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 |
|---|---|---|---|---|---|---|
| 26.02.2021 | 29,19 | 29,26 | 29,19 | 29,26 | -1,55% | - |
| 25.02.2021 | 30,25 | 30,28 | 29,68 | 29,72 | -1,51% | - |
| 24.02.2021 | 29,92 | 30,19 | 29,84 | 30,18 | -0,76% | - |
| 23.02.2021 | 30,29 | 30,53 | 30,20 | 30,41 | 0,40% | - |
| 22.02.2021 | 30,36 | 30,51 | 30,22 | 30,29 | -2,35% | - |
| 19.02.2021 | 31,08 | 31,23 | 31,01 | 31,02 | 0,68% | - |
| 18.02.2021 | 30,62 | 30,92 | 30,57 | 30,81 | -1,04% | - |
| 17.02.2021 | 31,06 | 31,17 | 30,94 | 31,13 | 0,16% | - |
| 16.02.2021 | 31,26 | 31,26 | 30,97 | 31,08 | -0,02% | - |
| 12.02.2021 | 31,03 | 31,17 | 31,01 | 31,09 | -0,02% | - |
| 11.02.2021 | 31,12 | 31,15 | 30,99 | 31,09 | 0,96% | - |
| 10.02.2021 | 30,84 | 30,93 | 30,68 | 30,80 | 0,18% | - |
| 09.02.2021 | 30,64 | 30,79 | 30,60 | 30,74 | 0,65% | - |
| 08.02.2021 | 30,57 | 30,65 | 30,46 | 30,54 | 0,54% | - |
| 05.02.2021 | 30,22 | 30,38 | 30,22 | 30,38 | 0,21% | - |
| 04.02.2021 | 30,31 | 30,31 | 30,31 | 30,31 | -0,08% | - |
| 03.02.2021 | 30,14 | 30,34 | 30,14 | 30,34 | 0,58% | - |
| 02.02.2021 | 30,17 | 30,17 | 30,16 | 30,16 | 1,46% | - |
| 01.02.2021 | 29,58 | 29,74 | 29,51 | 29,73 | 2,32% | - |
| 29.01.2021 | 29,23 | 29,25 | 28,90 | 29,05 | -2,48% | - |
| 28.01.2021 | 29,77 | 29,94 | 29,66 | 29,79 | 0,18% | - |
| 27.01.2021 | 29,92 | 29,99 | 29,69 | 29,74 | -1,85% | - |
| 26.01.2021 | 30,27 | 30,30 | 30,27 | 30,30 | -0,49% | - |
| 25.01.2021 | 30,45 | 30,45 | 30,45 | 30,45 | 0,20% | - |
| 22.01.2021 | 30,31 | 30,46 | 30,30 | 30,39 | -0,49% | - |
| 21.01.2021 | 30,54 | 30,54 | 30,54 | 30,54 | 0,03% | - |
| 20.01.2021 | 30,54 | 31,15 | 30,47 | 30,53 | 1,34% | - |
| 19.01.2021 | 30,08 | 30,21 | 30,04 | 30,12 | 1,55% | - |
| 15.01.2021 | 29,60 | 29,82 | 29,55 | 29,66 | -1,80% | - |
| 14.01.2021 | 30,15 | 30,26 | 30,07 | 30,21 | 1,02% | - |
| 13.01.2021 | 29,83 | 29,93 | 29,80 | 29,90 | 0,18% | - |
| 12.01.2021 | 29,77 | 29,95 | 29,68 | 29,85 | 0,51% | - |
| 11.01.2021 | 29,56 | 29,70 | 29,55 | 29,70 | -0,54% | - |
| 08.01.2021 | 29,67 | 29,88 | 29,63 | 29,86 | 2,03% | - |
| 07.01.2021 | 29,09 | 29,31 | 29,09 | 29,26 | 0,93% | - |
| 06.01.2021 | 28,98 | 29,22 | 28,90 | 28,99 | -0,29% | - |
| 05.01.2021 | 28,89 | 29,13 | 28,83 | 29,08 | 2,04% | - |
| 04.01.2021 | 28,82 | 28,82 | 28,47 | 28,50 | 0,44% | - |
| 31.12.2020 | 28,39 | 28,40 | 28,28 | 28,37 | -0,11% | - |
| 30.12.2020 | 28,41 | 28,50 | 28,30 | 28,40 | 1,34% | - |
| 29.12.2020 | 28,06 | 28,11 | 28,02 | 28,03 | 0,83% | - |
| 28.12.2020 | 27,80 | 27,80 | 27,80 | 27,80 | -3,44% | - |
| 24.12.2020 | 27,70 | 29,41 | 24,64 | 28,79 | 4,16% | - |
| 23.12.2020 | 27,62 | 27,69 | 27,58 | 27,64 | 1,26% | - |
| 22.12.2020 | 27,30 | 27,37 | 27,24 | 27,29 | -0,27% | - |
| 21.12.2020 | 27,21 | 27,50 | 27,19 | 27,37 | -1,76% | - |
| 18.12.2020 | 27,86 | 27,93 | 27,79 | 27,86 | -0,07% | - |
| 17.12.2020 | 27,85 | 27,89 | 27,78 | 27,88 | 0,29% | - |
| 16.12.2020 | 27,76 | 27,82 | 27,62 | 27,80 | 0,62% | - |
