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 |
|---|---|---|---|---|---|---|
| 30.06.2025 | 37,27 | 37,27 | 36,50 | 36,56 | -1,16% | 6.604,00 |
| 27.06.2025 | 36,91 | 37,00 | 36,72 | 36,99 | 1,48% | 11.377,00 |
| 26.06.2025 | 36,40 | 36,48 | 36,16 | 36,45 | 1,58% | 6.086,00 |
| 25.06.2025 | 37,41 | 37,41 | 35,86 | 35,88 | -1,32% | 10.001,00 |
| 24.06.2025 | 36,57 | 36,60 | 36,27 | 36,36 | -0,71% | 9.165,00 |
| 23.06.2025 | 36,45 | 36,64 | 36,38 | 36,62 | 0,33% | 11.302,00 |
| 20.06.2025 | 36,62 | 36,62 | 36,34 | 36,50 | -0,08% | 1.821,00 |
| 18.06.2025 | 36,53 | 36,54 | 36,32 | 36,53 | 0,80% | 7.970,00 |
| 17.06.2025 | 36,41 | 36,48 | 36,24 | 36,24 | -0,77% | 7.384,00 |
| 16.06.2025 | 36,41 | 36,52 | 36,26 | 36,52 | 0,19% | 3.354,00 |
| 13.06.2025 | 36,58 | 36,58 | 36,19 | 36,45 | 0,11% | 4.566,00 |
| 12.06.2025 | 36,37 | 36,61 | 36,37 | 36,41 | -0,31% | 4.881,00 |
| 11.06.2025 | 36,47 | 36,59 | 36,47 | 36,52 | 0,26% | 2.969,00 |
| 10.06.2025 | 36,12 | 36,49 | 36,12 | 36,43 | 0,69% | 5.753,00 |
| 09.06.2025 | 36,69 | 36,69 | 36,18 | 36,18 | -1,36% | 4.278,00 |
| 06.06.2025 | 36,79 | 36,79 | 36,40 | 36,68 | 1,02% | 3.304,00 |
| 05.06.2025 | 36,32 | 36,32 | 36,12 | 36,31 | 0,41% | 4.864,00 |
| 04.06.2025 | 36,09 | 36,33 | 36,09 | 36,16 | -0,25% | 4.086,00 |
| 03.06.2025 | 36,38 | 36,42 | 36,11 | 36,25 | -0,44% | 5.810,00 |
| 02.06.2025 | 36,20 | 36,42 | 36,00 | 36,41 | 0,94% | 6.523,00 |
| 30.05.2025 | 36,12 | 36,12 | 35,90 | 36,07 | 0,78% | 6.689,00 |
| 29.05.2025 | 35,96 | 35,96 | 35,27 | 35,79 | -0,58% | 8.272,00 |
| 28.05.2025 | 36,02 | 36,05 | 35,95 | 36,00 | -0,80% | 4.093,00 |
| 27.05.2025 | 36,00 | 36,31 | 36,00 | 36,29 | 2,60% | 14.324,00 |
| 23.05.2025 | 35,33 | 35,49 | 35,33 | 35,37 | 0,23% | 2.791,00 |
| 22.05.2025 | 35,03 | 35,47 | 35,01 | 35,29 | 0,13% | 4.738,00 |
| 21.05.2025 | 35,61 | 35,61 | 35,02 | 35,24 | -1,28% | 22.756,00 |
| 20.05.2025 | 35,73 | 36,00 | 35,43 | 35,70 | -0,20% | 33.070,00 |
| 19.05.2025 | 35,65 | 35,80 | 35,25 | 35,77 | -0,06% | 11.498,00 |
| 16.05.2025 | 35,76 | 35,79 | 35,46 | 35,79 | -0,03% | 4.272,00 |
| 15.05.2025 | 35,73 | 35,80 | 35,43 | 35,80 | 1,73% | 3.802,00 |
| 14.05.2025 | 35,51 | 35,57 | 35,19 | 35,19 | -0,98% | 9.319,00 |
| 13.05.2025 | 35,74 | 35,83 | 35,42 | 35,54 | -1,39% | 8.035,00 |
| 12.05.2025 | 36,00 | 36,32 | 36,00 | 36,04 | 1,84% | 5.024,00 |
| 09.05.2025 | 35,53 | 35,53 | 35,01 | 35,39 | 0,77% | 6.653,00 |
| 08.05.2025 | 35,00 | 35,52 | 34,96 | 35,12 | 0,52% | 5.706,00 |
| 07.05.2025 | 34,87 | 34,99 | 34,62 | 34,94 | -0,09% | 6.841,00 |
| 06.05.2025 | 34,72 | 35,00 | 34,63 | 34,97 | 0,37% | 9.395,00 |
| 05.05.2025 | 34,90 | 35,21 | 34,84 | 34,84 | -0,17% | 9.255,00 |
| 02.05.2025 | 35,01 | 35,01 | 34,57 | 34,90 | -0,02% | 3.897,00 |
| 01.05.2025 | 34,89 | 35,53 | 34,74 | 34,91 | -0,01% | 26.237,00 |
| 30.04.2025 | 34,74 | 35,04 | 34,51 | 34,91 | 0,09% | 3.139,00 |
| 29.04.2025 | 34,88 | 35,05 | 34,51 | 34,88 | 0,06% | 6.888,00 |
| 28.04.2025 | 34,89 | 34,96 | 34,49 | 34,86 | 0,64% | 5.142,00 |
| 25.04.2025 | 34,34 | 34,76 | 34,01 | 34,64 | 0,61% | 69.940,00 |
| 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 | 35,67 | 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 | 0,91% | 4.281,00 |
| 05.02.2025 | 34,24 | 34,25 | 34,02 | 34,07 | 0,00% | 23.675,00 |