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 |
|---|---|---|---|---|---|---|
| 27.03.2026 | 22,45 | 22,51 | 22,42 | 22,49 | -0,04% | 19.012,00 |
| 26.03.2026 | 22,47 | 22,53 | 22,47 | 22,50 | -0,42% | 10.840,00 |
| 25.03.2026 | 22,64 | 22,64 | 22,57 | 22,59 | 0,18% | 33.030,00 |
| 24.03.2026 | 22,56 | 22,59 | 22,55 | 22,55 | -0,02% | 6.887,00 |
| 23.03.2026 | 22,58 | 22,58 | 22,53 | 22,56 | 0,14% | 11.714,00 |
| 20.03.2026 | 22,56 | 22,57 | 22,50 | 22,52 | -0,05% | 25.267,00 |
| 19.03.2026 | 22,53 | 22,57 | 22,49 | 22,54 | 0,04% | 15.521,00 |
| 18.03.2026 | 22,56 | 22,56 | 22,50 | 22,53 | 0,10% | 40.194,00 |
| 17.03.2026 | 22,52 | 22,53 | 22,49 | 22,50 | 0,03% | 4.089,00 |
| 16.03.2026 | 22,47 | 22,53 | 22,47 | 22,50 | -0,02% | 7.885,00 |
| 13.03.2026 | 22,48 | 22,54 | 22,47 | 22,50 | 0,07% | 33.204,00 |
| 12.03.2026 | 22,52 | 22,52 | 22,46 | 22,49 | 0,07% | 3.973,00 |
| 11.03.2026 | 22,54 | 22,54 | 22,42 | 22,47 | -0,04% | 32.620,00 |
| 10.03.2026 | 22,59 | 22,59 | 22,48 | 22,48 | -0,35% | 10.639,00 |
| 09.03.2026 | 22,53 | 22,56 | 22,52 | 22,56 | 0,17% | 4.219,00 |
| 06.03.2026 | 22,51 | 22,63 | 22,47 | 22,52 | 0,07% | 25.195,00 |
| 05.03.2026 | 22,48 | 22,51 | 22,47 | 22,51 | -0,04% | 3.258,00 |
| 04.03.2026 | 22,54 | 22,54 | 22,47 | 22,52 | 0,11% | 6.612,00 |
| 03.03.2026 | 22,49 | 22,53 | 22,44 | 22,49 | 0,45% | 9.395,00 |
| 02.03.2026 | 22,48 | 22,48 | 22,28 | 22,39 | -0,40% | 106.991,00 |
| 27.02.2026 | 22,33 | 22,50 | 22,26 | 22,48 | 0,00% | 42.646,00 |
| 26.02.2026 | 22,56 | 22,56 | 22,47 | 22,48 | -0,18% | 16.535,00 |
| 25.02.2026 | 22,57 | 22,57 | 22,50 | 22,52 | -0,05% | 29.958,00 |
| 24.02.2026 | 22,57 | 22,57 | 22,48 | 22,53 | -0,25% | 18.241,00 |
| 23.02.2026 | 22,62 | 22,69 | 22,57 | 22,59 | 0,12% | 15.342,00 |
| 20.02.2026 | 22,54 | 22,56 | 22,53 | 22,56 | 0,00% | 11.343,00 |
| 19.02.2026 | 22,55 | 22,59 | 22,48 | 22,56 | 0,04% | 44.152,00 |
| 18.02.2026 | 22,52 | 22,58 | 22,50 | 22,55 | 0,09% | 14.562,00 |
| 17.02.2026 | 22,53 | 22,58 | 22,51 | 22,53 | -0,04% | 35.609,00 |
| 13.02.2026 | 22,60 | 22,61 | 22,54 | 22,54 | 0,13% | 9.042,00 |
| 12.02.2026 | 22,47 | 22,58 | 22,47 | 22,51 | 0,04% | 10.730,00 |
| 11.02.2026 | 22,54 | 22,55 | 22,44 | 22,50 | -0,13% | 10.403,00 |
| 10.02.2026 | 22,52 | 22,55 | 22,52 | 22,53 | -0,12% | 13.855,00 |
