9,910$
1,43%
Echtzeit-Aktienkurs WISDOMTREE INV. DL-,01
Bid:
Ask:
Aktienkurse zur WISDOMTREE INV. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 9,93 | 10,00 | 9,87 | 9,91 | 1,43% | 871.886,00 |
| 05.06.2025 | 9,78 | 9,83 | 9,69 | 9,77 | 0,21% | 1.172.159,00 |
| 04.06.2025 | 9,51 | 9,79 | 9,50 | 9,75 | 2,20% | 1.753.919,00 |
| 03.06.2025 | 9,51 | 9,55 | 9,41 | 9,54 | 0,63% | 1.081.881,00 |
| 02.06.2025 | 9,40 | 9,55 | 9,36 | 9,48 | 0,42% | 819.829,00 |
| 30.05.2025 | 9,50 | 9,54 | 9,37 | 9,44 | -0,74% | 789.662,00 |
| 29.05.2025 | 9,57 | 9,57 | 9,42 | 9,51 | -0,11% | 619.806,00 |
| 28.05.2025 | 9,74 | 9,74 | 9,49 | 9,52 | -1,75% | 723.589,00 |
| 27.05.2025 | 9,54 | 9,71 | 9,44 | 9,69 | 3,42% | 884.100,00 |
| 23.05.2025 | 9,31 | 9,42 | 9,24 | 9,37 | -1,16% | 585.408,00 |
| 22.05.2025 | 9,44 | 9,53 | 9,41 | 9,48 | -0,52% | 609.178,00 |
| 21.05.2025 | 9,67 | 9,82 | 9,52 | 9,53 | -2,06% | 1.440.403,00 |
| 20.05.2025 | 9,81 | 9,82 | 9,65 | 9,73 | -1,22% | 967.885,00 |
| 19.05.2025 | 9,51 | 9,87 | 9,51 | 9,85 | 2,07% | 1.012.517,00 |
| 16.05.2025 | 9,54 | 9,71 | 9,51 | 9,65 | 1,15% | 1.434.263,00 |
| 15.05.2025 | 9,40 | 9,61 | 9,40 | 9,54 | 1,17% | 1.084.243,00 |
| 14.05.2025 | 9,52 | 9,52 | 9,41 | 9,43 | -1,05% | 923.516,00 |
| 13.05.2025 | 9,56 | 9,64 | 9,51 | 9,53 | 0,11% | 1.150.511,00 |
| 12.05.2025 | 9,80 | 9,91 | 9,51 | 9,52 | 0,85% | 1.238.385,00 |
| 09.05.2025 | 9,39 | 9,45 | 9,31 | 9,44 | 0,64% | 1.514.700,00 |
| 08.05.2025 | 9,31 | 9,49 | 9,26 | 9,38 | 1,08% | 1.463.335,00 |
| 07.05.2025 | 9,10 | 9,29 | 9,10 | 9,28 | 2,43% | 899.973,00 |
| 06.05.2025 | 9,08 | 9,19 | 9,03 | 9,06 | -1,52% | 735.398,00 |
| 05.05.2025 | 9,11 | 9,27 | 9,09 | 9,20 | 0,77% | 1.487.371,00 |
| 02.05.2025 | 8,50 | 9,24 | 8,45 | 9,13 | 4,58% | 2.343.964,00 |
| 01.05.2025 | 8,83 | 8,91 | 8,66 | 8,73 | 0,34% | 1.427.737,00 |
| 30.04.2025 | 8,66 | 8,74 | 8,55 | 8,70 | -0,80% | 1.055.380,00 |
| 29.04.2025 | 8,65 | 8,79 | 8,62 | 8,77 | 0,69% | 977.361,00 |
| 28.04.2025 | 8,71 | 8,73 | 8,59 | 8,71 | 0,35% | 823.796,00 |
| 25.04.2025 | 8,61 | 8,72 | 8,57 | 8,68 | 0,35% | 895.592,00 |
| 24.04.2025 | 8,50 | 8,70 | 8,47 | 8,65 | 1,65% | 1.272.059,00 |
| 23.04.2025 | 8,69 | 8,82 | 8,46 | 8,51 | 1,55% | 1.653.892,00 |
