22,120$
-0,20%
Echtzeitkurs WisdomTree Interest Rate Hedged High Yield
Bid:
Ask:
Aktienkurse zum WisdomTree Interest Rate Hedged High Yield ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 22,21 | 22,21 | 22,04 | 22,09 | -0,35% | 47.568,00 |
| 26.03.2026 | 22,22 | 22,25 | 22,13 | 22,17 | -0,90% | 55.647,00 |
| 25.03.2026 | 22,28 | 22,43 | 22,28 | 22,37 | 0,13% | 53.513,00 |
| 24.03.2026 | 22,29 | 22,50 | 22,26 | 22,34 | 0,09% | 227.745,00 |
| 23.03.2026 | 22,17 | 22,34 | 22,17 | 22,32 | 0,36% | 224.218,00 |
| 20.03.2026 | 22,29 | 22,29 | 22,22 | 22,24 | -0,44% | 30.782,00 |
| 19.03.2026 | 22,21 | 22,36 | 22,19 | 22,34 | 0,21% | 405.306,00 |
| 18.03.2026 | 22,28 | 22,32 | 22,26 | 22,30 | -0,03% | 22.323,00 |
| 17.03.2026 | 22,27 | 22,32 | 22,22 | 22,30 | 0,29% | 25.115,00 |
| 16.03.2026 | 22,23 | 22,29 | 22,19 | 22,24 | 0,02% | 36.035,00 |
| 13.03.2026 | 22,32 | 22,32 | 22,20 | 22,24 | -0,17% | 17.466,00 |
| 12.03.2026 | 22,32 | 22,34 | 22,25 | 22,27 | -0,37% | 29.345,00 |
| 11.03.2026 | 22,35 | 22,39 | 22,32 | 22,36 | 0,09% | 33.210,00 |
| 10.03.2026 | 22,33 | 22,37 | 22,27 | 22,34 | 0,11% | 53.658,00 |
| 09.03.2026 | 22,28 | 22,32 | 22,24 | 22,31 | 0,00% | 54.248,00 |
| 06.03.2026 | 22,48 | 22,48 | 22,27 | 22,31 | -0,55% | 48.415,00 |
| 05.03.2026 | 22,41 | 22,47 | 22,41 | 22,43 | -0,03% | 20.853,00 |
| 04.03.2026 | 22,39 | 22,44 | 22,32 | 22,44 | 0,22% | 15.177,00 |
| 03.03.2026 | 22,38 | 22,40 | 22,33 | 22,39 | 0,11% | 44.311,00 |
| 02.03.2026 | 22,39 | 22,40 | 22,34 | 22,37 | -0,02% | 53.847,00 |
| 27.02.2026 | 22,39 | 22,47 | 22,36 | 22,37 | -0,29% | 41.427,00 |
| 26.02.2026 | 22,46 | 22,50 | 22,40 | 22,44 | 0,19% | 37.828,00 |
| 25.02.2026 | 22,46 | 22,48 | 22,38 | 22,39 | -0,32% | 38.177,00 |
| 24.02.2026 | 22,49 | 22,50 | 22,43 | 22,46 | -0,35% | 23.979,00 |
| 23.02.2026 | 22,62 | 22,62 | 22,52 | 22,54 | -0,17% | 16.076,00 |
| 20.02.2026 | 22,61 | 22,62 | 22,55 | 22,58 | -0,02% | 22.220,00 |
| 19.02.2026 | 22,60 | 22,60 | 22,55 | 22,59 | 0,15% | 15.922,00 |
| 18.02.2026 | 22,53 | 22,57 | 22,50 | 22,55 | -0,02% | 13.633,00 |
| 17.02.2026 | 22,52 | 22,56 | 22,50 | 22,56 | 0,12% | 53.052,00 |
| 13.02.2026 | 22,56 | 22,62 | 22,52 | 22,53 | -0,21% | 118.002,00 |
| 12.02.2026 | 22,64 | 22,64 | 22,57 | 22,58 | -0,15% | 83.120,00 |
