28,020$
0,11%
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 |
|---|---|---|---|---|---|---|
| 24.04.2025 | 24,71 | 25,00 | 24,71 | 24,97 | 1,34% | 13.845,00 |
| 23.04.2025 | 24,77 | 24,90 | 24,57 | 24,64 | 0,08% | 29.095,00 |
| 22.04.2025 | 24,52 | 24,71 | 24,41 | 24,62 | 1,00% | 12.569,00 |
| 21.04.2025 | 24,33 | 24,42 | 24,14 | 24,38 | 0,07% | 5.319,00 |
| 17.04.2025 | 24,35 | 24,51 | 24,27 | 24,36 | 0,70% | 5.714,00 |
| 16.04.2025 | 24,22 | 24,34 | 23,91 | 24,19 | -0,04% | 11.809,00 |
| 15.04.2025 | 24,38 | 24,49 | 24,07 | 24,20 | 0,08% | 15.173,00 |
| 14.04.2025 | 24,51 | 24,51 | 24,04 | 24,18 | 1,17% | 20.980,00 |
| 11.04.2025 | 23,64 | 23,90 | 23,62 | 23,90 | 2,14% | 14.678,00 |
| 10.04.2025 | 23,54 | 23,54 | 23,05 | 23,40 | -1,97% | 20.209,00 |
| 09.04.2025 | 22,30 | 23,94 | 22,28 | 23,87 | 7,14% | 14.376,00 |
| 08.04.2025 | 23,03 | 23,16 | 22,05 | 22,28 | -0,18% | 52.912,00 |
| 07.04.2025 | 21,86 | 23,06 | 21,86 | 22,32 | -2,11% | 23.667,00 |
| 04.04.2025 | 23,39 | 23,39 | 22,78 | 22,80 | -5,75% | 8.207,00 |
| 03.04.2025 | 24,12 | 24,25 | 24,07 | 24,19 | -1,39% | 9.385,00 |
| 02.04.2025 | 24,34 | 24,59 | 24,34 | 24,53 | 0,49% | 7.409,00 |
| 01.04.2025 | 24,30 | 24,42 | 24,21 | 24,41 | 0,41% | 40.970,00 |
| 31.03.2025 | 24,16 | 24,34 | 24,09 | 24,31 | -0,41% | 8.946,00 |
| 28.03.2025 | 25,10 | 25,10 | 24,31 | 24,41 | -1,45% | 8.513,00 |
| 27.03.2025 | 24,65 | 24,85 | 24,62 | 24,77 | 0,41% | 14.907,00 |
| 26.03.2025 | 24,88 | 24,88 | 24,62 | 24,67 | -1,41% | 14.929,00 |
| 25.03.2025 | 24,97 | 25,08 | 24,94 | 25,02 | 0,29% | 14.457,00 |
| 24.03.2025 | 24,90 | 25,08 | 24,90 | 24,95 | 0,56% | 13.189,00 |
| 21.03.2025 | 24,75 | 24,86 | 24,67 | 24,81 | -0,11% | 16.135,00 |
| 20.03.2025 | 24,78 | 24,85 | 24,73 | 24,84 | 0,00% | 7.420,00 |
| 19.03.2025 | 24,74 | 24,84 | 24,73 | 24,84 | 0,73% | 3.665,00 |
| 18.03.2025 | 24,65 | 24,75 | 24,62 | 24,66 | -0,44% | 6.878,00 |
| 17.03.2025 | 24,44 | 24,77 | 24,44 | 24,77 | 1,33% | 15.540,00 |
| 14.03.2025 | 24,39 | 24,48 | 24,36 | 24,45 | 1,42% | 6.313,00 |
| 13.03.2025 | 24,10 | 24,20 | 24,09 | 24,10 | -0,40% | 30.678,00 |
| 12.03.2025 | 24,18 | 24,30 | 24,16 | 24,20 | 0,46% | 9.301,00 |
| 11.03.2025 | 24,01 | 24,26 | 23,94 | 24,09 | 0,52% | 13.528,00 |
