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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 39,99 | 40,34 | 39,78 | 40,13 | 1,83% | 7.202,00 |
| 07.05.2026 | 39,98 | 39,98 | 39,23 | 39,41 | -1,43% | 6.787,00 |
| 06.05.2026 | 39,44 | 40,00 | 39,31 | 39,98 | 3,31% | 18.511,00 |
| 05.05.2026 | 38,10 | 38,82 | 38,10 | 38,70 | 2,19% | 3.374,00 |
| 04.05.2026 | 38,28 | 38,28 | 37,55 | 37,87 | -0,04% | 6.876,00 |
| 01.05.2026 | 37,80 | 38,49 | 37,80 | 37,89 | 0,18% | 5.965,00 |
| 30.04.2026 | 37,54 | 37,82 | 37,11 | 37,82 | 2,06% | 6.498,00 |
| 29.04.2026 | 37,15 | 37,32 | 37,00 | 37,06 | -0,50% | 9.093,00 |
| 28.04.2026 | 37,33 | 37,41 | 36,92 | 37,24 | -1,27% | 7.714,00 |
| 27.04.2026 | 38,01 | 38,01 | 37,63 | 37,72 | 0,10% | 4.263,00 |
| 24.04.2026 | 37,43 | 37,77 | 37,43 | 37,68 | 2,52% | 7.952,00 |
| 23.04.2026 | 37,17 | 37,25 | 36,65 | 36,76 | -1,44% | 10.543,00 |
| 22.04.2026 | 37,16 | 37,42 | 37,06 | 37,29 | 2,35% | 7.828,00 |
| 21.04.2026 | 37,00 | 37,00 | 36,42 | 36,44 | -1,61% | 6.824,00 |
| 20.04.2026 | 37,10 | 37,16 | 36,87 | 37,03 | -1,09% | 8.477,00 |
| 17.04.2026 | 37,55 | 37,77 | 37,38 | 37,44 | 2,02% | 102.172,00 |
| 16.04.2026 | 36,70 | 36,98 | 36,62 | 36,70 | 0,04% | 16.620,00 |
| 15.04.2026 | 36,70 | 36,78 | 36,45 | 36,69 | 0,21% | 19.085,00 |
| 14.04.2026 | 36,45 | 36,93 | 36,28 | 36,61 | 1,86% | 51.352,00 |
| 13.04.2026 | 35,43 | 36,15 | 35,42 | 35,94 | 0,98% | 7.649,00 |
| 10.04.2026 | 35,61 | 35,74 | 35,49 | 35,59 | 0,58% | 5.598,00 |
| 09.04.2026 | 35,35 | 35,50 | 35,08 | 35,39 | -0,05% | 13.386,00 |
| 08.04.2026 | 33,24 | 35,60 | 33,24 | 35,40 | 5,53% | 3.739,00 |
| 07.04.2026 | 33,26 | 33,55 | 33,09 | 33,55 | 0,38% | 7.496,00 |
| 06.04.2026 | 33,34 | 33,58 | 33,34 | 33,42 | 1,02% | 7.143,00 |
| 02.04.2026 | 32,56 | 33,35 | 32,56 | 33,08 | -1,27% | 22.789,00 |
| 01.04.2026 | 33,27 | 33,78 | 33,27 | 33,51 | 1,17% | 35.823,00 |
| 31.03.2026 | 32,40 | 33,13 | 32,13 | 33,12 | 3,90% | 26.950,00 |
| 30.03.2026 | 32,34 | 32,34 | 31,32 | 31,88 | -1,45% | 12.206,00 |
| 27.03.2026 | 32,28 | 32,62 | 32,19 | 32,35 | -0,65% | 8.348,00 |
| 26.03.2026 | 33,12 | 33,13 | 32,54 | 32,56 | -3,31% | 8.223,00 |
| 25.03.2026 | 33,65 | 33,82 | 33,58 | 33,68 | 1,55% | 11.393,00 |
| 24.03.2026 | 32,87 | 33,35 | 32,87 | 33,16 | -1,83% | 4.661,00 |
