Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.275,03 +328,75 (+0,53%)
WisdomTree International High D (GF=F)
CME - CME Verzögerter Preis. Währung in USX
Zur Watchlist hinzufügen
Börsenschluss: 02:04PM EDT
Zeitraum:
01. Juni 2023 - 01. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USX
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 31. Mai 2024 | 259,000 | 259,000 | 255,800 | 256,400 | 256,400 | 7.546 |
| 30. Mai 2024 | 260,625 | 260,975 | 257,000 | 259,075 | 259,075 | 7.546 |
| 29. Mai 2024 | 264,200 | 264,950 | 259,300 | 260,250 | 260,250 | 10.204 |
| 28. Mai 2024 | 261,000 | 264,725 | 260,400 | 264,600 | 264,600 | 8.123 |
| 27. Mai 2024 | - | - | - | - | - | - |
| 24. Mai 2024 | 261,450 | 262,050 | 259,100 | 260,225 | 260,225 | 6.315 |
| 23. Mai 2024 | 249,750 | 250,350 | 249,400 | 250,325 | 250,325 | 5.176 |
| 22. Mai 2024 | 249,200 | 250,475 | 249,200 | 250,375 | 250,375 | 957 |
| 21. Mai 2024 | 247,975 | 249,375 | 247,675 | 248,950 | 248,950 | 1.500 |
| 20. Mai 2024 | 247,050 | 247,650 | 246,300 | 246,700 | 246,700 | 1.251 |
| 17. Mai 2024 | 245,000 | 246,775 | 244,775 | 246,725 | 246,725 | 1.034 |
| 16. Mai 2024 | 243,400 | 245,525 | 243,400 | 244,850 | 244,850 | 1.099 |
| 15. Mai 2024 | 243,350 | 243,975 | 242,425 | 243,150 | 243,150 | 1.024 |
| 14. Mai 2024 | 239,950 | 244,375 | 239,925 | 243,275 | 243,275 | 1.874 |
| 13. Mai 2024 | 239,050 | 241,225 | 238,525 | 239,375 | 239,375 | 1.425 |
| 10. Mai 2024 | 239,000 | 239,600 | 237,425 | 238,800 | 238,800 | 1.368 |
| 09. Mai 2024 | 240,475 | 241,500 | 238,425 | 238,650 | 238,650 | 1.879 |
| 08. Mai 2024 | 242,475 | 242,600 | 239,475 | 240,200 | 240,200 | 1.546 |
| 07. Mai 2024 | 241,700 | 243,750 | 241,325 | 242,150 | 242,150 | 2.051 |
| 06. Mai 2024 | 243,125 | 243,250 | 240,825 | 241,400 | 241,400 | 1.741 |
| 03. Mai 2024 | 243,625 | 244,400 | 242,600 | 243,300 | 243,300 | 1.261 |
| 02. Mai 2024 | 244,475 | 245,600 | 243,200 | 243,600 | 243,600 | 2.241 |
| 01. Mai 2024 | 244,250 | 245,450 | 240,000 | 241,425 | 241,425 | 2.670 |
| 30. Apr. 2024 | 248,100 | 248,100 | 243,950 | 244,575 | 244,575 | 2.892 |
| 29. Apr. 2024 | 248,575 | 249,700 | 247,100 | 248,025 | 248,025 | 1.726 |
| 26. Apr. 2024 | 246,475 | 249,250 | 246,400 | 248,700 | 248,700 | 2.295 |
| 25. Apr. 2024 | 244,275 | 244,950 | 244,250 | 244,875 | 244,875 | 3.146 |
| 24. Apr. 2024 | 243,600 | 244,000 | 242,925 | 243,100 | 243,100 | 426 |
| 23. Apr. 2024 | 243,400 | 244,350 | 243,100 | 243,750 | 243,750 | 683 |
| 22. Apr. 2024 | 242,000 | 242,975 | 241,725 | 242,900 | 242,900 | 907 |
| 19. Apr. 2024 | 241,225 | 241,950 | 240,875 | 241,325 | 241,325 | 628 |
