44,120$
-0,56%
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 |
|---|---|---|---|---|---|---|
| 03.05.2024 | 33,44 | 33,63 | 33,36 | 33,60 | 0,72% | 10.351,00 |
| 02.05.2024 | 33,52 | 33,52 | 33,13 | 33,36 | -0,54% | 11.485,00 |
| 01.05.2024 | 33,60 | 33,81 | 32,71 | 33,54 | -0,56% | 20.645,00 |
| 30.04.2024 | 33,86 | 33,99 | 33,57 | 33,73 | 0,42% | 16.285,00 |
| 29.04.2024 | 33,81 | 33,83 | 33,55 | 33,59 | -0,71% | 38.347,00 |
| 26.04.2024 | 33,51 | 33,85 | 33,35 | 33,83 | 2,08% | 18.436,00 |
| 25.04.2024 | 32,97 | 33,19 | 32,83 | 33,14 | -0,84% | 11.224,00 |
| 24.04.2024 | 33,32 | 33,43 | 33,31 | 33,42 | 0,30% | 22.985,00 |
| 23.04.2024 | 33,27 | 33,33 | 33,05 | 33,32 | 0,15% | 14.415,00 |
| 22.04.2024 | 33,14 | 33,31 | 33,02 | 33,27 | 1,09% | 11.100,00 |
| 19.04.2024 | 32,94 | 33,06 | 32,81 | 32,91 | -0,72% | 42.777,00 |
| 18.04.2024 | 33,16 | 33,26 | 32,91 | 33,15 | 0,61% | 27.838,00 |
| 17.04.2024 | 33,01 | 33,01 | 32,84 | 32,95 | -0,69% | 18.759,00 |
| 16.04.2024 | 33,33 | 33,38 | 33,10 | 33,18 | -1,57% | 18.231,00 |
| 15.04.2024 | 34,01 | 34,08 | 33,64 | 33,71 | 0,48% | 24.585,00 |
| 12.04.2024 | 33,70 | 33,70 | 33,52 | 33,55 | -0,77% | 5.923,00 |
| 11.04.2024 | 33,73 | 33,84 | 33,50 | 33,81 | 0,93% | 16.283,00 |
| 10.04.2024 | 33,46 | 33,56 | 33,40 | 33,50 | -0,12% | 8.524,00 |
| 09.04.2024 | 33,65 | 33,69 | 33,40 | 33,54 | 0,18% | 15.427,00 |
| 08.04.2024 | 33,49 | 33,52 | 33,35 | 33,48 | 0,69% | 7.680,00 |
| 05.04.2024 | 33,17 | 33,25 | 33,10 | 33,25 | 0,76% | 6.947,00 |
| 04.04.2024 | 33,34 | 33,40 | 32,94 | 33,00 | -0,96% | 10.535,00 |
| 03.04.2024 | 33,14 | 33,32 | 33,02 | 33,32 | 1,28% | 9.964,00 |
| 02.04.2024 | 33,03 | 33,03 | 32,79 | 32,90 | -1,64% | 16.388,00 |
| 01.04.2024 | 33,40 | 33,45 | 33,20 | 33,45 | -0,12% | 14.176,00 |
| 28.03.2024 | 33,49 | 33,79 | 33,37 | 33,49 | -0,92% | 20.087,00 |
| 27.03.2024 | 33,80 | 33,92 | 33,70 | 33,80 | 0,18% | 6.563,00 |
| 26.03.2024 | 33,63 | 33,77 | 33,53 | 33,74 | 0,72% | 10.500,00 |
| 25.03.2024 | 33,47 | 33,55 | 33,37 | 33,50 | -0,68% | 11.886,00 |
| 22.03.2024 | 33,76 | 33,83 | 33,66 | 33,73 | -0,30% | 8.550,00 |
| 21.03.2024 | 33,83 | 33,96 | 33,78 | 33,83 | -0,06% | 12.002,00 |
| 20.03.2024 | 33,72 | 33,85 | 33,65 | 33,85 | 0,74% | 10.367,00 |
