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 |
|---|---|---|---|---|---|---|
| 24.04.2025 | 21,84 | 21,98 | 21,82 | 21,98 | 0,83% | 17.667,00 |
| 23.04.2025 | 21,85 | 21,87 | 21,68 | 21,80 | 1,07% | 96.320,00 |
| 22.04.2025 | 21,58 | 21,64 | 21,45 | 21,57 | 0,05% | 26.286,00 |
| 21.04.2025 | 21,57 | 21,62 | 21,46 | 21,56 | -0,42% | 22.935,00 |
| 17.04.2025 | 21,52 | 21,65 | 21,49 | 21,65 | 0,35% | 19.579,00 |
| 16.04.2025 | 21,65 | 21,65 | 21,51 | 21,58 | 0,12% | 39.038,00 |
| 15.04.2025 | 21,57 | 21,65 | 21,48 | 21,55 | 0,05% | 12.823,00 |
| 14.04.2025 | 21,61 | 21,62 | 21,45 | 21,54 | 0,09% | 184.499,00 |
| 11.04.2025 | 21,39 | 21,54 | 21,28 | 21,52 | 0,70% | 16.479,00 |
| 10.04.2025 | 21,47 | 21,56 | 21,02 | 21,37 | -1,20% | 58.381,00 |
| 09.04.2025 | 21,03 | 21,65 | 21,00 | 21,63 | 2,80% | 82.331,00 |
| 08.04.2025 | 21,51 | 21,51 | 21,02 | 21,04 | -0,43% | 52.825,00 |
| 07.04.2025 | 21,06 | 21,48 | 20,99 | 21,13 | -0,47% | 95.728,00 |
| 04.04.2025 | 20,93 | 21,90 | 20,65 | 21,23 | -1,94% | 77.816,00 |
| 03.04.2025 | 21,80 | 21,90 | 21,65 | 21,65 | -1,64% | 41.180,00 |
| 02.04.2025 | 21,91 | 22,04 | 21,91 | 22,01 | 0,18% | 28.365,00 |
| 01.04.2025 | 21,92 | 21,97 | 21,88 | 21,97 | 0,37% | 47.481,00 |
| 31.03.2025 | 21,80 | 21,93 | 21,79 | 21,89 | -0,16% | 66.835,00 |
| 28.03.2025 | 22,06 | 22,07 | 21,91 | 21,93 | -0,45% | 23.579,00 |
| 27.03.2025 | 22,10 | 22,11 | 22,00 | 22,03 | -0,16% | 21.757,00 |
| 26.03.2025 | 22,12 | 22,21 | 22,04 | 22,06 | -0,92% | 33.037,00 |
| 25.03.2025 | 22,35 | 22,35 | 22,25 | 22,27 | 0,07% | 84.077,00 |
| 24.03.2025 | 22,24 | 22,31 | 22,22 | 22,25 | 0,18% | 12.718,00 |
| 21.03.2025 | 22,21 | 22,22 | 22,16 | 22,21 | -0,22% | 19.454,00 |
| 20.03.2025 | 22,29 | 22,30 | 22,21 | 22,26 | 0,00% | 43.281,00 |
| 19.03.2025 | 22,16 | 22,27 | 22,11 | 22,26 | 0,36% | 36.992,00 |
| 18.03.2025 | 22,23 | 22,23 | 22,14 | 22,18 | -0,05% | 23.874,00 |
| 17.03.2025 | 22,14 | 22,19 | 22,07 | 22,19 | 0,36% | 42.752,00 |
| 14.03.2025 | 22,00 | 22,14 | 21,95 | 22,11 | 0,59% | 68.176,00 |
| 13.03.2025 | 22,11 | 22,12 | 21,98 | 21,98 | -0,72% | 95.183,00 |
| 12.03.2025 | 22,14 | 22,15 | 22,06 | 22,14 | 0,41% | 46.609,00 |
| 11.03.2025 | 22,06 | 22,13 | 22,04 | 22,05 | -0,59% | 186.693,00 |
