74,095$
0,08%
Echtzeitkurs WisdomTree Emerging Markets
Bid:
Ask:
Aktienkurse zum WisdomTree Emerging Markets ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 65,56 | 65,56 | 64,64 | 65,23 | 1,89% | 1.199,00 |
| 23.04.2025 | 64,81 | 65,38 | 63,82 | 64,02 | -1,09% | 1.595,00 |
| 22.04.2025 | 63,60 | 64,77 | 63,60 | 64,73 | 2,42% | 3.249,00 |
| 21.04.2025 | 63,66 | 63,66 | 61,01 | 63,20 | -1,86% | 6.235,00 |
| 17.04.2025 | 64,38 | 64,40 | 64,38 | 64,40 | -0,59% | 962,00 |
| 16.04.2025 | 64,93 | 65,32 | 64,17 | 64,78 | 0,82% | 2.890,00 |
| 15.04.2025 | 64,76 | 65,30 | 64,22 | 64,25 | -0,66% | 1.604,00 |
| 14.04.2025 | 64,96 | 65,20 | 64,50 | 64,68 | 1,31% | 1.193,00 |
| 11.04.2025 | 63,77 | 64,73 | 63,76 | 63,84 | 0,19% | 963,00 |
| 10.04.2025 | 64,53 | 65,55 | 62,39 | 63,72 | -0,42% | 29.593,00 |
| 09.04.2025 | 64,43 | 64,79 | 60,75 | 63,99 | 0,61% | 6.672,00 |
| 08.04.2025 | 64,96 | 64,96 | 63,60 | 63,60 | -1,40% | 1.259,00 |
| 07.04.2025 | 64,23 | 64,58 | 64,22 | 64,50 | -0,19% | 2.203,00 |
| 04.04.2025 | 65,22 | 65,22 | 64,62 | 64,62 | -0,21% | 2.034,00 |
| 03.04.2025 | 65,43 | 65,43 | 64,36 | 64,76 | -0,93% | 2.134,00 |
| 02.04.2025 | 65,23 | 65,43 | 65,23 | 65,36 | 0,03% | 2.037,00 |
| 01.04.2025 | 65,40 | 65,40 | 65,09 | 65,34 | -0,11% | 2.758,00 |
| 31.03.2025 | 65,28 | 65,41 | 64,83 | 65,41 | 1,00% | 2.253,00 |
| 28.03.2025 | 65,44 | 65,44 | 64,66 | 64,76 | -1,05% | 4.024,00 |
| 27.03.2025 | 65,61 | 65,65 | 65,12 | 65,45 | -0,06% | 11.001,00 |
| 26.03.2025 | 65,63 | 65,63 | 65,32 | 65,49 | -0,47% | 1.179,00 |
| 25.03.2025 | 65,75 | 66,62 | 65,57 | 65,80 | 0,43% | 7.307,00 |
| 24.03.2025 | 65,55 | 65,69 | 65,50 | 65,52 | -0,38% | 2.489,00 |
| 21.03.2025 | 65,56 | 65,98 | 65,56 | 65,77 | -0,05% | 1.447,00 |
| 20.03.2025 | 66,14 | 66,14 | 65,52 | 65,80 | 0,23% | 2.845,00 |
| 19.03.2025 | 65,72 | 65,72 | 65,43 | 65,65 | -0,21% | 1.266,00 |
| 18.03.2025 | 65,44 | 65,79 | 65,44 | 65,79 | -0,02% | 876,00 |
| 17.03.2025 | 65,81 | 66,26 | 65,35 | 65,81 | 0,08% | 3.253,00 |
| 14.03.2025 | 65,87 | 65,94 | 65,32 | 65,75 | 0,55% | 7.828,00 |
| 13.03.2025 | 66,17 | 66,17 | 64,68 | 65,39 | 0,02% | 4.333,00 |
| 12.03.2025 | 65,94 | 65,94 | 65,37 | 65,38 | -0,47% | 5.807,00 |
| 11.03.2025 | 66,32 | 66,32 | 65,45 | 65,69 | -0,32% | 6.730,00 |
