46,655$
-0,16%
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 |
|---|---|---|---|---|---|---|
| 24.04.2025 | 22,16 | 22,25 | 22,13 | 22,15 | -0,25% | 7.396,00 |
| 23.04.2025 | 22,09 | 22,23 | 22,09 | 22,21 | 0,32% | 27.509,00 |
| 22.04.2025 | 22,13 | 22,18 | 22,09 | 22,14 | -0,16% | 14.404,00 |
| 21.04.2025 | 22,09 | 22,24 | 22,09 | 22,17 | 0,23% | 45.865,00 |
| 17.04.2025 | 22,17 | 22,24 | 22,09 | 22,12 | 0,09% | 56.637,00 |
| 16.04.2025 | 22,08 | 22,25 | 22,07 | 22,10 | -0,23% | 32.973,00 |
| 15.04.2025 | 22,19 | 22,22 | 22,09 | 22,15 | -0,14% | 21.533,00 |
| 14.04.2025 | 22,12 | 22,29 | 22,11 | 22,18 | 0,32% | 11.315,00 |
| 11.04.2025 | 22,23 | 22,23 | 22,03 | 22,11 | -0,54% | 6.892,00 |
| 10.04.2025 | 22,35 | 22,39 | 22,18 | 22,23 | 0,68% | 59.736,00 |
| 09.04.2025 | 21,87 | 22,19 | 21,86 | 22,08 | -0,11% | 44.955,00 |
| 08.04.2025 | 22,15 | 22,19 | 22,04 | 22,11 | 0,20% | 58.891,00 |
| 07.04.2025 | 22,03 | 22,27 | 21,97 | 22,06 | -0,50% | 47.365,00 |
| 04.04.2025 | 22,27 | 22,36 | 22,12 | 22,17 | -0,65% | 17.011,00 |
| 03.04.2025 | 22,24 | 22,36 | 22,23 | 22,32 | 0,11% | 17.196,00 |
| 02.04.2025 | 22,18 | 22,35 | 22,18 | 22,29 | 0,18% | 32.505,00 |
| 01.04.2025 | 22,23 | 22,34 | 22,22 | 22,25 | -0,45% | 61.301,00 |
| 31.03.2025 | 22,31 | 22,35 | 22,15 | 22,35 | -0,04% | 115.660,00 |
| 28.03.2025 | 22,42 | 22,42 | 22,28 | 22,36 | -0,04% | 7.525,00 |
| 27.03.2025 | 22,39 | 22,39 | 22,27 | 22,37 | 0,22% | 31.383,00 |
| 26.03.2025 | 22,26 | 22,36 | 22,26 | 22,32 | -0,31% | 49.890,00 |
| 25.03.2025 | 22,38 | 22,44 | 22,37 | 22,39 | -0,04% | 13.437,00 |
| 24.03.2025 | 22,32 | 22,45 | 22,32 | 22,40 | 0,36% | 51.135,00 |
| 21.03.2025 | 22,29 | 22,47 | 22,29 | 22,32 | -0,62% | 47.575,00 |
| 20.03.2025 | 22,40 | 22,50 | 22,38 | 22,46 | -0,04% | 240.611,00 |
| 19.03.2025 | 22,50 | 22,56 | 22,36 | 22,47 | -0,04% | 455.095,00 |
| 18.03.2025 | 22,41 | 22,50 | 22,34 | 22,48 | 0,63% | 53.295,00 |
| 17.03.2025 | 22,30 | 22,45 | 22,30 | 22,34 | 0,04% | 32.630,00 |
| 14.03.2025 | 22,17 | 22,44 | 22,17 | 22,33 | 0,00% | 19.532,00 |
| 13.03.2025 | 22,28 | 22,37 | 22,28 | 22,33 | -0,36% | 26.281,00 |
| 12.03.2025 | 22,36 | 22,41 | 22,31 | 22,41 | 0,34% | 40.881,00 |
| 11.03.2025 | 22,45 | 22,45 | 22,30 | 22,34 | -0,42% | 16.377,00 |