| 22.04.2025 | 8,20 | 8,39 | 8,18 | 8,38 | 3,84% | 813.841,00 |
| 21.04.2025 | 8,11 | 8,27 | 8,02 | 8,07 | -1,94% | 1.234.869,00 |
| 17.04.2025 | 8,22 | 8,33 | 8,17 | 8,23 | 0,61% | 1.424.419,00 |
| 16.04.2025 | 8,28 | 8,35 | 8,12 | 8,18 | -2,15% | 1.170.362,00 |
| 15.04.2025 | 8,33 | 8,43 | 8,25 | 8,36 | 0,36% | 1.035.952,00 |
| 14.04.2025 | 8,32 | 8,39 | 8,19 | 8,33 | 1,46% | 1.380.210,00 |
| 11.04.2025 | 7,93 | 8,23 | 7,74 | 8,21 | 3,27% | 1.542.167,00 |
| 10.04.2025 | 8,33 | 8,35 | 7,80 | 7,95 | -6,14% | 2.310.860,00 |
| 09.04.2025 | 7,64 | 8,55 | 7,61 | 8,47 | 10,43% | 2.556.582,00 |
| 08.04.2025 | 7,99 | 8,15 | 7,59 | 7,67 | -0,78% | 3.189.121,00 |
| 07.04.2025 | 7,65 | 8,07 | 7,47 | 7,73 | -2,52% | 2.365.348,00 |
| 04.04.2025 | 8,31 | 8,31 | 7,79 | 7,93 | -7,03% | 2.335.170,00 |
| 03.04.2025 | 8,75 | 8,82 | 8,50 | 8,53 | -6,57% | 1.380.016,00 |
| 02.04.2025 | 9,04 | 9,18 | 8,99 | 9,13 | 0,33% | 872.372,00 |
| 01.04.2025 | 8,95 | 9,13 | 8,88 | 9,10 | 2,02% | 2.320.792,00 |
| 31.03.2025 | 8,91 | 9,04 | 8,82 | 8,92 | -0,45% | 2.081.525,00 |
| 28.03.2025 | 9,13 | 9,17 | 8,89 | 8,96 | -2,29% | 858.419,00 |
| 27.03.2025 | 9,18 | 9,22 | 9,05 | 9,17 | -0,33% | 1.149.631,00 |
| 26.03.2025 | 9,29 | 9,34 | 9,08 | 9,20 | -1,29% | 1.387.539,00 |
| 25.03.2025 | 9,09 | 9,34 | 9,01 | 9,32 | 2,98% | 1.689.333,00 |
| 24.03.2025 | 8,87 | 9,10 | 8,85 | 9,05 | 4,14% | 1.932.185,00 |
| 21.03.2025 | 8,80 | 8,82 | 8,65 | 8,69 | -1,03% | 3.454.447,00 |
| 20.03.2025 | 8,60 | 8,88 | 8,53 | 8,78 | 2,09% | 1.461.966,00 |
| 19.03.2025 | 8,50 | 8,66 | 8,44 | 8,60 | 1,18% | 1.378.269,00 |
| 18.03.2025 | 8,46 | 8,51 | 8,35 | 8,50 | 0,12% | 1.434.573,00 |
| 17.03.2025 | 8,52 | 8,61 | 8,45 | 8,49 | -0,70% | 1.487.950,00 |
| 14.03.2025 | 8,42 | 8,63 | 8,30 | 8,55 | 3,01% | 1.277.162,00 |
| 13.03.2025 | 8,60 | 8,60 | 8,19 | 8,30 | -3,49% | 1.873.781,00 |
| 12.03.2025 | 8,76 | 8,78 | 8,56 | 8,60 | -0,35% | 2.670.581,00 |
| 11.03.2025 | 8,50 | 8,79 | 8,41 | 8,63 | 2,86% | 2.166.221,00 |
| 10.03.2025 | 8,55 | 8,59 | 8,29 | 8,39 | -3,12% | 1.297.086,00 |
| 07.03.2025 | 8,56 | 8,73 | 8,53 | 8,66 | 0,23% | 1.133.421,00 |
| 06.03.2025 | 8,71 | 8,75 | 8,53 | 8,64 | -1,37% | 1.197.972,00 |
| 05.03.2025 | 8,67 | 8,83 | 8,65 | 8,76 | 1,15% | 1.026.874,00 |