| 10.03.2025 | 65,10 | 65,90 | 65,10 | 65,90 | 1,84% | 9.462,00 |
| 07.03.2025 | 64,47 | 65,65 | 64,22 | 64,71 | -0,68% | 13.845,00 |
| 06.03.2025 | 65,75 | 65,81 | 65,10 | 65,15 | -0,84% | 12.022,00 |
| 05.03.2025 | 65,81 | 66,00 | 65,69 | 65,70 | -0,38% | 15.186,00 |
| 04.03.2025 | 65,60 | 66,20 | 65,41 | 65,95 | 0,49% | 3.151,00 |
| 03.03.2025 | 66,10 | 66,10 | 65,55 | 65,63 | -1,03% | 1.489,00 |
| 28.02.2025 | 66,29 | 66,34 | 65,27 | 66,31 | 1,42% | 7.797,00 |
| 27.02.2025 | 65,65 | 66,34 | 65,00 | 65,38 | -0,11% | 9.708,00 |
| 26.02.2025 | 65,48 | 66,28 | 65,45 | 65,45 | 0,09% | 6.486,00 |
| 25.02.2025 | 65,65 | 66,19 | 65,35 | 65,39 | -1,42% | 2.756,00 |
| 24.02.2025 | 66,00 | 66,41 | 65,62 | 66,33 | 0,96% | 1.201,00 |
| 21.02.2025 | 65,35 | 70,12 | 65,29 | 65,70 | 0,00% | 7.277,00 |
| 20.02.2025 | 66,14 | 66,28 | 65,70 | 65,70 | 0,37% | 4.209,00 |
| 19.02.2025 | 65,77 | 65,93 | 65,38 | 65,46 | -0,74% | 1.475,00 |
| 18.02.2025 | 67,32 | 67,32 | 65,38 | 65,95 | 1,01% | 7.110,00 |
| 14.02.2025 | 65,29 | 65,55 | 65,29 | 65,29 | -0,38% | 1.588,00 |
| 13.02.2025 | 65,20 | 65,55 | 65,20 | 65,54 | 1,13% | 9.096,00 |
| 12.02.2025 | 65,03 | 65,33 | 63,89 | 64,81 | -0,67% | 6.382,00 |
| 11.02.2025 | 64,80 | 65,34 | 64,65 | 65,25 | 0,02% | 3.127,00 |
| 10.02.2025 | 65,34 | 65,55 | 65,19 | 65,23 | -0,12% | 12.119,00 |
| 07.02.2025 | 65,10 | 65,54 | 65,10 | 65,31 | 0,15% | 8.041,00 |
| 06.02.2025 | 65,53 | 65,55 | 65,20 | 65,21 | -0,18% | 27.752,00 |
| 05.02.2025 | 65,18 | 65,33 | 65,11 | 65,33 | -0,26% | 6.648,00 |
| 04.02.2025 | 65,55 | 65,62 | 65,27 | 65,50 | 1,05% | 3.667,00 |
| 03.02.2025 | 65,14 | 65,41 | 64,82 | 64,82 | 0,09% | 2.993,00 |
| 31.01.2025 | 65,53 | 65,55 | 64,38 | 64,76 | -0,90% | 6.158,00 |
| 30.01.2025 | 65,69 | 65,69 | 65,10 | 65,35 | 0,06% | 2.152,00 |
| 29.01.2025 | 65,55 | 65,55 | 65,31 | 65,31 | -0,27% | 1.012,00 |
| 28.01.2025 | 64,95 | 65,55 | 64,95 | 65,49 | 0,91% | 1.790,00 |
| 27.01.2025 | 65,55 | 65,55 | 64,73 | 64,90 | -0,66% | 5.612,00 |
| 24.01.2025 | 65,55 | 65,55 | 63,43 | 65,33 | 0,17% | 28.184,00 |
| 23.01.2025 | 65,05 | 65,54 | 61,83 | 65,22 | 0,25% | 7.187,00 |
| 22.01.2025 | 64,95 | 65,55 | 64,85 | 65,06 | 0,29% | 2.673,00 |
| 21.01.2025 | 64,85 | 65,15 | 62,74 | 64,87 | -0,40% | 2.581,00 |