| 09.02.2026 | 22,54 | 22,57 | 22,52 | 22,56 | 0,18% | 15.360,00 |
| 06.02.2026 | 22,51 | 22,56 | 22,50 | 22,52 | -0,12% | 31.366,00 |
| 05.02.2026 | 22,53 | 22,59 | 22,50 | 22,55 | -0,03% | 14.703,00 |
| 04.02.2026 | 22,61 | 22,61 | 22,52 | 22,55 | 0,14% | 28.592,00 |
| 03.02.2026 | 22,48 | 22,55 | 22,46 | 22,52 | -0,16% | 26.120,00 |
| 02.02.2026 | 22,59 | 22,59 | 22,51 | 22,56 | -0,11% | 4.919,00 |
| 30.01.2026 | 22,51 | 22,58 | 22,51 | 22,58 | 0,16% | 21.445,00 |
| 29.01.2026 | 22,60 | 22,60 | 22,48 | 22,55 | -0,02% | 62.742,00 |
| 28.01.2026 | 22,59 | 22,59 | 22,50 | 22,55 | 0,13% | 12.883,00 |
| 27.01.2026 | 22,47 | 22,56 | 22,47 | 22,52 | -0,11% | 8.912,00 |
| 26.01.2026 | 22,59 | 22,59 | 22,52 | 22,55 | -0,18% | 16.249,00 |
| 23.01.2026 | 22,59 | 22,63 | 22,55 | 22,59 | -0,15% | 11.322,00 |
| 22.01.2026 | 22,57 | 22,66 | 22,56 | 22,62 | 0,31% | 15.712,00 |
| 21.01.2026 | 22,59 | 22,59 | 22,53 | 22,55 | 0,07% | 43.270,00 |
| 20.01.2026 | 22,56 | 22,63 | 22,53 | 22,54 | -0,13% | 96.679,00 |
| 16.01.2026 | 22,63 | 22,63 | 22,55 | 22,57 | -0,20% | 20.659,00 |
| 15.01.2026 | 22,56 | 22,61 | 22,53 | 22,61 | 0,38% | 13.503,00 |
| 14.01.2026 | 22,60 | 22,60 | 22,51 | 22,53 | -0,05% | 10.388,00 |
| 13.01.2026 | 22,53 | 22,61 | 22,52 | 22,54 | -0,19% | 20.839,00 |
| 12.01.2026 | 22,47 | 22,62 | 22,44 | 22,58 | 0,16% | 43.650,00 |
| 09.01.2026 | 22,56 | 22,56 | 22,50 | 22,54 | 0,09% | 8.356,00 |
| 08.01.2026 | 22,59 | 22,59 | 22,49 | 22,52 | -0,11% | 19.750,00 |
| 07.01.2026 | 22,47 | 22,59 | 22,47 | 22,55 | 0,13% | 128.240,00 |
| 06.01.2026 | 22,53 | 22,56 | 22,45 | 22,52 | -0,02% | 37.549,00 |
| 05.01.2026 | 22,52 | 22,57 | 22,43 | 22,52 | 0,27% | 193.010,00 |
| 02.01.2026 | 22,52 | 22,52 | 22,44 | 22,46 | -0,11% | 19.285,00 |
| 31.12.2025 | 22,52 | 22,53 | 22,43 | 22,49 | -0,11% | 18.391,00 |
| 30.12.2025 | 22,52 | 22,54 | 22,43 | 22,51 | 0,13% | 18.007,00 |
| 29.12.2025 | 22,52 | 22,52 | 22,43 | 22,48 | 0,13% | 53.482,00 |
| 26.12.2025 | 22,47 | 22,53 | 22,43 | 22,45 | -0,55% | 15.598,00 |
| 24.12.2025 | 22,54 | 22,59 | 22,54 | 22,58 | 0,04% | 12.620,00 |
| 23.12.2025 | 22,49 | 22,60 | 22,39 | 22,57 | 0,18% | 38.110,00 |
| 22.12.2025 | 22,50 | 22,70 | 22,43 | 22,52 | -0,45% | 60.697,00 |