| 11.02.2026 | 22,60 | 22,64 | 22,53 | 22,61 | -0,01% | 103.051,00 |
| 10.02.2026 | 22,64 | 22,66 | 22,59 | 22,61 | 0,03% | 55.895,00 |
| 09.02.2026 | 22,61 | 22,62 | 22,55 | 22,61 | 0,16% | 50.058,00 |
| 06.02.2026 | 22,56 | 22,58 | 22,54 | 22,57 | 0,05% | 32.033,00 |
| 05.02.2026 | 22,57 | 22,61 | 22,52 | 22,56 | -0,16% | 63.351,00 |
| 04.02.2026 | 22,62 | 22,63 | 22,55 | 22,60 | -0,04% | 32.103,00 |
| 03.02.2026 | 22,55 | 22,64 | 22,55 | 22,60 | 0,18% | 37.587,00 |
| 02.02.2026 | 22,61 | 22,63 | 22,53 | 22,56 | -0,21% | 85.425,00 |
| 30.01.2026 | 22,59 | 22,61 | 22,52 | 22,61 | 0,22% | 284.490,00 |
| 29.01.2026 | 22,58 | 22,63 | 22,51 | 22,56 | -0,11% | 51.275,00 |
| 28.01.2026 | 22,58 | 22,62 | 22,57 | 22,59 | -0,09% | 45.548,00 |
| 27.01.2026 | 22,64 | 22,66 | 22,59 | 22,61 | -0,44% | 64.137,00 |
| 26.01.2026 | 22,75 | 22,75 | 22,66 | 22,71 | 0,05% | 50.469,00 |
| 23.01.2026 | 22,72 | 22,81 | 22,67 | 22,69 | -0,29% | 40.941,00 |
| 22.01.2026 | 22,74 | 22,76 | 22,71 | 22,76 | 0,31% | 42.719,00 |
| 21.01.2026 | 22,69 | 22,71 | 22,64 | 22,69 | -0,04% | 46.894,00 |
| 20.01.2026 | 22,72 | 22,74 | 22,64 | 22,70 | 0,22% | 32.483,00 |
| 16.01.2026 | 22,65 | 22,70 | 22,62 | 22,65 | -0,13% | 123.613,00 |
| 15.01.2026 | 22,68 | 22,70 | 22,65 | 22,68 | 0,18% | 19.540,00 |
| 14.01.2026 | 22,63 | 22,72 | 22,60 | 22,64 | -0,15% | 53.396,00 |
| 13.01.2026 | 22,59 | 22,68 | 22,59 | 22,68 | 0,11% | 59.484,00 |
| 12.01.2026 | 22,63 | 22,69 | 22,58 | 22,65 | 0,09% | 179.036,00 |
| 09.01.2026 | 22,57 | 22,64 | 22,57 | 22,63 | 0,22% | 25.475,00 |
| 08.01.2026 | 22,53 | 22,62 | 22,52 | 22,58 | 0,04% | 110.554,00 |
| 07.01.2026 | 22,61 | 22,61 | 22,56 | 22,57 | -0,06% | 27.960,00 |
| 06.01.2026 | 22,54 | 22,61 | 22,54 | 22,58 | -0,07% | 37.176,00 |
| 05.01.2026 | 22,52 | 22,62 | 22,51 | 22,60 | 0,16% | 28.419,00 |
| 02.01.2026 | 22,52 | 22,60 | 22,50 | 22,57 | 0,15% | 35.685,00 |
| 31.12.2025 | 22,54 | 22,56 | 22,51 | 22,53 | 0,05% | 20.328,00 |
| 30.12.2025 | 22,53 | 22,54 | 22,50 | 22,52 | 0,05% | 20.533,00 |
| 29.12.2025 | 22,52 | 22,53 | 22,48 | 22,51 | 0,00% | 30.512,00 |
| 26.12.2025 | 22,54 | 22,54 | 22,44 | 22,51 | -0,51% | 7.648,00 |
| 24.12.2025 | 22,64 | 22,65 | 22,60 | 22,63 | 0,04% | 7.593,00 |
| 23.12.2025 | 22,55 | 22,63 | 22,55 | 22,62 | 0,18% | 26.467,00 |
| 22.12.2025 | 22,59 | 22,60 | 22,50 | 22,58 | -0,02% | 27.665,00 |