| 17.01.2025 | 65,10 | 65,45 | 64,76 | 65,13 | 0,11% | 14.303,00 |
| 16.01.2025 | 65,19 | 65,54 | 65,06 | 65,06 | -0,05% | 1.173,00 |
| 15.01.2025 | 64,99 | 65,41 | 64,95 | 65,09 | 0,98% | 3.073,00 |
| 14.01.2025 | 64,67 | 65,23 | 64,44 | 64,46 | -0,68% | 18.453,00 |
| 13.01.2025 | 65,21 | 65,26 | 64,46 | 64,90 | 0,39% | 13.152,00 |
| 10.01.2025 | 64,62 | 65,32 | 64,59 | 64,65 | -0,56% | 2.556,00 |
| 08.01.2025 | 64,90 | 65,37 | 64,54 | 65,02 | 0,02% | 19.858,00 |
| 07.01.2025 | 64,86 | 65,01 | 64,60 | 65,00 | 0,36% | 4.413,00 |
| 06.01.2025 | 64,86 | 65,46 | 64,70 | 64,77 | 0,11% | 3.211,00 |
| 03.01.2025 | 65,42 | 65,42 | 64,70 | 64,70 | -0,54% | 1.767,00 |
| 02.01.2025 | 64,66 | 65,45 | 63,28 | 65,05 | 0,21% | 12.361,00 |
| 31.12.2024 | 65,07 | 65,09 | 64,53 | 64,92 | 0,16% | 2.757,00 |
| 30.12.2024 | 64,96 | 65,46 | 64,81 | 64,82 | -0,20% | 1.085,00 |
| 27.12.2024 | 64,95 | 65,15 | 64,06 | 64,95 | 0,25% | 2.445,00 |
| 26.12.2024 | 64,91 | 65,45 | 63,58 | 64,79 | 0,53% | 8.640,00 |
| 24.12.2024 | 65,03 | 65,48 | 63,35 | 64,45 | -1,26% | 8.262,00 |
| 23.12.2024 | 65,38 | 65,54 | 64,94 | 65,27 | 0,03% | 5.705,00 |
| 20.12.2024 | 65,41 | 65,41 | 64,98 | 65,25 | 0,02% | 2.994,00 |
| 19.12.2024 | 63,55 | 65,35 | 63,55 | 65,24 | 0,27% | 6.235,00 |
| 18.12.2024 | 65,75 | 65,75 | 65,06 | 65,06 | -1,05% | 2.715,00 |
| 17.12.2024 | 65,57 | 65,76 | 65,56 | 65,76 | 0,28% | 1.698,00 |
| 16.12.2024 | 65,83 | 65,95 | 65,51 | 65,57 | -0,24% | 1.702,00 |
| 13.12.2024 | 65,85 | 66,00 | 65,47 | 65,73 | -0,03% | 3.180,00 |
| 12.12.2024 | 65,58 | 66,09 | 65,58 | 65,75 | 0,08% | 6.135,00 |
| 11.12.2024 | 66,00 | 66,11 | 65,61 | 65,70 | -0,25% | 5.094,00 |
| 10.12.2024 | 66,10 | 66,11 | 65,65 | 65,87 | 0,03% | 5.877,00 |
| 09.12.2024 | 65,60 | 65,97 | 65,60 | 65,85 | 0,22% | 962,00 |
| 06.12.2024 | 65,96 | 65,99 | 65,55 | 65,70 | 0,27% | 2.261,00 |
| 05.12.2024 | 65,50 | 66,26 | 65,50 | 65,52 | -0,50% | 3.454,00 |
| 04.12.2024 | 65,41 | 66,27 | 65,35 | 65,85 | 0,66% | 3.601,00 |
| 03.12.2024 | 65,98 | 66,24 | 65,42 | 65,42 | -0,89% | 11.171,00 |
| 02.12.2024 | 66,06 | 66,22 | 66,06 | 66,01 | 0,99% | 1.439,00 |
| 29.11.2024 | 65,44 | 65,44 | 65,35 | 65,36 | -0,50% | 1.112,00 |
| 27.11.2024 | 65,43 | 66,10 | 65,35 | 65,69 | 0,36% | 1.388,00 |