| 18. Apr. 2024 | 240,600 | 241,950 | 240,200 | 241,600 | 241,600 | 667 |
| 17. Apr. 2024 | 240,500 | 241,300 | 240,150 | 240,425 | 240,425 | 962 |
| 16. Apr. 2024 | 239,550 | 241,450 | 238,675 | 240,350 | 240,350 | 979 |
| 15. Apr. 2024 | 237,850 | 240,500 | 237,850 | 239,550 | 239,550 | 1.120 |
| 12. Apr. 2024 | 238,775 | 239,425 | 235,950 | 237,600 | 237,600 | 1.242 |
| 11. Apr. 2024 | 238,225 | 239,475 | 235,900 | 239,175 | 239,175 | 2.019 |
| 10. Apr. 2024 | 240,300 | 240,750 | 237,250 | 238,275 | 238,275 | 1.619 |
| 09. Apr. 2024 | 239,075 | 241,500 | 238,225 | 240,700 | 240,700 | 1.607 |
| 08. Apr. 2024 | 238,225 | 239,900 | 237,375 | 239,300 | 239,300 | 2.192 |
| 05. Apr. 2024 | 242,900 | 242,900 | 236,375 | 237,700 | 237,700 | 2.445 |
| 04. Apr. 2024 | 241,950 | 243,600 | 241,325 | 242,700 | 242,700 | 2.037 |
| 03. Apr. 2024 | 243,700 | 243,700 | 239,275 | 240,950 | 240,950 | 2.522 |
| 02. Apr. 2024 | 241,150 | 243,625 | 239,800 | 243,500 | 243,500 | 2.952 |
| 01. Apr. 2024 | 246,625 | 249,000 | 239,050 | 240,425 | 240,425 | 3.482 |
| 28. März 2024 | 247,600 | 247,775 | 247,200 | 247,750 | 247,750 | 2.159 |
| 27. März 2024 | 248,125 | 248,250 | 247,600 | 248,050 | 248,050 | 710 |
| 26. März 2024 | 249,250 | 249,250 | 247,250 | 247,725 | 247,725 | 1.741 |
| 25. März 2024 | 248,950 | 251,000 | 248,375 | 249,450 | 249,450 | 690 |
| 22. März 2024 | 250,650 | 251,000 | 249,825 | 249,950 | 249,950 | 1.046 |
| 21. März 2024 | 250,575 | 251,800 | 249,700 | 250,875 | 250,875 | 1.172 |
| 20. März 2024 | 251,575 | 251,575 | 249,850 | 250,250 | 250,250 | 1.225 |
| 19. März 2024 | 251,000 | 252,025 | 250,150 | 250,675 | 250,675 | 856 |
| 18. März 2024 | 250,025 | 251,400 | 249,950 | 251,200 | 251,200 | 1.052 |
| 15. März 2024 | 249,000 | 249,825 | 247,875 | 249,275 | 249,275 | 1.124 |
| 14. März 2024 | 250,300 | 251,625 | 246,525 | 247,475 | 247,475 | 2.288 |
| 13. März 2024 | 249,000 | 250,475 | 248,425 | 250,275 | 250,275 | 1.967 |
| 12. März 2024 | 248,350 | 249,900 | 248,300 | 248,975 | 248,975 | 1.050 |
| 11. März 2024 | 249,200 | 249,200 | 248,100 | 248,250 | 248,250 | 949 |
| 08. März 2024 | 251,500 | 252,800 | 248,950 | 249,200 | 249,200 | 2.416 |
| 07. März 2024 | 250,875 | 251,475 | 249,900 | 251,025 | 251,025 | 1.323 |
| 06. März 2024 | 252,900 | 252,975 | 249,950 | 251,025 | 251,025 | 1.571 |
| 05. März 2024 | 251,500 | 252,875 | 250,650 | 252,300 | 252,300 | 1.281 |
| 04. März 2024 | 252,975 | 253,075 | 250,950 | 251,550 | 251,550 | 1.824 |
| 01. März 2024 | 249,350 | 253,075 | 249,250 | 252,975 | 252,975 | 2.177 |
| 29. Feb. 2024 | 249,425 | 250,225 | 247,500 | 249,000 | 249,000 | 1.438 |