| 23.03.2026 | 33,78 | 33,98 | 33,31 | 33,78 | 3,89% | 19.296,00 |
| 20.03.2026 | 32,86 | 32,96 | 32,35 | 32,52 | -3,49% | 10.700,00 |
| 19.03.2026 | 33,24 | 33,71 | 32,86 | 33,69 | 0,65% | 11.454,00 |
| 18.03.2026 | 34,04 | 34,04 | 33,47 | 33,47 | -1,90% | 14.978,00 |
| 17.03.2026 | 34,23 | 34,29 | 34,03 | 34,12 | 1,28% | 6.279,00 |
| 16.03.2026 | 33,50 | 33,75 | 33,49 | 33,69 | 2,61% | 13.413,00 |
| 13.03.2026 | 33,46 | 33,48 | 32,63 | 32,83 | -0,76% | 15.384,00 |
| 12.03.2026 | 33,68 | 33,68 | 32,96 | 33,08 | -3,56% | 22.934,00 |
| 11.03.2026 | 34,19 | 34,44 | 34,05 | 34,31 | 0,56% | 19.658,00 |
| 10.03.2026 | 34,22 | 34,89 | 34,04 | 34,11 | -0,13% | 7.839,00 |
| 09.03.2026 | 33,01 | 34,22 | 32,93 | 34,16 | 1,82% | 9.557,00 |
| 06.03.2026 | 33,44 | 33,75 | 33,33 | 33,55 | -0,99% | 6.979,00 |
| 05.03.2026 | 34,17 | 34,49 | 33,42 | 33,88 | -2,13% | 17.975,00 |
| 04.03.2026 | 34,26 | 34,90 | 34,12 | 34,62 | 1,03% | 34.728,00 |
| 03.03.2026 | 34,14 | 34,50 | 33,07 | 34,27 | -4,97% | 25.732,00 |
| 02.03.2026 | 35,76 | 36,11 | 35,61 | 36,06 | -1,82% | 16.956,00 |
| 27.02.2026 | 36,59 | 36,90 | 36,36 | 36,73 | -0,26% | 11.797,00 |
| 26.02.2026 | 37,28 | 37,28 | 36,38 | 36,82 | -0,49% | 19.874,00 |
| 25.02.2026 | 37,11 | 37,11 | 36,76 | 37,00 | 1,52% | 10.066,00 |
| 24.02.2026 | 36,22 | 36,58 | 36,22 | 36,45 | 1,72% | 6.041,00 |
| 23.02.2026 | 36,16 | 36,16 | 35,71 | 35,83 | -1,20% | 13.499,00 |
| 20.02.2026 | 35,58 | 36,29 | 35,58 | 36,27 | 2,33% | 7.311,00 |
| 19.02.2026 | 35,34 | 35,47 | 35,32 | 35,44 | -0,26% | 7.534,00 |
| 18.02.2026 | 35,37 | 35,76 | 35,36 | 35,53 | 0,52% | 8.229,00 |
| 17.02.2026 | 35,24 | 35,49 | 35,05 | 35,35 | -0,61% | 18.276,00 |
| 13.02.2026 | 35,51 | 35,63 | 35,22 | 35,56 | 0,61% | 11.645,00 |
| 12.02.2026 | 36,11 | 36,11 | 35,35 | 35,35 | -0,95% | 13.172,00 |
| 11.02.2026 | 35,39 | 35,72 | 35,26 | 35,69 | 2,16% | 21.449,00 |
| 10.02.2026 | 35,05 | 35,06 | 34,90 | 34,94 | -0,03% | 5.548,00 |
| 09.02.2026 | 34,54 | 34,99 | 34,54 | 34,94 | 0,92% | 13.987,00 |
| 06.02.2026 | 34,17 | 34,63 | 34,17 | 34,63 | 2,63% | 3.121,00 |
| 05.02.2026 | 33,87 | 33,99 | 33,64 | 33,74 | -0,72% | 12.004,00 |
| 04.02.2026 | 34,57 | 34,57 | 33,75 | 33,99 | -0,77% | 26.525,00 |
