Echtzeitkurs WisdomTree Interest Rate Hedged US Aggregate
Bid:
Ask:
Aktienkurse zum WisdomTree Interest Rate Hedged US Aggregate ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 49,44 | 49,44 | 47,22 | 47,22 | -0,11% | - |
| 25.02.2021 | 46,98 | 49,46 | 44,96 | 47,27 | -0,19% | - |
| 24.02.2021 | 49,44 | 49,44 | 47,36 | 47,36 | 0,24% | - |
| 23.02.2021 | 48,22 | 48,22 | 46,20 | 47,25 | -2,07% | - |
| 22.02.2021 | 47,26 | 48,25 | 47,25 | 48,25 | 1,91% | - |
| 17.02.2021 | 45,08 | 48,34 | 45,08 | 47,34 | -0,03% | - |
| 16.02.2021 | 46,31 | 47,36 | 46,31 | 47,36 | 0,05% | - |
| 10.02.2021 | 47,62 | 49,60 | 46,36 | 47,33 | 0,05% | - |
| 08.02.2021 | 45,06 | 48,47 | 45,06 | 47,31 | -0,11% | - |
| 05.02.2021 | 0,00 | 47,60 | 0,00 | 47,36 | 0,16% | - |
| 04.02.2021 | 45,39 | 47,28 | 45,39 | 47,28 | -0,14% | - |
| 03.02.2021 | 48,27 | 48,27 | 46,31 | 47,35 | 0,03% | - |
| 02.02.2021 | 46,30 | 47,33 | 46,30 | 47,33 | 0,22% | - |
| 29.01.2021 | 46,25 | 48,21 | 46,25 | 47,23 | 0,16% | - |
| 26.01.2021 | 0,00 | 47,15 | 0,00 | 47,15 | 0,00% | - |
| 25.01.2021 | 47,15 | 47,15 | 47,15 | 47,15 | -0,20% | - |
| 22.01.2021 | 46,26 | 47,25 | 46,26 | 47,25 | 0,18% | - |
| 21.01.2021 | 49,53 | 49,53 | 46,28 | 47,16 | -0,18% | - |
| 20.01.2021 | 47,26 | 47,26 | 45,02 | 47,25 | -0,06% | - |
| 19.01.2021 | 46,25 | 47,28 | 46,25 | 47,28 | 0,27% | - |
| 15.01.2021 | 47,15 | 47,22 | 46,26 | 47,15 | 0,01% | - |
| 14.01.2021 | 44,83 | 48,17 | 44,83 | 47,15 | 0,19% | - |
| 13.01.2021 | 49,30 | 49,30 | 47,05 | 47,06 | -0,13% | - |
| 12.01.2021 | 48,11 | 48,11 | 46,03 | 47,12 | -0,03% | - |
| 08.01.2021 | 47,14 | 47,14 | 47,13 | 47,13 | -0,28% | - |
| 07.01.2021 | 47,26 | 47,26 | 46,16 | 47,26 | 0,14% | - |
| 06.01.2021 | 47,14 | 47,20 | 47,13 | 47,20 | 0,00% | - |
| 05.01.2021 | 47,28 | 47,28 | 46,16 | 47,20 | 2,25% | - |
| 04.01.2021 | 47,15 | 47,15 | 46,16 | 46,16 | -2,07% | - |
| 31.12.2020 | 47,42 | 47,42 | 47,13 | 47,13 | 0,01% | - |
| 30.12.2020 | 47,40 | 47,40 | 47,13 | 47,13 | 0,14% | - |
| 29.12.2020 | 47,28 | 47,28 | 47,06 | 47,06 | 2,16% | - |
| 28.12.2020 | 46,06 | 46,07 | 46,06 | 46,07 | -3,01% | - |
| 24.12.2020 | 47,37 | 49,65 | 46,06 | 47,50 | 0,48% | - |
| 23.12.2020 | 47,22 | 47,39 | 47,22 | 47,27 | 0,36% | - |
| 22.12.2020 | 44,87 | 47,10 | 44,87 | 47,10 | 2,07% | - |
| 21.12.2020 | 46,17 | 46,17 | 46,15 | 46,15 | -2,46% | - |
| 18.12.2020 | 47,35 | 47,35 | 47,31 | 47,31 | 0,32% | - |
| 17.12.2020 | 47,34 | 47,34 | 46,13 | 47,16 | 0,03% | - |
| 16.12.2020 | 47,24 | 48,12 | 46,07 | 47,15 | 0,58% | - |
| 15.12.2020 | 0,00 | 46,88 | 0,00 | 46,88 | -0,77% | - |
| 14.12.2020 | 47,24 | 47,24 | 47,24 | 47,24 | 0,45% | - |
| 11.12.2020 | 47,26 | 47,26 | 46,07 | 47,03 | -0,03% | - |
| 10.12.2020 | 46,06 | 47,05 | 46,06 | 47,05 | -0,13% | - |
| 09.12.2020 | 46,11 | 47,12 | 46,11 | 47,11 | -0,66% | - |
| 08.12.2020 | 47,44 | 49,43 | 47,29 | 47,42 | 0,43% | - |
| 07.12.2020 | 44,62 | 47,22 | 44,62 | 47,22 | -0,26% | - |
| 04.12.2020 | 47,33 | 47,49 | 47,33 | 47,34 | 0,28% | - |
| 03.12.2020 | 47,14 | 48,19 | 46,13 | 47,21 | 0,03% | - |