| 10.03.2025 | 24,20 | 24,21 | 23,86 | 23,97 | -2,14% | 6.931,00 |
| 07.03.2025 | 24,44 | 24,52 | 24,36 | 24,49 | 0,25% | 42.041,00 |
| 06.03.2025 | 24,49 | 24,61 | 24,41 | 24,43 | -0,85% | 5.737,00 |
| 05.03.2025 | 24,51 | 24,68 | 24,46 | 24,64 | 2,45% | 12.249,00 |
| 04.03.2025 | 24,02 | 24,22 | 23,89 | 24,05 | 0,73% | 25.963,00 |
| 03.03.2025 | 24,23 | 24,26 | 23,80 | 23,88 | -0,52% | 12.630,00 |
| 28.02.2025 | 24,00 | 24,09 | 23,85 | 24,00 | -1,34% | 16.553,00 |
| 27.02.2025 | 24,64 | 24,64 | 24,30 | 24,33 | -2,07% | 5.031,00 |
| 26.02.2025 | 24,87 | 24,99 | 24,80 | 24,84 | 0,28% | 8.923,00 |
| 25.02.2025 | 24,86 | 24,86 | 24,73 | 24,77 | -0,70% | 15.453,00 |
| 24.02.2025 | 25,01 | 25,17 | 24,90 | 24,94 | -0,10% | 22.919,00 |
| 21.02.2025 | 25,29 | 25,34 | 24,95 | 24,97 | -1,38% | 15.662,00 |
| 20.02.2025 | 25,31 | 25,35 | 25,15 | 25,32 | 0,76% | 28.443,00 |
| 19.02.2025 | 25,16 | 25,16 | 25,04 | 25,13 | -0,19% | 9.064,00 |
| 18.02.2025 | 25,20 | 25,23 | 25,15 | 25,18 | 0,58% | 9.794,00 |
| 14.02.2025 | 25,11 | 25,11 | 24,92 | 25,04 | -0,77% | 77.800,00 |
| 13.02.2025 | 24,99 | 25,23 | 24,99 | 25,23 | 0,69% | 275.540,00 |
| 12.02.2025 | 24,95 | 25,12 | 24,83 | 25,06 | -0,53% | 38.122,00 |
| 11.02.2025 | 25,05 | 25,19 | 25,04 | 25,19 | 0,40% | 33.077,00 |
| 10.02.2025 | 25,10 | 25,21 | 25,06 | 25,09 | 0,44% | 11.143,00 |
| 07.02.2025 | 25,25 | 25,30 | 24,91 | 24,98 | -0,52% | 14.170,00 |
| 06.02.2025 | 25,14 | 25,21 | 25,01 | 25,11 | -0,28% | 20.894,00 |
| 05.02.2025 | 25,15 | 25,26 | 25,13 | 25,18 | 0,14% | 27.015,00 |
| 04.02.2025 | 25,02 | 25,17 | 25,01 | 25,15 | 1,29% | 17.482,00 |
| 03.02.2025 | 24,44 | 24,92 | 24,44 | 24,82 | -0,43% | 38.371,00 |
| 31.01.2025 | 25,19 | 25,27 | 24,93 | 24,93 | -1,07% | 31.127,00 |
| 30.01.2025 | 25,12 | 25,27 | 25,10 | 25,20 | 1,16% | 15.615,00 |
| 29.01.2025 | 24,97 | 25,01 | 24,64 | 24,91 | 0,22% | 11.803,00 |
| 28.01.2025 | 24,75 | 24,92 | 24,70 | 24,86 | 0,72% | 10.221,00 |
| 27.01.2025 | 24,73 | 24,79 | 24,61 | 24,68 | -2,48% | 9.812,00 |
| 24.01.2025 | 25,46 | 25,46 | 25,25 | 25,31 | -0,15% | 22.639,00 |
| 23.01.2025 | 25,34 | 25,53 | 25,15 | 25,35 | 0,30% | 169.315,00 |
| 22.01.2025 | 25,32 | 25,38 | 25,27 | 25,27 | 0,12% | 56.054,00 |
| 21.01.2025 | 25,16 | 25,35 | 25,15 | 25,24 | 0,56% | 11.348,00 |
