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 | 16,36 | 16,36 | 16,16 | 16,34 | 0,80% | 1.337,00 |
| 26.05.2020 | 16,21 | 16,21 | 16,21 | 16,21 | 0,15% | 142,00 |
| 22.05.2020 | 16,07 | 16,18 | 16,07 | 16,18 | -0,02% | 15,00 |
| 21.05.2020 | 16,12 | 16,18 | 16,12 | 16,18 | 1,46% | 135,00 |
| 20.05.2020 | 16,15 | 16,15 | 15,95 | 15,95 | -0,94% | 247,00 |
| 19.05.2020 | 16,30 | 16,30 | 16,10 | 16,10 | 0,02% | 41,00 |
| 18.05.2020 | 15,95 | 16,30 | 15,95 | 16,10 | 4,53% | 591,00 |
| 15.05.2020 | 15,72 | 15,72 | 15,40 | 15,40 | -2,49% | 48,00 |
| 14.05.2020 | 15,79 | 15,79 | 15,79 | 15,79 | 1,16% | - |
| 13.05.2020 | 15,55 | 15,61 | 15,55 | 15,61 | -0,02% | 95,00 |
| 12.05.2020 | 15,58 | 15,62 | 15,58 | 15,62 | 0,11% | 66,00 |
| 11.05.2020 | 15,68 | 15,68 | 15,60 | 15,60 | -1,60% | 438,00 |
| 08.05.2020 | 15,78 | 15,85 | 15,75 | 15,85 | 0,07% | 604,00 |
| 07.05.2020 | 15,71 | 15,84 | 15,71 | 15,84 | 1,16% | 426,00 |
| 06.05.2020 | 15,76 | 15,76 | 15,66 | 15,66 | -1,54% | 365,00 |
| 05.05.2020 | 16,18 | 16,18 | 15,75 | 15,91 | 0,25% | 403,00 |
| 04.05.2020 | 15,95 | 15,95 | 15,87 | 15,87 | -0,47% | 42,00 |
| 01.05.2020 | 15,84 | 15,94 | 15,84 | 15,94 | -1,91% | 18,00 |
| 30.04.2020 | 16,08 | 16,25 | 16,08 | 16,25 | 0,53% | 401,00 |
| 29.04.2020 | 15,51 | 16,17 | 15,51 | 16,17 | 3,66% | 2.314,00 |
| 28.04.2020 | 15,80 | 15,80 | 15,60 | 15,60 | -0,52% | 918,00 |
| 27.04.2020 | 15,56 | 15,68 | 15,56 | 15,68 | 1,20% | 443,00 |
| 24.04.2020 | 15,32 | 15,49 | 15,25 | 15,49 | -0,51% | 1.332,00 |
| 23.04.2020 | 15,46 | 15,57 | 15,46 | 15,57 | 0,69% | 164,00 |
| 22.04.2020 | 15,23 | 15,46 | 15,20 | 15,46 | 2,92% | 2.942,00 |
| 21.04.2020 | 14,83 | 15,55 | 14,83 | 15,03 | -2,75% | 1.012,00 |
| 17.04.2020 | 15,65 | 15,65 | 15,30 | 15,45 | 0,42% | 361,00 |
| 16.04.2020 | 15,65 | 15,65 | 15,39 | 15,39 | -0,90% | 128,00 |
| 15.04.2020 | 15,76 | 15,76 | 15,52 | 15,52 | -2,88% | 611,00 |
| 14.04.2020 | 15,98 | 15,99 | 15,76 | 15,99 | 1,14% | 1.936,00 |
| 13.04.2020 | 16,18 | 16,19 | 15,81 | 15,81 | -1,10% | 7.682,00 |
| 09.04.2020 | 15,76 | 15,98 | 15,76 | 15,98 | 1,01% | 979,00 |
| 08.04.2020 | 15,84 | 16,00 | 15,68 | 15,82 | 1,64% | 3.260,00 |