| 03.02.2026 | 34,47 | 34,49 | 33,96 | 34,25 | 1,04% | 25.153,00 |
| 02.02.2026 | 33,51 | 33,93 | 33,51 | 33,90 | 1,06% | 28.429,00 |
| 30.01.2026 | 33,88 | 34,01 | 33,42 | 33,54 | -1,74% | 28.056,00 |
| 29.01.2026 | 34,18 | 34,39 | 33,65 | 34,14 | -0,57% | 23.336,00 |
| 28.01.2026 | 34,31 | 34,47 | 34,11 | 34,33 | 0,75% | 41.040,00 |
| 27.01.2026 | 33,84 | 34,10 | 33,84 | 34,08 | 1,64% | 106.190,00 |
| 26.01.2026 | 33,64 | 33,71 | 33,47 | 33,53 | 0,23% | 26.881,00 |
| 23.01.2026 | 33,17 | 33,55 | 33,14 | 33,45 | 0,69% | 14.312,00 |
| 22.01.2026 | 33,08 | 33,28 | 33,08 | 33,22 | 1,11% | 19.425,00 |
| 21.01.2026 | 32,96 | 33,15 | 32,69 | 32,86 | 1,14% | 1.249.414,00 |
| 20.01.2026 | 32,41 | 32,73 | 32,36 | 32,49 | -0,88% | 86.081,00 |
| 16.01.2026 | 32,96 | 33,00 | 32,72 | 32,78 | -0,35% | 23.057,00 |
| 15.01.2026 | 32,81 | 33,14 | 32,81 | 32,89 | 0,86% | 6.006,00 |
| 14.01.2026 | 32,65 | 32,97 | 32,41 | 32,61 | 0,41% | 12.204,00 |
| 13.01.2026 | 32,50 | 32,61 | 32,43 | 32,48 | -0,67% | 5.057,00 |
| 12.01.2026 | 32,50 | 32,80 | 32,42 | 32,70 | 0,69% | 8.849,00 |
| 09.01.2026 | 32,44 | 32,58 | 32,33 | 32,48 | 0,57% | 33.418,00 |
| 08.01.2026 | 32,16 | 32,38 | 32,16 | 32,29 | -0,13% | 4.594,00 |
| 07.01.2026 | 32,33 | 32,50 | 32,29 | 32,33 | -0,81% | 6.695,00 |
| 06.01.2026 | 32,58 | 32,68 | 32,43 | 32,60 | 0,66% | 57.034,00 |
| 05.01.2026 | 32,37 | 32,46 | 32,20 | 32,38 | 1,38% | 12.551,00 |
| 02.01.2026 | 31,85 | 32,06 | 31,76 | 31,94 | 2,02% | 10.788,00 |
| 31.12.2025 | 31,25 | 31,46 | 31,22 | 31,31 | -0,07% | 8.316,00 |
| 30.12.2025 | 31,38 | 31,57 | 31,27 | 31,33 | 0,61% | 10.172,00 |
| 29.12.2025 | 31,21 | 31,49 | 31,01 | 31,14 | -0,26% | 6.717,00 |
| 26.12.2025 | 31,17 | 31,34 | 31,10 | 31,22 | 0,26% | 2.000,00 |
| 24.12.2025 | 31,07 | 31,17 | 31,07 | 31,14 | -0,05% | 961,00 |
| 23.12.2025 | 30,97 | 31,26 | 30,89 | 31,16 | 0,87% | 7.069,00 |
| 22.12.2025 | 30,99 | 30,99 | 30,74 | 30,89 | 0,50% | 6.207,00 |
| 19.12.2025 | 30,78 | 30,84 | 30,71 | 30,73 | 1,02% | 6.771,00 |
| 18.12.2025 | 30,42 | 30,73 | 30,42 | 30,42 | 1,40% | 3.323,00 |
| 17.12.2025 | 30,45 | 30,45 | 29,97 | 30,00 | -0,85% | 3.396,00 |
| 16.12.2025 | 30,45 | 30,45 | 30,19 | 30,26 | -0,67% | 5.721,00 |
| 15.12.2025 | 30,60 | 30,64 | 30,47 | 30,47 | 0,42% | 3.455,00 |