| 17.01.2025 | 25,05 | 25,20 | 25,05 | 25,10 | 0,48% | 7.353,00 |
| 16.01.2025 | 25,08 | 25,08 | 24,93 | 24,98 | -0,16% | 7.046,00 |
| 15.01.2025 | 24,95 | 25,07 | 24,91 | 25,02 | 1,30% | 18.835,00 |
| 14.01.2025 | 24,70 | 24,70 | 24,52 | 24,70 | 1,15% | 16.981,00 |
| 13.01.2025 | 24,33 | 24,46 | 24,33 | 24,42 | -1,21% | 38.021,00 |
| 10.01.2025 | 24,86 | 24,92 | 24,70 | 24,72 | -2,01% | 29.032,00 |
| 08.01.2025 | 25,18 | 25,28 | 25,12 | 25,23 | -1,00% | 39.289,00 |
| 07.01.2025 | 25,63 | 25,63 | 25,27 | 25,48 | 0,08% | 6.857,00 |
| 06.01.2025 | 25,49 | 25,59 | 25,42 | 25,46 | 0,75% | 5.188,00 |
| 03.01.2025 | 25,31 | 25,39 | 25,27 | 25,27 | 0,12% | 14.192,00 |
| 02.01.2025 | 25,25 | 25,25 | 25,05 | 25,24 | 0,88% | 9.341,00 |
| 31.12.2024 | 25,16 | 25,19 | 24,75 | 25,02 | -0,64% | 48.054,00 |
| 30.12.2024 | 25,24 | 25,24 | 25,06 | 25,18 | -0,40% | 8.257,00 |
| 27.12.2024 | 25,35 | 25,42 | 25,24 | 25,28 | -0,35% | 7.528,00 |
| 26.12.2024 | 25,52 | 25,52 | 25,33 | 25,37 | -0,59% | 10.038,00 |
| 24.12.2024 | 25,62 | 25,62 | 25,45 | 25,52 | -0,02% | 5.090,00 |
| 23.12.2024 | 25,37 | 25,56 | 25,33 | 25,53 | 0,77% | 16.531,00 |
| 20.12.2024 | 25,12 | 25,51 | 25,12 | 25,33 | -0,31% | 43.307,00 |
| 19.12.2024 | 25,43 | 25,48 | 25,38 | 25,41 | 0,67% | 6.581,00 |
| 18.12.2024 | 25,86 | 25,92 | 25,11 | 25,24 | -1,94% | 23.784,00 |
| 17.12.2024 | 25,70 | 25,92 | 25,69 | 25,74 | -1,08% | 5.861,00 |
| 16.12.2024 | 26,15 | 26,23 | 26,02 | 26,02 | -0,65% | 6.293,00 |
| 13.12.2024 | 26,31 | 26,37 | 26,10 | 26,19 | 0,54% | 19.265,00 |
| 12.12.2024 | 26,11 | 26,18 | 25,95 | 26,05 | -0,81% | 8.256,00 |
| 11.12.2024 | 26,20 | 26,35 | 26,16 | 26,26 | 0,43% | 8.516,00 |
| 10.12.2024 | 26,17 | 26,22 | 26,10 | 26,15 | -0,08% | 9.493,00 |
| 09.12.2024 | 26,24 | 26,29 | 26,17 | 26,17 | -0,11% | 5.088,00 |
| 06.12.2024 | 26,32 | 26,33 | 26,20 | 26,20 | -0,83% | 16.756,00 |
| 05.12.2024 | 26,28 | 26,42 | 26,13 | 26,42 | 1,11% | 150.378,00 |
| 04.12.2024 | 26,07 | 26,22 | 25,99 | 26,13 | 0,71% | 14.481,00 |
| 03.12.2024 | 25,81 | 25,95 | 25,72 | 25,95 | 0,45% | 11.933,00 |
| 02.12.2024 | 25,80 | 25,95 | 25,74 | 25,83 | 0,39% | 13.424,00 |
| 29.11.2024 | 25,50 | 25,74 | 25,50 | 25,73 | 0,25% | 6.985,00 |
| 27.11.2024 | 25,71 | 25,76 | 25,58 | 25,67 | -0,52% | 8.035,00 |