| 07.04.2020 | 15,52 | 15,56 | 15,52 | 15,56 | 1,06% | 543,00 |
| 06.04.2020 | 15,03 | 15,40 | 15,03 | 15,40 | 3,26% | 1.469,00 |
| 03.04.2020 | 15,39 | 15,39 | 14,91 | 14,91 | -1,82% | 2,00 |
| 02.04.2020 | 15,11 | 15,19 | 15,11 | 15,19 | 1,23% | 2,00 |
| 01.04.2020 | 14,83 | 15,01 | 14,83 | 15,01 | 1,87% | 16,00 |
| 31.03.2020 | 15,24 | 15,24 | 14,73 | 14,73 | 0,14% | 37,00 |
| 30.03.2020 | 14,99 | 14,99 | 14,71 | 14,71 | -0,55% | 188,00 |
| 27.03.2020 | 15,20 | 15,20 | 14,79 | 14,79 | -3,96% | 113,00 |
| 26.03.2020 | 15,22 | 15,50 | 15,22 | 15,40 | 1,29% | 171,00 |
| 25.03.2020 | 14,87 | 15,20 | 14,87 | 15,20 | 3,68% | 1.012,00 |
| 24.03.2020 | 15,17 | 15,17 | 14,48 | 14,67 | 3,27% | 504,00 |
| 23.03.2020 | 14,68 | 14,68 | 14,20 | 14,20 | -3,30% | 543,00 |
| 20.03.2020 | 15,22 | 15,22 | 14,68 | 14,69 | -1,64% | 536,00 |
| 19.03.2020 | 14,79 | 15,08 | 14,79 | 14,93 | 6,99% | 1.510,00 |
| 18.03.2020 | 14,50 | 14,50 | 13,96 | 13,96 | -6,62% | 8,00 |
| 17.03.2020 | 14,93 | 14,94 | 14,50 | 14,94 | 5,87% | 772,00 |
| 16.03.2020 | 13,11 | 14,81 | 13,11 | 14,12 | -3,55% | 1.045,00 |
| 13.03.2020 | 14,79 | 15,00 | 14,64 | 14,64 | 10,00% | 1.311,00 |
| 12.03.2020 | 15,11 | 15,11 | 12,99 | 13,31 | -15,36% | 2.419,00 |
| 11.03.2020 | 15,98 | 15,98 | 15,72 | 15,72 | -1,66% | 401,00 |
| 10.03.2020 | 16,01 | 16,53 | 15,80 | 15,99 | 7,04% | 3.414,00 |
| 09.03.2020 | 15,45 | 15,61 | 14,93 | 14,93 | -15,93% | 2.363,00 |
| 06.03.2020 | 17,61 | 17,76 | 17,61 | 17,76 | -1,37% | 189,00 |
| 05.03.2020 | 18,29 | 18,29 | 17,95 | 18,01 | -0,52% | 1.492,00 |
| 04.03.2020 | 18,00 | 18,11 | 18,00 | 18,11 | -0,18% | 2.680,00 |
| 03.03.2020 | 18,40 | 18,40 | 18,06 | 18,14 | -0,70% | 248,00 |
| 02.03.2020 | 18,36 | 18,36 | 18,07 | 18,27 | 1,59% | 1.122,00 |
| 28.02.2020 | 18,02 | 18,10 | 17,98 | 17,98 | -2,18% | 424,00 |
| 27.02.2020 | 18,65 | 18,65 | 18,27 | 18,38 | -2,39% | 414,00 |
| 26.02.2020 | 18,75 | 18,83 | 18,75 | 18,83 | 0,39% | 48,00 |
| 25.02.2020 | 18,79 | 18,79 | 18,76 | 18,76 | 0,20% | 138,00 |
| 24.02.2020 | 19,11 | 19,11 | 18,72 | 18,72 | -2,53% | 677,00 |
| 21.02.2020 | 19,25 | 19,25 | 19,16 | 19,21 | -0,39% | 222,00 |
| 20.02.2020 | 19,20 | 19,28 | 19,20 | 19,28 | 0,63% | 609,00 |
