44,120$
-0,56%
Echtzeitkurs WisdomTree Japan Hedged SmallCap Equity Fund
Bid:
Ask:
Aktienkurse zum WisdomTree Japan Hedged SmallCap Equity Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 34,50 | 34,58 | 34,12 | 34,43 | -1,12% | 8.817,00 |
| 23.04.2025 | 34,78 | 34,89 | 34,40 | 34,82 | 1,16% | 6.220,00 |
| 22.04.2025 | 34,44 | 34,58 | 34,17 | 34,42 | 1,99% | 7.468,00 |
| 21.04.2025 | 33,99 | 33,99 | 33,34 | 33,75 | 0,69% | 10.125,00 |
| 17.04.2025 | 33,23 | 33,78 | 33,19 | 33,52 | 2,38% | 6.735,00 |
| 16.04.2025 | 33,21 | 33,33 | 32,72 | 32,74 | -1,86% | 6.102,00 |
| 15.04.2025 | 33,30 | 33,43 | 33,00 | 33,36 | 0,15% | 25.940,00 |
| 14.04.2025 | 33,13 | 33,32 | 32,94 | 33,31 | 1,55% | 15.419,00 |
| 11.04.2025 | 32,16 | 32,80 | 32,05 | 32,80 | 2,69% | 9.951,00 |
| 10.04.2025 | 32,27 | 32,39 | 31,33 | 31,94 | -2,44% | 22.082,00 |
| 09.04.2025 | 31,01 | 33,71 | 30,81 | 32,74 | 5,27% | 54.072,00 |
| 08.04.2025 | 32,19 | 32,42 | 30,98 | 31,10 | 1,24% | 38.642,00 |
| 07.04.2025 | 30,86 | 34,39 | 30,00 | 30,72 | -1,82% | 56.282,00 |
| 04.04.2025 | 31,53 | 31,69 | 31,06 | 31,29 | -5,12% | 48.969,00 |
| 03.04.2025 | 33,31 | 33,42 | 32,83 | 32,98 | -4,54% | 73.301,00 |
| 02.04.2025 | 34,30 | 34,60 | 34,29 | 34,55 | -0,43% | 2.127,00 |
| 01.04.2025 | 34,68 | 34,88 | 34,55 | 34,70 | -0,86% | 8.606,00 |
| 31.03.2025 | 34,87 | 35,11 | 34,75 | 35,00 | -0,91% | 19.636,00 |
| 28.03.2025 | 35,87 | 35,87 | 35,11 | 35,32 | -1,70% | 31.733,00 |
| 27.03.2025 | 35,80 | 35,93 | 35,72 | 35,93 | 0,53% | 11.118,00 |
| 26.03.2025 | 35,77 | 35,87 | 35,64 | 35,74 | -0,42% | 30.865,00 |
| 25.03.2025 | 35,75 | 35,89 | 35,50 | 35,89 | 0,60% | 35.235,00 |
| 24.03.2025 | 35,57 | 35,74 | 35,53 | 35,68 | 0,15% | 24.483,00 |
| 21.03.2025 | 35,50 | 35,62 | 35,39 | 35,62 | 0,20% | 19.661,00 |
| 20.03.2025 | 35,30 | 35,55 | 35,25 | 35,55 | -0,22% | 35.875,00 |
| 19.03.2025 | 35,56 | 35,69 | 35,37 | 35,63 | 0,54% | 14.364,00 |
| 18.03.2025 | 35,37 | 35,44 | 35,17 | 35,44 | 0,25% | 27.224,00 |
| 17.03.2025 | 35,06 | 35,40 | 35,04 | 35,35 | 1,26% | 86.352,00 |
| 14.03.2025 | 34,75 | 34,97 | 34,71 | 34,91 | 1,03% | 32.263,00 |
| 13.03.2025 | 34,55 | 34,65 | 34,49 | 34,56 | -0,19% | 9.232,00 |
| 12.03.2025 | 34,57 | 34,62 | 34,35 | 34,62 | 2,09% | 37.004,00 |
| 11.03.2025 | 34,11 | 34,21 | 33,71 | 33,91 | -0,64% | 12.035,00 |