| 15.12.2020 | 27,49 | 27,64 | 27,43 | 27,63 | 0,84% | - |
| 14.12.2020 | 27,51 | 27,51 | 27,38 | 27,40 | -0,24% | - |
| 11.12.2020 | 27,39 | 27,49 | 27,38 | 27,46 | -0,29% | - |
| 10.12.2020 | 27,44 | 27,54 | 27,43 | 27,54 | 1,12% | - |
| 09.12.2020 | 27,40 | 27,40 | 27,16 | 27,24 | -0,60% | - |
| 08.12.2020 | 27,26 | 27,40 | 27,26 | 27,40 | 0,04% | - |
| 07.12.2020 | 27,46 | 27,49 | 27,38 | 27,39 | -0,11% | - |
| 04.12.2020 | 27,35 | 27,48 | 27,34 | 27,42 | 0,73% | - |
| 03.12.2020 | 27,27 | 27,34 | 27,19 | 27,22 | 1,32% | - |
| 02.12.2020 | 26,90 | 26,90 | 26,87 | 26,87 | -0,37% | - |
| 01.12.2020 | 26,93 | 27,02 | 26,90 | 26,97 | 2,00% | - |
| 30.11.2020 | 26,54 | 26,54 | 26,41 | 26,44 | -1,87% | - |
| 27.11.2020 | 26,94 | 27,00 | 26,91 | 26,94 | 0,94% | - |
| 25.11.2020 | 26,63 | 26,70 | 26,63 | 26,69 | -1,11% | - |
| 24.11.2020 | 26,83 | 27,00 | 26,82 | 26,99 | 0,84% | - |
| 23.11.2020 | 26,72 | 26,81 | 26,70 | 26,77 | 0,41% | - |
| 20.11.2020 | 26,67 | 26,72 | 26,63 | 26,66 | 0,28% | - |
| 19.11.2020 | 26,51 | 26,61 | 26,49 | 26,58 | -0,09% | - |
| 18.11.2020 | 26,67 | 26,76 | 26,61 | 26,61 | -0,21% | - |
| 17.11.2020 | 26,67 | 26,67 | 26,65 | 26,66 | 0,28% | - |
| 16.11.2020 | 26,59 | 26,69 | 26,52 | 26,59 | 1,22% | - |
| 13.11.2020 | 26,27 | 26,27 | 26,27 | 26,27 | 1,43% | - |
| 12.11.2020 | 26,19 | 26,22 | 25,88 | 25,90 | -1,28% | - |
| 11.11.2020 | 26,06 | 26,26 | 26,06 | 26,23 | 0,61% | - |
| 10.11.2020 | 26,02 | 26,22 | 25,90 | 26,07 | -0,80% | - |
| 09.11.2020 | 26,47 | 26,60 | 26,25 | 26,28 | 0,92% | - |
| 06.11.2020 | 25,86 | 26,09 | 25,81 | 26,04 | 0,08% | - |
| 05.11.2020 | 25,94 | 26,08 | 25,85 | 26,02 | 2,16% | - |
| 04.11.2020 | 25,20 | 25,96 | 25,20 | 25,47 | 2,60% | - |
| 03.11.2020 | 24,77 | 24,89 | 24,73 | 24,83 | 1,22% | - |
| 02.11.2020 | 25,02 | 25,02 | 24,45 | 24,53 | 1,01% | - |
| 30.10.2020 | 24,43 | 24,44 | 24,24 | 24,28 | -1,24% | - |
| 29.10.2020 | 24,55 | 24,68 | 24,51 | 24,59 | 0,53% | - |
| 28.10.2020 | 24,61 | 24,65 | 23,94 | 24,46 | -2,16% | - |
| 27.10.2020 | 25,02 | 25,07 | 24,93 | 25,00 | 0,28% | - |
| 26.10.2020 | 24,99 | 25,02 | 24,78 | 24,93 | -1,23% | - |
| 23.10.2020 | 25,12 | 25,24 | 25,09 | 25,24 | 0,16% | - |
| 22.10.2020 | 25,21 | 25,80 | 24,63 | 25,20 | -0,16% | - |
| 21.10.2020 | 25,26 | 25,29 | 25,13 | 25,24 | 0,52% | - |
| 20.10.2020 | 25,08 | 25,23 | 25,03 | 25,11 | 1,11% | - |
| 19.10.2020 | 24,99 | 24,99 | 24,80 | 24,83 | 0,00% | - |
| 16.10.2020 | 24,84 | 24,87 | 24,79 | 24,83 | 0,42% | - |
| 15.10.2020 | 24,72 | 24,74 | 24,62 | 24,73 | -0,68% | - |
| 14.10.2020 | 25,12 | 25,12 | 24,89 | 24,90 | -0,78% | - |
| 13.10.2020 | 24,94 | 25,10 | 24,82 | 25,09 | 0,24% | - |
| 12.10.2020 | 25,01 | 25,08 | 24,94 | 25,03 | 0,42% | - |
| 09.10.2020 | 24,84 | 25,01 | 24,80 | 24,93 | 0,67% | - |
| 08.10.2020 | 24,68 | 24,79 | 24,65 | 24,76 | 0,73% | - |
| 07.10.2020 | 24,60 | 24,62 | 24,48 | 24,58 | 0,74% | - |
| 06.10.2020 | 24,47 | 24,60 | 24,35 | 24,40 | -0,16% | - |
| 05.10.2020 | 24,27 | 24,44 | 24,27 | 24,44 | 1,33% | - |