| 02.12.2020 | 45,92 | 48,07 | 45,92 | 47,20 | 0,14% | - |
| 01.12.2020 | 46,11 | 47,17 | 46,11 | 47,13 | -5,37% | - |
| 30.11.2020 | 47,09 | 49,81 | 47,09 | 49,81 | 5,80% | - |
| 25.11.2020 | 47,08 | 47,08 | 47,08 | 47,08 | 0,10% | - |
| 24.11.2020 | 44,84 | 48,07 | 44,84 | 47,03 | -4,49% | - |
| 23.11.2020 | 49,24 | 49,24 | 49,24 | 49,24 | 5,02% | - |
| 20.11.2020 | 45,88 | 46,89 | 45,88 | 46,89 | -0,60% | - |
| 19.11.2020 | 47,22 | 47,22 | 47,12 | 47,17 | -0,36% | - |
| 18.11.2020 | 47,36 | 49,31 | 47,34 | 47,34 | 0,47% | - |
| 17.11.2020 | 47,16 | 47,17 | 47,07 | 47,12 | 0,12% | - |
| 16.11.2020 | 47,11 | 47,14 | 47,03 | 47,07 | -0,20% | - |
| 13.11.2020 | 47,15 | 48,14 | 46,11 | 47,16 | 0,07% | - |
| 12.11.2020 | 46,99 | 47,13 | 46,97 | 47,13 | 0,02% | - |
| 11.11.2020 | 47,13 | 47,28 | 47,12 | 47,12 | -0,04% | - |
| 10.11.2020 | 47,17 | 47,21 | 47,06 | 47,14 | 0,54% | - |
| 09.11.2020 | 49,11 | 49,11 | 46,88 | 46,88 | -0,50% | - |
| 06.11.2020 | 46,87 | 47,87 | 46,75 | 47,12 | 0,54% | - |
| 05.11.2020 | 47,15 | 49,16 | 45,91 | 46,86 | 0,12% | - |
| 04.11.2020 | 46,81 | 46,83 | 44,99 | 46,81 | -0,32% | - |
| 03.11.2020 | 46,86 | 46,96 | 46,75 | 46,96 | 0,27% | - |
| 02.11.2020 | 46,84 | 46,93 | 46,83 | 46,83 | 0,12% | - |
| 30.10.2020 | 46,90 | 47,80 | 46,71 | 46,78 | -0,26% | - |
| 29.10.2020 | 46,96 | 46,96 | 46,85 | 46,90 | -0,01% | - |
| 28.10.2020 | 46,85 | 47,81 | 46,85 | 46,90 | -2,22% | - |
| 27.10.2020 | 46,00 | 47,97 | 46,00 | 47,97 | 1,85% | - |
| 26.10.2020 | 47,10 | 47,10 | 47,10 | 47,10 | 0,38% | - |
| 23.10.2020 | 46,81 | 47,84 | 46,81 | 46,92 | 0,00% | - |
| 22.10.2020 | 46,91 | 47,11 | 46,91 | 46,92 | 0,14% | - |
| 20.10.2020 | 46,81 | 47,82 | 46,81 | 46,85 | -0,10% | - |
| 19.10.2020 | 46,92 | 46,92 | 46,84 | 46,90 | 0,13% | - |
| 16.10.2020 | 46,68 | 46,93 | 46,68 | 46,84 | -0,28% | - |
| 15.10.2020 | 46,72 | 47,05 | 46,72 | 46,97 | -0,02% | - |
| 14.10.2020 | 46,96 | 48,88 | 46,89 | 46,98 | -0,14% | - |
| 13.10.2020 | 47,04 | 49,28 | 46,05 | 47,04 | 0,34% | - |
| 09.10.2020 | 46,93 | 47,92 | 44,69 | 46,88 | -0,01% | - |
| 08.10.2020 | 47,00 | 47,00 | 44,76 | 46,89 | -0,09% | - |
| 07.10.2020 | 46,88 | 47,06 | 45,90 | 46,93 | -2,05% | - |
| 06.10.2020 | 46,90 | 47,93 | 45,78 | 47,91 | 4,79% | - |
| 05.10.2020 | 46,84 | 47,82 | 45,72 | 45,72 | -2,17% | - |
| 02.10.2020 | 49,18 | 49,18 | 45,80 | 46,73 | -0,31% | - |
| 01.10.2020 | 46,83 | 49,06 | 45,84 | 46,88 | 0,31% | - |
| 30.09.2020 | 46,82 | 46,82 | 46,65 | 46,73 | -0,32% | - |
| 29.09.2020 | 46,62 | 47,87 | 44,66 | 46,88 | 0,31% | - |
| 28.09.2020 | 47,72 | 48,81 | 46,72 | 46,74 | -0,06% | - |
| 25.09.2020 | 48,85 | 48,85 | 46,77 | 46,77 | -0,30% | - |
| 23.09.2020 | 46,81 | 46,97 | 45,93 | 46,91 | 0,17% | - |
| 22.09.2020 | 46,89 | 46,94 | 46,76 | 46,83 | 1,80% | - |
| 21.09.2020 | 47,09 | 47,09 | 46,00 | 46,00 | -2,01% | - |
| 18.09.2020 | 47,09 | 47,09 | 45,95 | 46,94 | -0,22% | - |
| 17.09.2020 | 47,25 | 49,42 | 46,09 | 47,05 | -0,17% | - |
| 16.09.2020 | 46,82 | 47,13 | 44,89 | 47,13 | 0,45% | - |