| 10.03.2025 | 34,29 | 34,37 | 33,72 | 34,13 | -1,73% | 26.107,00 |
| 07.03.2025 | 34,53 | 34,80 | 34,42 | 34,73 | 0,99% | 42.483,00 |
| 06.03.2025 | 34,41 | 34,60 | 34,39 | 34,39 | -0,43% | 3.372,00 |
| 05.03.2025 | 34,24 | 34,54 | 34,21 | 34,54 | 1,77% | 10.951,00 |
| 04.03.2025 | 33,91 | 34,30 | 33,66 | 33,94 | -1,16% | 19.459,00 |
| 03.03.2025 | 34,54 | 34,59 | 34,18 | 34,34 | 1,51% | 15.522,00 |
| 28.02.2025 | 33,90 | 33,98 | 33,76 | 33,83 | 0,06% | 57.090,00 |
| 27.02.2025 | 33,95 | 34,18 | 33,81 | 33,81 | 0,48% | 20.625,00 |
| 26.02.2025 | 33,98 | 34,00 | 33,65 | 33,65 | -0,83% | 34.532,00 |
| 25.02.2025 | 33,91 | 33,97 | 33,66 | 33,93 | 0,50% | 12.278,00 |
| 24.02.2025 | 33,73 | 33,80 | 33,52 | 33,76 | 0,27% | 11.044,00 |
| 21.02.2025 | 33,95 | 33,95 | 33,62 | 33,67 | -1,00% | 24.226,00 |
| 20.02.2025 | 34,16 | 34,24 | 34,01 | 34,01 | -1,13% | 6.235,00 |
| 19.02.2025 | 34,45 | 34,52 | 34,36 | 34,40 | -1,38% | 20.113,00 |
| 18.02.2025 | 34,95 | 34,95 | 34,54 | 34,88 | 0,75% | 25.810,00 |
| 14.02.2025 | 34,73 | 34,81 | 34,59 | 34,62 | -0,43% | 8.452,00 |
| 13.02.2025 | 34,70 | 34,88 | 34,70 | 34,77 | 0,37% | 8.305,00 |
| 12.02.2025 | 34,51 | 34,75 | 34,51 | 34,64 | 0,39% | 4.972,00 |
| 11.02.2025 | 34,38 | 34,51 | 34,37 | 34,51 | 0,21% | 9.848,00 |
| 10.02.2025 | 34,47 | 34,49 | 34,36 | 34,44 | 0,48% | 7.441,00 |
| 07.02.2025 | 34,44 | 34,59 | 34,22 | 34,27 | -0,32% | 12.626,00 |
| 06.02.2025 | 34,56 | 34,58 | 34,27 | 34,38 | 0,50% | 4.281,00 |
| 05.02.2025 | 34,11 | 34,25 | 34,04 | 34,21 | 0,41% | 6.468,00 |
| 04.02.2025 | 34,24 | 34,25 | 34,02 | 34,07 | -0,41% | 23.675,00 |
| 03.02.2025 | 34,00 | 34,42 | 34,00 | 34,21 | -0,87% | 15.862,00 |
| 31.01.2025 | 34,65 | 34,76 | 34,51 | 34,51 | -0,78% | 7.854,00 |
| 30.01.2025 | 34,59 | 34,86 | 34,59 | 34,78 | 1,31% | 13.656,00 |
| 29.01.2025 | 34,23 | 34,47 | 34,23 | 34,33 | 0,06% | 9.288,00 |
| 28.01.2025 | 34,46 | 34,48 | 34,23 | 34,31 | 0,50% | 9.638,00 |
| 27.01.2025 | 34,00 | 34,31 | 34,00 | 34,14 | -0,61% | 11.413,00 |
| 24.01.2025 | 34,20 | 34,40 | 34,08 | 34,35 | 0,97% | 12.802,00 |
| 23.01.2025 | 33,90 | 34,16 | 33,89 | 34,02 | 0,00% | 29.566,00 |
| 22.01.2025 | 33,97 | 34,09 | 33,88 | 34,02 | 0,56% | 55.522,00 |
| 21.01.2025 | 33,81 | 33,94 | 33,62 | 33,83 | 1,05% | 9.407,00 |