| 04.03.2025 | 8,93 | 8,95 | 8,61 | 8,66 | -4,42% | 1.958.557,00 |
| 03.03.2025 | 9,15 | 9,33 | 8,99 | 9,06 | -0,66% | 2.039.764,00 |
| 28.02.2025 | 8,98 | 9,12 | 8,89 | 9,12 | 2,13% | 1.962.000,00 |
| 27.02.2025 | 9,14 | 9,15 | 8,88 | 8,93 | -1,98% | 1.162.622,00 |
| 26.02.2025 | 9,18 | 9,30 | 9,09 | 9,11 | -0,55% | 1.110.618,00 |
| 25.02.2025 | 9,24 | 9,34 | 9,04 | 9,16 | -1,19% | 1.491.274,00 |
| 24.02.2025 | 9,30 | 9,37 | 9,16 | 9,27 | -0,11% | 1.704.052,00 |
| 21.02.2025 | 9,54 | 9,54 | 9,26 | 9,28 | -0,64% | 1.683.714,00 |
| 20.02.2025 | 9,37 | 9,43 | 9,21 | 9,34 | -0,32% | 1.567.370,00 |
| 19.02.2025 | 9,30 | 9,44 | 9,25 | 9,37 | -0,74% | 1.607.824,00 |
| 18.02.2025 | 9,72 | 9,82 | 9,38 | 9,44 | -3,28% | 1.391.993,00 |
| 14.02.2025 | 9,80 | 9,87 | 9,73 | 9,76 | -0,41% | 1.231.261,00 |
| 13.02.2025 | 9,82 | 9,84 | 9,70 | 9,80 | 0,62% | 1.160.257,00 |
| 12.02.2025 | 9,61 | 9,76 | 9,47 | 9,74 | -0,10% | 1.462.702,00 |
| 11.02.2025 | 9,68 | 9,83 | 9,59 | 9,75 | 0,41% | 1.574.198,00 |
| 10.02.2025 | 9,58 | 9,74 | 9,47 | 9,71 | 1,89% | 1.805.842,00 |
| 07.02.2025 | 9,63 | 9,64 | 9,50 | 9,53 | -0,73% | 1.263.914,00 |
| 06.02.2025 | 9,76 | 9,83 | 9,59 | 9,60 | -1,23% | 1.917.994,00 |
| 05.02.2025 | 9,90 | 9,91 | 9,69 | 9,72 | -0,92% | 1.021.863,00 |
| 04.02.2025 | 9,90 | 10,00 | 9,79 | 9,81 | 0,00% | 1.271.782,00 |
| 03.02.2025 | 9,52 | 10,14 | 9,52 | 9,81 | 0,20% | 2.150.395,00 |
| 31.01.2025 | 9,88 | 10,05 | 9,57 | 9,79 | -0,31% | 2.503.489,00 |
| 30.01.2025 | 9,98 | 10,04 | 9,78 | 9,82 | -0,30% | 1.874.276,00 |
| 29.01.2025 | 9,76 | 9,97 | 9,71 | 9,85 | 0,92% | 1.309.114,00 |
| 28.01.2025 | 9,86 | 9,93 | 9,73 | 9,76 | -0,91% | 1.129.078,00 |
| 27.01.2025 | 9,82 | 9,89 | 9,73 | 9,85 | -0,91% | 1.012.926,00 |
| 24.01.2025 | 9,80 | 10,04 | 9,80 | 9,94 | 0,51% | 1.626.017,00 |
| 23.01.2025 | 9,90 | 10,01 | 9,84 | 9,89 | -0,20% | 1.277.801,00 |
| 22.01.2025 | 9,80 | 9,98 | 9,75 | 9,91 | 1,33% | 1.448.914,00 |
| 21.01.2025 | 9,68 | 9,85 | 9,68 | 9,78 | 1,66% | 969.617,00 |
| 17.01.2025 | 9,67 | 9,78 | 9,56 | 9,62 | 0,10% | 1.798.677,00 |
| 16.01.2025 | 9,48 | 9,67 | 9,46 | 9,61 | 1,26% | 1.521.589,00 |
| 15.01.2025 | 9,68 | 9,72 | 9,37 | 9,49 | 0,96% | 3.675.790,00 |
| 14.01.2025 | 9,46 | 9,47 | 9,17 | 9,40 | 1,18% | 1.861.896,00 |