | 25,83 | 0,88% | 16.436,00 |
| 10.04.2024 | 25,56 | 25,71 | 25,54 | 25,61 | -1,33% | 7.578,00 |
| 09.04.2024 | 26,00 | 26,05 | 25,93 | 25,95 | 0,12% | 10.202,00 |
| 08.04.2024 | 25,80 | 25,98 | 25,80 | 25,92 | 0,39% | 5.174,00 |
| 05.04.2024 | 25,61 | 25,86 | 25,56 | 25,82 | 1,02% | 11.664,00 |
| 04.04.2024 | 25,92 | 25,92 | 25,56 | 25,56 | -0,12% | 6.281,00 |
| 03.04.2024 | 25,47 | 25,78 | 25,47 | 25,59 | -0,16% | 16.863,00 |
| 02.04.2024 | 25,65 | 25,71 | 25,46 | 25,63 | 0,47% | 10.068,00 |
| 01.04.2024 | 25,71 | 25,71 | 25,42 | 25,51 | -0,74% | 8.799,00 |
| 28.03.2024 | 25,64 | 25,73 | 25,54 | 25,70 | 1,30% | 21.295,00 |
| 27.03.2024 | 25,52 | 25,53 | 25,33 | 25,37 | -0,29% | 5.087,00 |
| 26.03.2024 | 25,50 | 25,53 | 25,31 | 25,45 | 0,45% | 19.984,00 |
| 25.03.2024 | 25,32 | 25,79 | 25,32 | 25,33 | -0,35% | 57.242,00 |
| 22.03.2024 | 25,40 | 25,49 | 25,38 | 25,42 | -0,78% | 25.205,00 |
| 21.03.2024 | 25,78 | 25,78 | 25,58 | 25,62 | 0,55% | 9.472,00 |
| 20.03.2024 | 25,21 | 25,49 | 25,13 | 25,48 | 1,92% | 12.303,00 |
| 19.03.2024 | 24,93 | 25,15 | 24,93 | 25,00 | -1,07% | 5.800,00 |
| 18.03.2024 | 25,44 | 25,44 | 25,20 | 25,27 | 0,36% | 12.110,00 |
| 15.03.2024 | 25,42 | 25,42 | 25,16 | 25,18 | -1,29% | 7.942,00 |
| 14.03.2024 | 25,53 | 25,53 | 25,46 | 25,51 | 0,55% | 7.482,00 |
| 13.03.2024 | 25,35 | 25,45 | 25,35 | 25,37 | -0,59% | 5.899,00 |
| 12.03.2024 | 25,51 | 25,63 | 25,48 | 25,52 | 0,00% | 11.948,00 |
| 11.03.2024 | 25,63 | 25,63 | 25,42 | 25,52 | -0,78% | 4.392,00 |
| 08.03.2024 | 25,78 | 25,80 | 25,54 | 25,72 | -0,19% | 7.542,00 |
| 07.03.2024 | 25,46 | 25,85 | 25,46 | 25,77 | 0,78% | 4.993,00 |
| 06.03.2024 | 25,59 | 25,64 | 25,46 | 25,57 | 1,11% | 10.651,00 |
| 05.03.2024 | 25,29 | 25,35 | 25,24 | 25,29 | -0,51% | 15.099,00 |
| 04.03.2024 | 25,50 | 25,50 | 25,35 | 25,42 | -0,24% | 5.715,00 |
| 01.03.2024 | 25,36 | 25,51 | 25,32 | 25,48 | 1,39% | 12.915,00 |
| 29.02.2024 | 25,22 | 25,34 | 25,10 | 25,13 | 0,20% | 18.733,00 |
| 28.02.2024 | 25,07 | 25,15 | 25,01 | 25,08 | -0,63% | 10.065,00 |
| 27.02.2024 | 25,28 | 25,28 | 25,16 | 25,24 | 0,24% | 14.763,00 |
| 26.02.2024 | 25,19 | 25,34 | 25,16 | 25,18 | -0,70% | 9.451,00 |
| 23.02.2024 | 25,37 | 25,40 | 25,32 | 25,36 | -0,22% | 5.903,00 |
| 22.02.2024 | 25,47 | 25,61 | 25,30 | 25,42 | 1,13% | 26.764,00 |
| 21.02.2024 | 25,33 | 25,33 | 25,13 | 25,13 | -1,10% | 8.105,00 |
| 20.02.2024 | 25,29 | 26,26 | 25,29 | 25,41 | 0,47% | 9.774,00 |
| 16.02.2024 | 25,29 | 25,51 | 25,18 | 25,29 | 0,68% | 18.901,00 |
| 15.02.2024 | 25,17 | 25,19 | 25,08 | 25,12 | -0,04% | 6.126,00 |
| 14.02.2024 | 25,08 | 25,13 | 24,97 | 25,13 | 1,66% | 4.706,00 |
| 13.02.2024 | 24,79 | 24,79 | 24,62 | 24,72 | -1,32% | 10.338,00 |
| 12.02.2024 | 25,04 | 25,19 | 25,04 | 25,05 | -0,09% | 8.058,00 |
| 09.02.2024 | 25,12 | 25,15 | 24,91 | 25,07 | 0,33% | 6.536,00 |