| 19.12.2025 | 22,69 | 22,77 | 22,44 | 22,63 | 0,49% | 11.561,00 |
| 18.12.2025 | 22,55 | 22,56 | 22,47 | 22,52 | 0,12% | 96.765,00 |
| 17.12.2025 | 22,51 | 22,60 | 22,47 | 22,49 | -0,34% | 66.900,00 |
| 16.12.2025 | 22,42 | 22,65 | 22,42 | 22,57 | -0,04% | 21.657,00 |
| 15.12.2025 | 22,76 | 22,76 | 22,47 | 22,57 | -0,05% | 49.008,00 |
| 12.12.2025 | 22,45 | 22,61 | 22,45 | 22,59 | 0,27% | 17.457,00 |
| 11.12.2025 | 22,45 | 22,60 | 22,29 | 22,53 | -0,04% | 14.733,00 |
| 10.12.2025 | 22,46 | 22,54 | 22,41 | 22,54 | 0,07% | 25.678,00 |
| 09.12.2025 | 22,46 | 22,57 | 22,44 | 22,52 | 0,04% | 16.758,00 |
| 08.12.2025 | 22,73 | 22,73 | 22,51 | 22,51 | 0,08% | 27.645,00 |
| 05.12.2025 | 22,43 | 22,56 | 22,09 | 22,49 | 0,07% | 47.406,00 |
| 04.12.2025 | 22,42 | 22,54 | 22,42 | 22,48 | 0,01% | 64.666,00 |
| 03.12.2025 | 22,53 | 22,53 | 22,39 | 22,48 | 0,27% | 13.925,00 |
| 02.12.2025 | 22,40 | 22,53 | 22,40 | 22,42 | -0,29% | 64.830,00 |
| 01.12.2025 | 22,39 | 22,51 | 22,38 | 22,48 | 0,22% | 71.336,00 |
| 28.11.2025 | 22,47 | 22,47 | 22,39 | 22,43 | 0,00% | 2.821,00 |
| 26.11.2025 | 22,47 | 22,52 | 22,37 | 22,43 | 0,09% | 17.249,00 |
| 25.11.2025 | 22,35 | 22,49 | 22,34 | 22,41 | 0,17% | 21.317,00 |
| 24.11.2025 | 22,34 | 22,43 | 22,31 | 22,37 | -0,04% | 31.609,00 |
| 21.11.2025 | 22,42 | 22,48 | 22,36 | 22,38 | -0,36% | 19.751,00 |
| 20.11.2025 | 22,46 | 22,49 | 22,40 | 22,46 | 0,04% | 90.598,00 |
| 19.11.2025 | 22,42 | 22,49 | 22,40 | 22,45 | -0,01% | 20.112,00 |
| 18.11.2025 | 22,50 | 22,50 | 22,42 | 22,46 | -0,06% | 18.241,00 |
| 17.11.2025 | 22,48 | 22,50 | 22,47 | 22,47 | 0,02% | 23.700,00 |
| 14.11.2025 | 22,49 | 22,54 | 22,41 | 22,47 | -0,09% | 11.781,00 |
| 13.11.2025 | 22,44 | 22,54 | 22,42 | 22,49 | -0,09% | 23.076,00 |
| 12.11.2025 | 22,48 | 22,55 | 22,40 | 22,51 | 0,36% | 77.919,00 |
| 11.11.2025 | 22,43 | 22,49 | 22,41 | 22,43 | -0,16% | 8.559,00 |
| 10.11.2025 | 22,56 | 22,56 | 22,42 | 22,46 | -0,04% | 15.632,00 |
| 07.11.2025 | 22,56 | 22,56 | 22,41 | 22,47 | 0,13% | 4.187,00 |
| 06.11.2025 | 22,45 | 22,46 | 22,43 | 22,44 | -0,31% | 9.390,00 |
| 05.11.2025 | 22,45 | 22,56 | 22,45 | 22,51 | 0,02% | 3.491,00 |
| 04.11.2025 | 22,45 | 22,52 | 22,45 | 22,51 | 0,20% | 6.454,00 |
| 03.11.2025 | 22,43 | 22,57 | 22,43 | 22,46 | -0,04% | 46.642,00 |