| 10.03.2025 | 22,42 | 22,44 | 22,24 | 22,43 | 0,36% | 142.105,00 |
| 07.03.2025 | 22,32 | 22,45 | 22,31 | 22,35 | 0,13% | 9.284,00 |
| 06.03.2025 | 22,46 | 22,46 | 22,32 | 22,32 | -0,49% | 9.683,00 |
| 05.03.2025 | 22,53 | 22,53 | 22,35 | 22,43 | 0,03% | 56.305,00 |
| 04.03.2025 | 22,45 | 22,47 | 22,41 | 22,42 | -0,43% | 13.896,00 |
| 03.03.2025 | 22,58 | 22,58 | 22,40 | 22,52 | 0,18% | 97.543,00 |
| 28.02.2025 | 22,44 | 22,49 | 22,39 | 22,48 | 0,18% | 10.704,00 |
| 27.02.2025 | 22,63 | 22,63 | 22,37 | 22,44 | -0,02% | 51.457,00 |
| 26.02.2025 | 22,41 | 22,53 | 22,41 | 22,45 | 0,11% | 28.091,00 |
| 25.02.2025 | 22,25 | 22,50 | 22,25 | 22,42 | -0,27% | 36.355,00 |
| 24.02.2025 | 22,44 | 22,61 | 22,44 | 22,48 | -0,35% | 188.077,00 |
| 21.02.2025 | 22,50 | 22,63 | 22,49 | 22,56 | 0,13% | 64.778,00 |
| 20.02.2025 | 22,49 | 22,57 | 22,49 | 22,53 | 0,07% | 53.530,00 |
| 19.02.2025 | 22,47 | 22,54 | 22,47 | 22,52 | 0,24% | 15.849,00 |
| 18.02.2025 | 22,57 | 22,59 | 22,46 | 22,46 | -0,33% | 21.812,00 |
| 14.02.2025 | 22,53 | 22,62 | 22,50 | 22,54 | 0,02% | 15.945,00 |
| 13.02.2025 | 22,48 | 22,62 | 22,48 | 22,53 | 0,09% | 25.908,00 |
| 12.02.2025 | 22,55 | 22,69 | 22,51 | 22,51 | 0,09% | 12.347,00 |
| 11.02.2025 | 22,60 | 22,70 | 22,48 | 22,49 | -0,35% | 32.608,00 |
| 10.02.2025 | 22,48 | 22,58 | 22,47 | 22,57 | 0,45% | 67.456,00 |
| 07.02.2025 | 22,50 | 22,51 | 22,47 | 22,47 | -0,09% | 11.804,00 |
| 06.02.2025 | 22,45 | 22,50 | 22,45 | 22,49 | -0,04% | 50.035,00 |
| 05.02.2025 | 22,51 | 22,52 | 22,43 | 22,50 | 0,04% | 13.701,00 |
| 04.02.2025 | 22,59 | 22,59 | 22,45 | 22,49 | 0,18% | 18.473,00 |
| 03.02.2025 | 22,45 | 22,49 | 22,41 | 22,45 | -0,04% | 143.056,00 |
| 31.01.2025 | 22,38 | 22,47 | 22,38 | 22,46 | 0,00% | 34.466,00 |
| 30.01.2025 | 22,54 | 22,54 | 22,42 | 22,46 | 0,02% | 35.079,00 |
| 29.01.2025 | 22,44 | 22,47 | 22,43 | 22,46 | 0,02% | 187.592,00 |
| 28.01.2025 | 22,39 | 22,49 | 22,38 | 22,45 | -0,18% | 23.439,00 |
| 27.01.2025 | 22,82 | 22,82 | 22,45 | 22,49 | -0,53% | 217.526,00 |
| 24.01.2025 | 22,75 | 22,75 | 22,54 | 22,61 | 0,36% | 72.555,00 |
| 23.01.2025 | 22,50 | 22,68 | 22,50 | 22,53 | 0,00% | 45.193,00 |
| 22.01.2025 | 22,55 | 22,69 | 22,53 | 22,53 | -0,09% | 42.390,00 |
| 21.01.2025 | 22,64 | 22,64 | 22,45 | 22,55 | 0,45% | 107.925,00 |