| 19.03.2024 | 33,32 | 33,65 | 33,32 | 33,60 | 1,42% | 6.138,00 |
| 18.03.2024 | 33,07 | 33,21 | 33,00 | 33,13 | 0,42% | 26.388,00 |
| 15.03.2024 | 32,87 | 33,00 | 32,76 | 32,99 | 1,60% | 42.094,00 |
| 14.03.2024 | 32,66 | 32,72 | 32,45 | 32,47 | 0,22% | 22.606,00 |
| 13.03.2024 | 32,37 | 32,47 | 32,32 | 32,40 | -0,89% | 10.741,00 |
| 12.03.2024 | 32,44 | 32,69 | 32,39 | 32,69 | 1,77% | 15.172,00 |
| 11.03.2024 | 32,30 | 32,30 | 32,01 | 32,12 | -2,43% | 63.219,00 |
| 08.03.2024 | 32,93 | 33,03 | 32,82 | 32,92 | 0,37% | 10.772,00 |
| 07.03.2024 | 32,82 | 32,92 | 32,73 | 32,80 | -0,49% | 17.030,00 |
| 06.03.2024 | 32,93 | 33,18 | 32,93 | 32,96 | 1,29% | 27.396,00 |
| 05.03.2024 | 32,56 | 32,68 | 32,45 | 32,54 | 0,31% | 14.842,00 |
| 04.03.2024 | 32,45 | 33,08 | 32,35 | 32,44 | -0,86% | 22.045,00 |
| 01.03.2024 | 32,66 | 33,01 | 32,51 | 32,72 | 0,74% | 15.038,00 |
| 29.02.2024 | 32,54 | 32,54 | 32,35 | 32,48 | 0,00% | 8.943,00 |
| 28.02.2024 | 32,68 | 32,68 | 32,42 | 32,48 | -0,03% | 17.713,00 |
| 27.02.2024 | 32,41 | 32,50 | 32,37 | 32,49 | 0,43% | 12.740,00 |
| 26.02.2024 | 32,46 | 32,46 | 32,24 | 32,35 | -0,28% | 12.341,00 |
| 23.02.2024 | 32,40 | 32,59 | 32,39 | 32,44 | 0,50% | 33.023,00 |
| 22.02.2024 | 32,34 | 32,38 | 32,11 | 32,28 | 0,84% | 15.562,00 |
| 21.02.2024 | 32,04 | 32,09 | 32,00 | 32,01 | 0,16% | 15.778,00 |
| 20.02.2024 | 31,99 | 32,10 | 31,86 | 31,96 | 0,79% | 37.332,00 |
| 16.02.2024 | 31,73 | 31,77 | 31,58 | 31,71 | 0,70% | 17.700,00 |
| 15.02.2024 | 31,40 | 31,62 | 31,27 | 31,49 | -0,19% | 19.283,00 |
| 14.02.2024 | 31,55 | 31,62 | 31,38 | 31,55 | 0,16% | 12.325,00 |
| 13.02.2024 | 31,61 | 31,70 | 31,38 | 31,50 | 0,06% | 7.910,00 |
| 12.02.2024 | 31,35 | 31,59 | 31,32 | 31,48 | 0,58% | 13.749,00 |
| 09.02.2024 | 31,34 | 31,42 | 31,11 | 31,30 | 0,10% | 18.926,00 |
| 08.02.2024 | 31,43 | 31,43 | 31,00 | 31,27 | -0,89% | 44.732,00 |
| 07.02.2024 | 31,56 | 31,58 | 31,40 | 31,55 | 0,59% | 6.733,00 |
| 06.02.2024 | 31,42 | 31,45 | 31,22 | 31,37 | -0,62% | 11.768,00 |
| 05.02.2024 | 31,59 | 31,67 | 31,41 | 31,56 | -0,32% | 11.717,00 |
| 02.02.2024 | 31,49 | 31,69 | 31,36 | 31,66 | 0,44% | 48.759,00 |
| 01.02.2024 | 31,30 | 31,56 | 31,18 | 31,52 | 1,19% | 27.858,00 |
| 31.01.2024 | 31,18 | 31,38 | 31,10 | 31,15 | 0,10% | 10.320,00 |