| 19.12.2025 | 22,59 | 22,60 | 22,47 | 22,58 | 0,28% | 36.619,00 |
| 18.12.2025 | 22,58 | 22,58 | 22,48 | 22,52 | 0,05% | 34.095,00 |
| 17.12.2025 | 22,52 | 22,56 | 22,47 | 22,51 | -0,02% | 16.028,00 |
| 16.12.2025 | 22,47 | 22,57 | 22,47 | 22,51 | -0,11% | 62.540,00 |
| 15.12.2025 | 22,49 | 22,56 | 22,47 | 22,54 | 0,09% | 16.764,00 |
| 12.12.2025 | 22,48 | 22,59 | 22,48 | 22,51 | 0,01% | 32.235,00 |
| 11.12.2025 | 22,57 | 22,59 | 22,47 | 22,51 | -0,03% | 65.018,00 |
| 10.12.2025 | 22,60 | 22,60 | 22,49 | 22,52 | -0,16% | 30.374,00 |
| 09.12.2025 | 22,61 | 22,64 | 22,50 | 22,56 | 0,16% | 35.184,00 |
| 08.12.2025 | 22,60 | 22,64 | 22,50 | 22,52 | -0,02% | 61.348,00 |
| 05.12.2025 | 22,56 | 22,58 | 22,49 | 22,52 | 0,15% | 32.399,00 |
| 04.12.2025 | 22,50 | 22,54 | 22,46 | 22,49 | -0,02% | 42.299,00 |
| 03.12.2025 | 22,43 | 22,50 | 22,42 | 22,50 | 0,09% | 18.958,00 |
| 02.12.2025 | 22,43 | 22,50 | 22,42 | 22,48 | 0,07% | 64.921,00 |
| 01.12.2025 | 22,50 | 22,50 | 22,45 | 22,46 | -0,06% | 22.200,00 |
| 28.11.2025 | 22,50 | 22,50 | 22,40 | 22,47 | 0,12% | 18.262,00 |
| 26.11.2025 | 22,47 | 22,47 | 22,40 | 22,45 | 0,25% | 32.051,00 |
| 25.11.2025 | 22,36 | 22,42 | 22,35 | 22,39 | 0,16% | 26.590,00 |
| 24.11.2025 | 22,35 | 22,37 | 22,28 | 22,36 | -0,38% | 47.193,00 |
| 21.11.2025 | 22,41 | 22,45 | 22,36 | 22,44 | -0,09% | 34.326,00 |
| 20.11.2025 | 22,41 | 22,49 | 22,38 | 22,46 | 0,11% | 13.783,00 |
| 19.11.2025 | 22,44 | 22,47 | 22,41 | 22,44 | 0,12% | 25.893,00 |
| 18.11.2025 | 22,47 | 22,49 | 22,35 | 22,41 | -0,06% | 65.986,00 |
| 17.11.2025 | 22,47 | 22,49 | 22,36 | 22,42 | -0,10% | 49.203,00 |
| 14.11.2025 | 22,44 | 22,49 | 22,38 | 22,44 | -0,20% | 56.509,00 |
| 13.11.2025 | 22,48 | 22,52 | 22,39 | 22,49 | 0,13% | 57.363,00 |
| 12.11.2025 | 22,42 | 22,53 | 22,42 | 22,46 | -0,07% | 57.509,00 |
| 11.11.2025 | 22,52 | 22,54 | 22,42 | 22,48 | 0,09% | 26.571,00 |
| 10.11.2025 | 22,34 | 22,46 | 22,34 | 22,46 | 0,38% | 65.026,00 |
| 07.11.2025 | 22,35 | 22,43 | 22,35 | 22,37 | -0,28% | 38.097,00 |
| 06.11.2025 | 22,46 | 22,49 | 22,38 | 22,43 | 0,19% | 25.770,00 |
| 05.11.2025 | 22,36 | 22,44 | 22,36 | 22,39 | -0,13% | 98.260,00 |
| 04.11.2025 | 22,45 | 22,45 | 22,35 | 22,42 | 0,07% | 89.502,00 |
| 03.11.2025 | 22,49 | 22,50 | 22,37 | 22,40 | -0,23% | 71.974,00 |