| 17.01.2025 | 22,59 | 22,62 | 22,45 | 22,45 | -0,62% | 31.908,00 |
| 16.01.2025 | 22,63 | 22,63 | 22,44 | 22,59 | 0,11% | 138.456,00 |
| 15.01.2025 | 22,49 | 22,59 | 22,49 | 22,57 | 0,24% | 34.661,00 |
| 14.01.2025 | 22,35 | 22,61 | 22,35 | 22,51 | -0,35% | 57.660,00 |
| 13.01.2025 | 22,56 | 22,64 | 22,41 | 22,59 | 0,58% | 332.816,00 |
| 10.01.2025 | 22,39 | 22,51 | 22,36 | 22,46 | -0,84% | 43.189,00 |
| 08.01.2025 | 22,50 | 22,75 | 22,44 | 22,65 | 0,85% | 53.551,00 |
| 07.01.2025 | 22,48 | 22,49 | 22,44 | 22,46 | -0,11% | 54.799,00 |
| 06.01.2025 | 22,43 | 22,50 | 22,43 | 22,49 | 0,38% | 164.143,00 |
| 03.01.2025 | 22,38 | 22,48 | 22,38 | 22,40 | 0,04% | 24.296,00 |
| 02.01.2025 | 22,37 | 22,48 | 22,37 | 22,39 | -0,31% | 13.407,00 |
| 31.12.2024 | 22,42 | 22,55 | 22,42 | 22,46 | -0,22% | 37.896,00 |
| 30.12.2024 | 22,57 | 22,58 | 22,40 | 22,51 | -0,13% | 54.952,00 |
| 27.12.2024 | 22,54 | 22,61 | 22,38 | 22,54 | 0,54% | 233.174,00 |
| 26.12.2024 | 22,34 | 22,49 | 22,34 | 22,42 | -0,62% | 39.901,00 |
| 24.12.2024 | 22,67 | 22,67 | 22,46 | 22,56 | -0,44% | 54.882,00 |
| 23.12.2024 | 22,44 | 22,66 | 22,44 | 22,66 | 0,71% | 55.583,00 |
| 20.12.2024 | 22,49 | 22,54 | 22,44 | 22,50 | 0,00% | 150.883,00 |
| 19.12.2024 | 22,75 | 22,75 | 22,48 | 22,50 | -0,36% | 23.987,00 |
| 18.12.2024 | 22,56 | 22,60 | 22,48 | 22,58 | 0,23% | 16.500,00 |
| 17.12.2024 | 22,63 | 22,63 | 22,49 | 22,53 | -0,27% | 26.498,00 |
| 16.12.2024 | 22,50 | 22,59 | 22,45 | 22,59 | 0,49% | 18.729,00 |
| 13.12.2024 | 22,42 | 22,57 | 22,42 | 22,48 | -0,53% | 21.918,00 |
| 12.12.2024 | 22,55 | 22,64 | 22,51 | 22,60 | 0,51% | 19.411,00 |
| 11.12.2024 | 22,51 | 22,51 | 22,46 | 22,49 | -0,11% | 6.729,00 |
| 10.12.2024 | 22,47 | 22,61 | 22,47 | 22,51 | 0,18% | 19.062,00 |
| 09.12.2024 | 22,44 | 22,61 | 22,44 | 22,47 | -0,36% | 25.110,00 |
| 06.12.2024 | 22,49 | 22,62 | 22,44 | 22,55 | 0,36% | 24.030,00 |
| 05.12.2024 | 22,41 | 22,50 | 22,41 | 22,47 | 0,22% | 155.387,00 |
| 04.12.2024 | 22,42 | 22,50 | 22,40 | 22,42 | -0,20% | 24.336,00 |
| 03.12.2024 | 22,43 | 22,49 | 22,42 | 22,47 | 0,11% | 16.338,00 |
| 02.12.2024 | 22,43 | 22,49 | 22,42 | 22,44 | 0,00% | 41.187,00 |
| 29.11.2024 | 22,37 | 22,45 | 22,37 | 22,44 | 0,18% | 9.601,00 |
| 27.11.2024 | 22,58 | 22,58 | 22,40 | 22,40 | -0,09% | 19.151,00 |