| 28. Feb. 2024 | 252,050 | 252,675 | 249,075 | 249,600 | 249,600 | 2.400 |
| 27. Feb. 2024 | 253,050 | 254,400 | 251,675 | 253,000 | 253,000 | 2.308 |
| 26. Feb. 2024 | 252,725 | 254,900 | 250,925 | 253,050 | 253,050 | 4.063 |
| 23. Feb. 2024 | 251,800 | 254,750 | 251,050 | 254,575 | 254,575 | 5.449 |
| 22. Feb. 2024 | 250,950 | 254,725 | 250,725 | 252,050 | 252,050 | 7.108 |
| 21. Feb. 2024 | 251,175 | 253,450 | 250,400 | 251,350 | 251,350 | 6.380 |
| 20. Feb. 2024 | 250,625 | 252,250 | 249,250 | 251,375 | 251,375 | 6.148 |
| 16. Feb. 2024 | 247,125 | 251,925 | 247,125 | 251,025 | 251,025 | 8.817 |
| 15. Feb. 2024 | 245,300 | 247,350 | 244,025 | 247,100 | 247,100 | 5.440 |
| 14. Feb. 2024 | 248,000 | 248,400 | 243,550 | 246,225 | 246,225 | 7.549 |
| 13. Feb. 2024 | 248,525 | 248,975 | 247,300 | 248,000 | 248,000 | 5.605 |
| 12. Feb. 2024 | 247,150 | 249,900 | 247,100 | 248,825 | 248,825 | 6.806 |
| 09. Feb. 2024 | 247,250 | 248,350 | 245,925 | 247,150 | 247,150 | 5.660 |
| 08. Feb. 2024 | 246,750 | 249,150 | 246,275 | 246,850 | 246,850 | 6.458 |
| 07. Feb. 2024 | 246,975 | 248,250 | 245,050 | 245,550 | 245,550 | 7.773 |
| 06. Feb. 2024 | 242,425 | 247,100 | 242,125 | 246,675 | 246,675 | 7.323 |
| 05. Feb. 2024 | 245,000 | 245,800 | 242,350 | 242,750 | 242,750 | 5.952 |
| 02. Feb. 2024 | 245,000 | 246,125 | 244,000 | 244,800 | 244,800 | 6.823 |
| 01. Feb. 2024 | 240,950 | 245,600 | 240,850 | 244,875 | 244,875 | 8.914 |
| 31. Jan. 2024 | 240,950 | 241,550 | 239,550 | 240,150 | 240,150 | 5.696 |
| 30. Jan. 2024 | 238,625 | 241,575 | 238,025 | 241,325 | 241,325 | 7.068 |
| 29. Jan. 2024 | 239,750 | 241,925 | 238,400 | 238,625 | 238,625 | 6.694 |
| 26. Jan. 2024 | 238,000 | 241,650 | 237,575 | 239,700 | 239,700 | 8.847 |
| 25. Jan. 2024 | 232,000 | 232,350 | 231,575 | 232,025 | 232,025 | 11.368 |
| 24. Jan. 2024 | 231,600 | 232,100 | 231,600 | 231,825 | 231,825 | 1.172 |
| 23. Jan. 2024 | 229,925 | 231,875 | 229,775 | 231,000 | 231,000 | 1.870 |
| 22. Jan. 2024 | 230,000 | 230,175 | 228,275 | 229,825 | 229,825 | 1.578 |
| 19. Jan. 2024 | 230,925 | 231,375 | 229,700 | 230,100 | 230,100 | 1.265 |
| 18. Jan. 2024 | 228,475 | 231,700 | 228,300 | 230,925 | 230,925 | 2.259 |
| 17. Jan. 2024 | 227,575 | 228,575 | 226,725 | 228,425 | 228,425 | 892 |
| 16. Jan. 2024 | 226,600 | 228,275 | 225,675 | 227,550 | 227,550 | 1.967 |
| 12. Jan. 2024 | 226,250 | 228,150 | 225,200 | 226,575 | 226,575 | 1.429 |
| 11. Jan. 2024 | 224,750 | 226,700 | 223,700 | 226,275 | 226,275 | 1.118 |
| 10. Jan. 2024 | 223,825 | 225,450 | 223,625 | 224,625 | 224,625 | 1.827 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