| 10.03.2025 | 22,29 | 22,29 | 22,17 | 22,18 | -0,36% | 50.366,00 |
| 07.03.2025 | 22,24 | 22,27 | 22,14 | 22,26 | 0,32% | 87.821,00 |
| 06.03.2025 | 22,14 | 22,32 | 22,14 | 22,19 | -0,40% | 66.478,00 |
| 05.03.2025 | 22,21 | 22,33 | 22,19 | 22,28 | 0,49% | 40.125,00 |
| 04.03.2025 | 22,24 | 22,24 | 22,13 | 22,17 | -0,13% | 70.573,00 |
| 03.03.2025 | 22,24 | 22,32 | 22,20 | 22,20 | -0,40% | 47.885,00 |
| 28.02.2025 | 22,38 | 22,39 | 22,25 | 22,29 | -0,22% | 45.737,00 |
| 27.02.2025 | 22,38 | 22,38 | 22,30 | 22,34 | 0,11% | 50.489,00 |
| 26.02.2025 | 22,34 | 22,36 | 22,26 | 22,32 | -0,06% | 95.224,00 |
| 25.02.2025 | 22,34 | 22,40 | 22,30 | 22,33 | -0,71% | 35.663,00 |
| 24.02.2025 | 22,48 | 22,50 | 22,40 | 22,49 | 0,04% | 163.055,00 |
| 21.02.2025 | 22,50 | 22,60 | 22,46 | 22,48 | -0,22% | 36.323,00 |
| 20.02.2025 | 22,59 | 22,59 | 22,48 | 22,53 | -0,04% | 32.074,00 |
| 19.02.2025 | 22,53 | 22,58 | 22,50 | 22,54 | -0,09% | 57.656,00 |
| 18.02.2025 | 22,59 | 22,60 | 22,54 | 22,56 | 0,00% | 37.701,00 |
| 14.02.2025 | 22,51 | 22,59 | 22,51 | 22,56 | 0,07% | 26.500,00 |
| 13.02.2025 | 22,49 | 22,58 | 22,49 | 22,55 | 0,07% | 34.764,00 |
| 12.02.2025 | 22,55 | 22,56 | 22,48 | 22,53 | 0,31% | 21.821,00 |
| 11.02.2025 | 22,55 | 22,55 | 22,46 | 22,46 | -0,09% | 25.589,00 |
| 10.02.2025 | 22,54 | 22,54 | 22,44 | 22,48 | 0,13% | 22.144,00 |
| 07.02.2025 | 22,53 | 22,53 | 22,45 | 22,45 | 0,02% | 32.984,00 |
| 06.02.2025 | 22,52 | 22,52 | 22,43 | 22,45 | -0,16% | 29.824,00 |
| 05.02.2025 | 22,47 | 22,55 | 22,44 | 22,48 | -0,22% | 321.927,00 |
| 04.02.2025 | 22,50 | 22,56 | 22,44 | 22,53 | 0,13% | 87.061,00 |
| 03.02.2025 | 22,58 | 22,58 | 22,45 | 22,50 | -0,18% | 59.586,00 |
| 31.01.2025 | 22,53 | 22,61 | 22,47 | 22,54 | -0,18% | 131.677,00 |
| 30.01.2025 | 22,55 | 22,60 | 22,48 | 22,58 | 0,44% | 60.879,00 |
| 29.01.2025 | 22,44 | 22,55 | 22,44 | 22,48 | -0,07% | 26.792,00 |
| 28.01.2025 | 22,39 | 22,52 | 22,38 | 22,50 | -0,38% | 41.404,00 |
| 27.01.2025 | 22,50 | 22,64 | 22,50 | 22,58 | 0,04% | 24.904,00 |
| 24.01.2025 | 22,57 | 22,69 | 22,57 | 22,57 | -0,35% | 21.383,00 |
| 23.01.2025 | 22,67 | 22,69 | 22,57 | 22,65 | 0,04% | 24.668,00 |
| 22.01.2025 | 22,71 | 22,71 | 22,56 | 22,64 | 0,44% | 40.446,00 |
| 21.01.2025 | 22,53 | 22,65 | 22,53 | 22,54 | 0,00% | 41.167,00 |