| 08.02.2024 | 25,00 | 25,00 | 24,90 | 24,99 | -0,24% | 19.277,00 |
| 07.02.2024 | 25,02 | 25,11 | 25,01 | 25,05 | 0,93% | 8.912,00 |
| 06.02.2024 | 24,84 | 24,93 | 24,65 | 24,82 | 1,02% | 16.107,00 |
| 05.02.2024 | 24,55 | 24,64 | 24,40 | 24,57 | -0,12% | 28.182,00 |
| 02.02.2024 | 24,48 | 24,61 | 24,48 | 24,60 | 0,20% | 9.908,00 |
| 01.02.2024 | 24,44 | 24,56 | 24,34 | 24,55 | 1,56% | 5.211,00 |
| 31.01.2024 | 24,20 | 24,36 | 24,09 | 24,17 | -0,28% | 25.394,00 |
| 30.01.2024 | 24,23 | 24,25 | 24,16 | 24,24 | -0,49% | 4.916,00 |
| 29.01.2024 | 24,41 | 24,43 | 24,20 | 24,36 | 0,54% | 4.524,00 |
| 26.01.2024 | 24,23 | 24,23 | 24,12 | 24,23 | 0,96% | 18.912,00 |
| 25.01.2024 | 24,16 | 24,16 | 24,00 | 24,00 | -0,66% | 19.546,00 |
| 24.01.2024 | 24,10 | 24,23 | 24,08 | 24,16 | 1,13% | 16.868,00 |
| 23.01.2024 | 23,88 | 23,95 | 23,76 | 23,89 | -0,62% | 16.610,00 |
| 22.01.2024 | 24,06 | 24,06 | 23,96 | 24,04 | -0,37% | 6.625,00 |
| 19.01.2024 | 23,85 | 24,14 | 23,80 | 24,13 | 1,90% | 6.560,00 |
| 18.01.2024 | 23,71 | 23,85 | 23,57 | 23,68 | -0,25% | 6.274,00 |
| 17.01.2024 | 23,72 | 23,79 | 23,60 | 23,74 | -0,75% | 14.478,00 |
| 16.01.2024 | 24,07 | 24,07 | 23,88 | 23,92 | -1,85% | 10.908,00 |
| 12.01.2024 | 24,40 | 24,40 | 24,29 | 24,37 | 0,91% | 190.523,00 |
| 11.01.2024 | 24,20 | 24,26 | 24,12 | 24,15 | -0,25% | 13.529,00 |
| 10.01.2024 | 24,08 | 24,23 | 24,08 | 24,21 | 0,71% | 15.884,00 |
| 09.01.2024 | 24,04 | 24,20 | 24,04 | 24,04 | -1,23% | 5.423,00 |
| 08.01.2024 | 24,12 | 24,38 | 24,12 | 24,34 | 0,74% | 17.264,00 |
| 05.01.2024 | 24,24 | 24,41 | 24,16 | 24,16 | 0,04% | 10.653,00 |
| 04.01.2024 | 24,07 | 24,27 | 24,07 | 24,15 | 0,75% | 16.409,00 |
| 03.01.2024 | 24,02 | 24,23 | 23,90 | 23,97 | -1,32% | 15.475,00 |
| 02.01.2024 | 24,43 | 24,47 | 24,29 | 24,29 | -1,18% | 7.323,00 |
| 29.12.2023 | 24,64 | 24,64 | 24,34 | 24,58 | 0,20% | 8.664,00 |
| 28.12.2023 | 24,44 | 24,66 | 24,44 | 24,53 | 0,70% | 16.050,00 |
| 27.12.2023 | 24,47 | 24,60 | 24,28 | 24,36 | -0,23% | 15.206,00 |
| 26.12.2023 | 24,35 | 24,45 | 24,27 | 24,42 | 0,85% | 20.569,00 |
| 22.12.2023 | 24,19 | 24,27 | 24,07 | 24,21 | -0,37% | 24.465,00 |
| 21.12.2023 | 24,15 | 24,30 | 24,11 | 24,30 | 2,11% | 10.573,00 |
| 20.12.2023 | 24,13 | 24,13 | 23,78 | 23,80 | -1,62% | 7.074,00 |
| 19.12.2023 | 24,14 | 24,34 | 24,12 | 24,19 | -0,04% | 19.639,00 |
| 18.12.2023 | 24,14 | 24,20 | 24,03 | 24,20 | 0,75% | 9.258,00 |
| 15.12.2023 | 24,07 | 24,26 | 24,02 | 24,02 | -1,15% | 9.598,00 |
| 14.12.2023 | 24,12 | 24,30 | 24,10 | 24,30 | 2,02% | 11.058,00 |
| 13.12.2023 | 23,51 | 23,92 | 23,40 | 23,82 | 0,85% | 8.804,00 |
| 12.12.2023 | 23,56 | 23,65 | 23,43 | 23,62 | 0,04% | 6.795,00 |
| 11.12.2023 | 23,50 | 23,71 | 23,48 | 23,61 | 0,13% | 4.526,00 |
| 08.12.2023 | 23,44 | 23,61 | 23,44 | 23,58 | 0,30% | 5.749,00 |
| 07.12.2023 | 23,51 | 23,67 | 23,49 | 23,51 | 0,26% | 5.104,00 |