| 17.01.2025 | 33,48 | 33,61 | 33,12 | 33,48 | 0,63% | 27.901,00 |
| 16.01.2025 | 33,38 | 33,38 | 33,24 | 33,27 | -0,18% | 8.624,00 |
| 15.01.2025 | 33,51 | 33,55 | 33,29 | 33,33 | -0,03% | 10.505,00 |
| 14.01.2025 | 33,42 | 33,59 | 33,33 | 33,34 | -0,71% | 16.558,00 |
| 13.01.2025 | 33,28 | 33,69 | 33,20 | 33,58 | -0,09% | 17.296,00 |
| 10.01.2025 | 33,74 | 33,88 | 33,41 | 33,61 | -1,44% | 17.359,00 |
| 08.01.2025 | 34,03 | 34,16 | 33,96 | 34,10 | -0,29% | 19.203,00 |
| 07.01.2025 | 34,31 | 34,50 | 34,20 | 34,20 | -0,67% | 29.727,00 |
| 06.01.2025 | 34,42 | 34,62 | 34,31 | 34,43 | -0,15% | 27.435,00 |
| 03.01.2025 | 34,50 | 34,57 | 34,30 | 34,48 | -0,20% | 31.315,00 |
| 02.01.2025 | 34,41 | 34,74 | 34,37 | 34,55 | -0,09% | 8.559,00 |
| 31.12.2024 | 34,26 | 34,58 | 34,26 | 34,58 | 0,99% | 46.225,00 |
| 30.12.2024 | 34,62 | 34,62 | 34,24 | 34,24 | -0,58% | 16.419,00 |
| 27.12.2024 | 34,46 | 34,71 | 34,41 | 34,44 | 0,64% | 11.305,00 |
| 26.12.2024 | 34,24 | 34,37 | 34,22 | 34,22 | -2,56% | 3.362,00 |
| 24.12.2024 | 35,01 | 35,12 | 34,96 | 35,12 | 0,60% | 1.108,00 |
| 23.12.2024 | 34,82 | 35,24 | 34,42 | 34,91 | 0,43% | 9.856,00 |
| 20.12.2024 | 34,70 | 35,08 | 34,66 | 34,76 | -1,00% | 5.854,00 |
| 19.12.2024 | 35,20 | 35,20 | 35,00 | 35,11 | 1,89% | 7.871,00 |
| 18.12.2024 | 34,99 | 34,99 | 34,45 | 34,46 | -0,43% | 4.477,00 |
| 17.12.2024 | 34,83 | 34,86 | 34,61 | 34,61 | -1,21% | 4.724,00 |
| 16.12.2024 | 34,99 | 35,18 | 34,99 | 35,04 | -0,19% | 7.299,00 |
| 13.12.2024 | 34,96 | 35,11 | 34,96 | 35,10 | 0,29% | 4.665,00 |
| 12.12.2024 | 35,13 | 35,13 | 35,00 | 35,00 | -0,82% | 1.727,00 |
| 11.12.2024 | 35,15 | 35,29 | 35,15 | 35,29 | 1,47% | 11.377,00 |
| 10.12.2024 | 34,90 | 35,00 | 34,74 | 34,78 | -0,88% | 5.369,00 |
| 09.12.2024 | 35,07 | 35,12 | 34,91 | 35,09 | 0,83% | 10.629,00 |
| 06.12.2024 | 34,78 | 34,89 | 34,73 | 34,80 | -0,14% | 2.809,00 |
| 05.12.2024 | 34,80 | 34,98 | 34,67 | 34,85 | 0,26% | 7.932,00 |
| 04.12.2024 | 34,89 | 34,89 | 34,53 | 34,76 | -0,32% | 9.686,00 |
| 03.12.2024 | 34,78 | 35,00 | 34,78 | 34,87 | 0,84% | 4.479,00 |
| 02.12.2024 | 34,74 | 34,74 | 34,49 | 34,58 | 0,61% | 4.724,00 |
| 29.11.2024 | 34,12 | 34,45 | 34,12 | 34,37 | 1,43% | 2.518,00 |
| 27.11.2024 | 34,05 | 34,05 | 33,74 | 33,89 | -1,92% | 6.354,00 |