| 17.01.2025 | 22,56 | 22,58 | 22,50 | 22,54 | -0,02% | 12.485,00 |
| 16.01.2025 | 22,57 | 22,58 | 22,45 | 22,55 | -0,02% | 49.926,00 |
| 15.01.2025 | 22,34 | 22,55 | 22,34 | 22,55 | 0,85% | 42.566,00 |
| 14.01.2025 | 22,40 | 22,48 | 22,36 | 22,36 | -0,53% | 77.616,00 |
| 13.01.2025 | 22,43 | 22,51 | 22,37 | 22,48 | 0,28% | 242.575,00 |
| 10.01.2025 | 22,35 | 22,46 | 22,34 | 22,42 | 0,17% | 54.195,00 |
| 08.01.2025 | 22,40 | 22,47 | 22,34 | 22,38 | 0,00% | 19.059,00 |
| 07.01.2025 | 22,50 | 22,50 | 22,36 | 22,38 | -0,13% | 21.940,00 |
| 06.01.2025 | 22,44 | 22,45 | 22,36 | 22,41 | 0,16% | 28.167,00 |
| 03.01.2025 | 22,29 | 22,40 | 22,29 | 22,38 | 0,38% | 16.691,00 |
| 02.01.2025 | 22,32 | 22,54 | 22,21 | 22,29 | 0,22% | 135.440,00 |
| 31.12.2024 | 22,31 | 22,31 | 22,22 | 22,24 | -0,45% | 8.199,00 |
| 30.12.2024 | 22,34 | 22,35 | 22,23 | 22,34 | 0,31% | 19.412,00 |
| 27.12.2024 | 22,26 | 22,34 | 22,25 | 22,27 | -0,31% | 24.424,00 |
| 26.12.2024 | 22,32 | 22,34 | 22,30 | 22,34 | -0,36% | 34.125,00 |
| 24.12.2024 | 22,31 | 22,45 | 22,31 | 22,42 | 0,54% | 13.846,00 |
| 23.12.2024 | 22,38 | 22,38 | 22,27 | 22,30 | -0,36% | 11.406,00 |
| 20.12.2024 | 22,24 | 22,38 | 22,24 | 22,38 | 0,27% | 19.259,00 |
| 19.12.2024 | 22,39 | 22,43 | 22,32 | 22,32 | -0,25% | 36.813,00 |
| 18.12.2024 | 22,45 | 22,48 | 22,35 | 22,38 | -0,31% | 102.682,00 |
| 17.12.2024 | 22,55 | 22,55 | 22,42 | 22,45 | -0,36% | 36.786,00 |
| 16.12.2024 | 22,54 | 22,56 | 22,45 | 22,53 | -0,02% | 45.609,00 |
| 13.12.2024 | 22,50 | 22,58 | 22,44 | 22,53 | 0,02% | 36.657,00 |
| 12.12.2024 | 22,50 | 22,57 | 22,47 | 22,53 | 0,13% | 10.564,00 |
| 11.12.2024 | 22,54 | 22,54 | 22,46 | 22,50 | -0,07% | 14.956,00 |
| 10.12.2024 | 22,45 | 22,54 | 22,44 | 22,51 | 0,36% | 16.059,00 |
| 09.12.2024 | 22,44 | 22,53 | 22,43 | 22,43 | -0,04% | 17.236,00 |
| 06.12.2024 | 22,48 | 22,53 | 22,44 | 22,44 | -0,20% | 11.843,00 |
| 05.12.2024 | 22,58 | 22,58 | 22,43 | 22,49 | 0,02% | 42.882,00 |
| 04.12.2024 | 22,52 | 22,52 | 22,42 | 22,48 | 0,18% | 13.751,00 |
| 03.12.2024 | 22,41 | 22,51 | 22,40 | 22,44 | 0,13% | 23.666,00 |
| 02.12.2024 | 22,46 | 22,47 | 22,40 | 22,41 | -0,18% | 20.721,00 |
| 29.11.2024 | 22,44 | 22,45 | 22,42 | 22,45 | 0,07% | 2.642,00 |
| 27.11.2024 | 22,44 | 22,47 | 22,36 | 22,44 | 0,09% | 13.056,00 |