21,400€
0,94%
Echtzeit-Aktienkurs WisdomTree
Bid:
Ask:
Aktienkurse zur WisdomTree Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 28.09.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 25.09.2026 | 21,00 | 21,20 | 21,00 | 21,20 | 2,42% | 5,00 |
| 24.09.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 0,49% | - |
| 23.09.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | - |
| 22.09.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 1,99% | - |
| 21.09.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 0,50% | - |
| 18.09.2026 | 19,20 | 20,00 | 19,20 | 20,00 | 3,63% | 2.000,00 |
| 17.09.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 16.09.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -0,78% | - |
| 15.09.2026 | 19,60 | 19,60 | 19,15 | 19,15 | -6,59% | 900,00 |
| 14.09.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -1,44% | - |
| 11.09.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,46% | - |
| 10.09.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -1,44% | - |
| 09.09.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -2,35% | - |
| 08.09.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | 100,00 |
| 07.09.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 0,47% | - |
| 04.09.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 4,43% | - |
| 03.09.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -3,33% | - |
| 02.09.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 10,00 |
| 01.09.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,44% | - |
| 31.08.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -3,24% | - |
| 28.08.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | - |
| 27.08.2026 | 21,10 | 21,50 | 21,10 | 21,50 | 2,87% | 130,00 |
| 26.08.2026 | 20,60 | 20,90 | 20,60 | 20,90 | 2,96% | 910,00 |
| 25.08.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 1,75% | - |
| 24.08.2026 | 19,95 | 19,95 | 19,95 | 19,95 | 3,91% | - |
| 21.08.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 20.08.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -0,77% | - |
| 19.08.2026 | 19,55 | 19,55 | 19,55 | 19,55 | -1,01% | - |
| 18.08.2026 | 19,75 | 19,75 | 19,75 | 19,75 | 1,02% | - |
| 17.08.2026 | 19,55 | 19,55 | 19,55 | 19,55 | 0,26% | - |
| 14.08.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -2,26% | - |
| 13.08.2026 | 19,55 | 19,95 | 19,55 | 19,95 | 5,56% | 120,00 |
| 12.08.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -1,31% | - |
| 11.08.2026 | 19,05 | 19,20 | 19,05 | 19,15 | 4,64% | 110,00 |
| 10.08.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,81% | - |
| 07.08.2026 | 18,45 | 18,45 | 18,45 | 18,45 | -2,38% | - |
| 06.08.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -1,82% | - |
| 05.08.2026 | 19,25 | 19,25 | 19,25 | 19,25 | -2,04% | - |
| 04.08.2026 | 18,10 | 19,65 | 18,10 | 19,65 | 15,93% | 5,00 |
| 03.08.2026 | 16,95 | 16,95 | 16,95 | 16,95 | 4,63% | 5,00 |
| 31.07.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 2,21% | - |
| 30.07.2026 | 15,85 | 15,85 | 15,85 | 15,85 | -2,16% | - |
| 29.07.2026 | 16,85 | 16,85 | 16,20 | 16,20 | -5,54% | 931,00 |
| 28.07.2026 | 17,15 | 17,15 | 17,15 | 17,15 | 1,18% | - |
| 27.07.2026 | 16,95 | 16,95 | 16,95 | 16,95 | -1,17% | - |
| 24.07.2026 | 17,15 | 17,15 | 17,15 | 17,15 | -0,58% | - |
| 23.07.2026 | 17,25 | 17,25 | 17,25 | 17,25 | -3,63% | - |
| 22.07.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 21.07.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 1,44% | - |
| 20.07.2026 | 17,35 | 17,35 | 17,35 | 17,35 | -0,29% | - |
| 17.07.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 16.07.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 2,06% | - |
| 15.07.2026 | 16,95 | 16,95 | 16,95 | 16,95 | 2,42% | - |
| 14.07.2026 | 16,55 | 16,55 | 16,55 | 16,55 | -0,60% | - |
| 13.07.2026 | 16,65 | 16,65 | 16,65 | 16,65 | -3,20% | - |
| 10.07.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 5,85% | - |
| 09.07.2026 | 16,25 | 16,25 | 16,25 | 16,25 | 1,25% | - |
| 08.07.2026 | 16,05 | 16,05 | 16,05 | 16,05 | 0,31% | - |
| 07.07.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 06.07.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,32% | - |
| 03.07.2026 | 15,65 | 15,65 | 15,65 | 15,65 | 2,29% | - |
| 02.07.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 3,73% | - |
| 01.07.2026 | 14,75 | 14,75 | 14,75 | 14,75 | -0,67% | - |
| 30.06.2026 | 14,85 | 14,85 | 14,85 | 14,85 | -1,33% | - |
| 29.06.2026 | 15,05 | 15,05 | 15,05 | 15,05 | 0,33% | - |
| 26.06.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -4,15% | - |
| 25.06.2026 | 15,65 | 15,65 | 15,65 | 15,65 | -2,19% | - |
| 24.06.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 23.06.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 1,58% | - |
| 22.06.2026 | 15,85 | 15,85 | 15,85 | 15,85 | 0,00% | - |
| 19.06.2026 | 15,85 | 15,85 | 15,85 | 15,85 | 0,63% | - |
| 18.06.2026 | 15,75 | 15,75 | 15,75 | 15,75 | -0,32% | - |
| 17.06.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 16.06.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 3,29% | - |
| 15.06.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | - |
| 12.06.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 11.06.2026 | 14,45 | 14,70 | 14,45 | 14,70 | -0,68% | 207,00 |
| 10.06.2026 | 14,70 | 14,80 | 14,70 | 14,80 | -2,31% | 455,00 |
| 09.06.2026 | 15,15 | 15,15 | 15,15 | 15,15 | -3,19% | - |
| 08.06.2026 | 15,65 | 15,65 | 15,65 | 15,65 | -3,10% | - |
| 05.06.2026 | 16,15 | 16,15 | 16,15 | 16,15 | 1,57% | - |
| 04.06.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 03.06.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 02.06.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 01.06.2026 | 16,25 | 16,50 | 16,25 | 16,50 | 5,10% | 100,00 |
| 29.05.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -2,79% | 1,00 |
| 28.05.2026 | 16,15 | 16,15 | 16,15 | 16,15 | -1,52% | - |
| 27.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,31% | - |
| 26.05.2026 | 16,35 | 16,35 | 16,35 | 16,35 | 0,00% | - |
| 25.05.2026 | 16,35 | 16,35 | 16,35 | 16,35 | -0,30% | - |
| 22.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 21.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,31% | - |
| 20.05.2026 | 16,10 | 16,35 | 16,10 | 16,35 | -0,91% | 1.222,00 |
| 19.05.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -0,30% | - |
| 18.05.2026 | 16,55 | 16,55 | 16,55 | 16,55 | -1,78% | - |
| 15.05.2026 | 16,85 | 16,85 | 16,85 | 16,85 | 1,51% | - |
| 14.05.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 4,73% | - |
| 13.05.2026 | 15,85 | 15,85 | 15,85 | 15,85 | -4,52% | - |