| 19.02.2020 | 19,36 | 19,36 | 19,16 | 19,16 | -0,49% | 442,00 |
| 18.02.2020 | 19,45 | 19,45 | 19,25 | 19,26 | 0,13% | 213,00 |
| 14.02.2020 | 19,46 | 19,46 | 19,23 | 19,23 | -0,85% | 102,00 |
| 13.02.2020 | 19,21 | 19,40 | 19,21 | 19,40 | -0,45% | 825,00 |
| 12.02.2020 | 19,37 | 19,50 | 19,35 | 19,48 | 0,74% | 878,00 |
| 11.02.2020 | 19,70 | 19,70 | 19,34 | 19,34 | -1,85% | 63,00 |
| 10.02.2020 | 19,67 | 19,71 | 19,67 | 19,71 | 0,51% | 205,00 |
| 07.02.2020 | 19,40 | 19,61 | 19,40 | 19,61 | 1,06% | 675,00 |
| 06.02.2020 | 19,55 | 19,55 | 19,40 | 19,40 | -2,04% | 857,00 |
| 05.02.2020 | 19,95 | 19,95 | 19,65 | 19,81 | -0,88% | 180,00 |
| 04.02.2020 | 19,84 | 20,15 | 19,81 | 19,98 | 0,00% | 2.243,00 |
| 03.02.2020 | 20,20 | 20,20 | 19,75 | 19,98 | 0,00% | 3.438,00 |
| 31.01.2020 | 20,07 | 20,07 | 19,98 | 19,98 | -0,50% | 147,00 |
| 30.01.2020 | 20,19 | 20,22 | 20,08 | 20,08 | 0,68% | 1.442,00 |
| 29.01.2020 | 19,93 | 19,95 | 19,88 | 19,95 | -0,67% | 2.055,00 |
| 28.01.2020 | 19,96 | 20,08 | 19,96 | 20,08 | 0,00% | 189,00 |
| 27.01.2020 | 20,20 | 20,20 | 20,07 | 20,08 | -1,16% | 2.158,00 |
| 24.01.2020 | 20,24 | 20,37 | 20,09 | 20,32 | -0,27% | 2.278,00 |
| 23.01.2020 | 20,50 | 20,50 | 20,29 | 20,37 | -0,24% | 3.745,00 |
| 22.01.2020 | 20,31 | 20,56 | 20,31 | 20,42 | 0,15% | 1.464,00 |
| 21.01.2020 | 20,48 | 20,48 | 20,35 | 20,39 | -0,42% | 1.143,00 |
| 17.01.2020 | 20,57 | 20,57 | 20,42 | 20,48 | -0,60% | 4.463,00 |
| 16.01.2020 | 20,50 | 20,74 | 20,50 | 20,60 | 0,96% | 6.928,00 |
| 15.01.2020 | 20,49 | 20,49 | 20,36 | 20,41 | 0,35% | 1.056,00 |
| 14.01.2020 | 20,20 | 20,40 | 20,20 | 20,33 | 0,29% | 2.162,00 |
| 13.01.2020 | 19,99 | 20,28 | 19,99 | 20,28 | 1,37% | 2.514,00 |
| 10.01.2020 | 20,04 | 20,05 | 20,00 | 20,00 | -0,07% | 1.302,00 |
| 09.01.2020 | 20,01 | 20,02 | 20,01 | 20,02 | 0,38% | 1.236,00 |
| 08.01.2020 | 19,98 | 20,04 | 19,74 | 19,94 | 0,03% | 4.214,00 |
| 07.01.2020 | 19,73 | 20,10 | 19,70 | 19,94 | -0,05% | 7.255,00 |
| 06.01.2020 | 19,92 | 19,95 | 19,66 | 19,95 | -1,21% | 4.840,00 |
| 03.01.2020 | 20,07 | 20,26 | 20,00 | 20,19 | -0,22% | 8.789,00 |
| 02.01.2020 | 20,03 | 20,38 | 20,03 | 20,24 | 0,82% | 3.969,00 |