| 30.01.2024 | 31,14 | 31,22 | 31,01 | 31,12 | -0,48% | 14.704,00 |
| 29.01.2024 | 31,23 | 31,36 | 31,12 | 31,27 | 0,84% | 23.013,00 |
| 26.01.2024 | 30,94 | 31,20 | 30,94 | 31,01 | -0,48% | 57.833,00 |
| 25.01.2024 | 31,16 | 31,29 | 31,07 | 31,16 | 0,52% | 11.429,00 |
| 24.01.2024 | 30,95 | 31,46 | 30,82 | 31,00 | -0,18% | 31.775,00 |
| 23.01.2024 | 31,08 | 31,10 | 30,64 | 31,06 | -0,93% | 20.572,00 |
| 22.01.2024 | 31,27 | 31,40 | 31,13 | 31,35 | 1,34% | 23.408,00 |
| 19.01.2024 | 30,88 | 31,01 | 30,79 | 30,93 | -0,35% | 24.812,00 |
| 18.01.2024 | 30,79 | 31,04 | 30,72 | 31,04 | 1,04% | 19.715,00 |
| 17.01.2024 | 30,60 | 30,72 | 30,52 | 30,72 | -0,45% | 23.827,00 |
| 16.01.2024 | 31,04 | 31,04 | 30,75 | 30,86 | 0,26% | 28.023,00 |
| 12.01.2024 | 30,76 | 30,88 | 30,69 | 30,78 | -0,13% | 39.851,00 |
| 11.01.2024 | 31,05 | 31,05 | 30,75 | 30,82 | -0,96% | 31.608,00 |
| 10.01.2024 | 31,02 | 31,19 | 30,91 | 31,12 | 1,80% | 32.958,00 |
| 09.01.2024 | 30,46 | 30,64 | 30,40 | 30,57 | 0,43% | 14.302,00 |
| 08.01.2024 | 30,29 | 30,58 | 30,24 | 30,44 | 0,50% | 19.350,00 |
| 05.01.2024 | 30,42 | 30,42 | 30,21 | 30,29 | 0,20% | 19.633,00 |
| 04.01.2024 | 30,24 | 30,36 | 30,10 | 30,23 | 0,93% | 38.413,00 |
| 03.01.2024 | 29,96 | 30,17 | 29,83 | 29,95 | 0,64% | 48.467,00 |
| 02.01.2024 | 29,72 | 29,90 | 29,72 | 29,76 | -0,23% | 6.116,00 |
| 29.12.2023 | 29,97 | 29,97 | 29,75 | 29,83 | 0,27% | 13.316,00 |
| 28.12.2023 | 29,75 | 29,96 | 29,57 | 29,75 | 0,84% | 13.996,00 |
| 27.12.2023 | 29,60 | 29,60 | 29,44 | 29,50 | -0,10% | 25.632,00 |
| 26.12.2023 | 29,27 | 29,53 | 29,27 | 29,53 | 0,16% | 21.165,00 |
| 22.12.2023 | 29,38 | 29,58 | 29,38 | 29,48 | 0,11% | 6.560,00 |
| 21.12.2023 | 29,52 | 29,52 | 29,36 | 29,45 | 0,61% | 15.545,00 |
| 20.12.2023 | 29,50 | 29,63 | 29,19 | 29,27 | -0,78% | 19.327,00 |
| 19.12.2023 | 29,65 | 29,70 | 29,38 | 29,50 | 0,96% | 8.691,00 |
| 18.12.2023 | 29,27 | 29,32 | 29,18 | 29,22 | 0,27% | 43.625,00 |
| 15.12.2023 | 29,29 | 29,29 | 29,05 | 29,14 | -0,41% | 9.699,00 |
| 14.12.2023 | 29,28 | 29,35 | 29,15 | 29,26 | -1,22% | 440.365,00 |
| 13.12.2023 | 29,56 | 29,75 | 29,49 | 29,62 | 0,00% | 10.975,00 |
| 12.12.2023 | 29,57 | 29,71 | 29,51 | 29,62 | -0,80% | 9.289,00 |
| 11.12.2023 | 29,73 | 29,91 | 29,72 | 29,86 | 1,50% | 6.372,00 |