Deutsche Märkte schließen in 6 Stunden 39 Minuten

WisdomTree International High D (GF=F)

CME - CME Verzögerter Preis. Währung in USX
Zur Watchlist hinzufügen
261,125-1,775 (-0,68%)
Ab 02:04PM EDT. Markt geöffnet.
Zeitraum:
24. Mai 2023 - 24. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USX
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Mai 2024262,500263,375260,925261,125261,1255.113
22. Mai 2024249,200250,475249,200250,375250,375957
21. Mai 2024247,975249,375247,675248,950248,9501.500
20. Mai 2024247,050247,650246,300246,700246,7001.251
17. Mai 2024245,000246,775244,775246,725246,7251.034
16. Mai 2024243,400245,525243,400244,850244,8501.099
15. Mai 2024243,350243,975242,425243,150243,1501.024
14. Mai 2024239,950244,375239,925243,275243,2751.874
13. Mai 2024239,050241,225238,525239,375239,3751.425
10. Mai 2024239,000239,600237,425238,800238,8001.368
09. Mai 2024240,475241,500238,425238,650238,6501.879
08. Mai 2024242,475242,600239,475240,200240,2001.546
07. Mai 2024241,700243,750241,325242,150242,1502.051
06. Mai 2024243,125243,250240,825241,400241,4001.741
03. Mai 2024243,625244,400242,600243,300243,3001.261
02. Mai 2024244,475245,600243,200243,600243,6002.241
01. Mai 2024244,250245,450240,000241,425241,4252.670
30. Apr. 2024248,100248,100243,950244,575244,5752.892
29. Apr. 2024248,575249,700247,100248,025248,0251.726
26. Apr. 2024246,475249,250246,400248,700248,7002.295
25. Apr. 2024244,275244,950244,250244,875244,8753.146
24. Apr. 2024243,600244,000242,925243,100243,100426
23. Apr. 2024243,400244,350243,100243,750243,750683
22. Apr. 2024242,000242,975241,725242,900242,900907
19. Apr. 2024241,225241,950240,875241,325241,325628
18. Apr. 2024240,600241,950240,200241,600241,600667
17. Apr. 2024240,500241,300240,150240,425240,425962
16. Apr. 2024239,550241,450238,675240,350240,350979
15. Apr. 2024237,850240,500237,850239,550239,5501.120
12. Apr. 2024238,775239,425235,950237,600237,6001.242
11. Apr. 2024238,225239,475235,900239,175239,1752.019
10. Apr. 2024240,300240,750237,250238,275238,2751.619
09. Apr. 2024239,075241,500238,225240,700240,7001.607
08. Apr. 2024238,225239,900237,375239,300239,3002.192
05. Apr. 2024242,900242,900236,375237,700237,7002.445
04. Apr. 2024241,950243,600241,325242,700242,7002.037
03. Apr. 2024243,700243,700239,275240,950240,9502.522
02. Apr. 2024241,150243,625239,800243,500243,5002.952
01. Apr. 2024246,625249,000239,050240,425240,4253.482
28. März 2024247,600247,775247,200247,750247,7502.159
27. März 2024248,125248,250247,600248,050248,050710
26. März 2024249,250249,250247,250247,725247,7251.741
25. März 2024248,950251,000248,375249,450249,450690
22. März 2024250,650251,000249,825249,950249,9501.046
21. März 2024250,575251,800249,700250,875250,8751.172
20. März 2024251,575251,575249,850250,250250,2501.225
19. März 2024251,000252,025250,150250,675250,675856
18. März 2024250,025251,400249,950251,200251,2001.052
15. März 2024249,000249,825247,875249,275249,2751.124
14. März 2024250,300251,625246,525247,475247,4752.288
13. März 2024249,000250,475248,425250,275250,2751.967
12. März 2024248,350249,900248,300248,975248,9751.050
11. März 2024249,200249,200248,100248,250248,250949
08. März 2024251,500252,800248,950249,200249,2002.416
07. März 2024250,875251,475249,900251,025251,0251.323
06. März 2024252,900252,975249,950251,025251,0251.571
05. März 2024251,500252,875250,650252,300252,3001.281
04. März 2024252,975253,075250,950251,550251,5501.824
01. März 2024249,350253,075249,250252,975252,9752.177
29. Feb. 2024249,425250,225247,500249,000249,0001.438
28. Feb. 2024252,050252,675249,075249,600249,6002.400
27. Feb. 2024253,050254,400251,675253,000253,0002.308
26. Feb. 2024252,725254,900250,925253,050253,0504.063
23. Feb. 2024251,800254,750251,050254,575254,5755.449
22. Feb. 2024250,950254,725250,725252,050252,0507.108
21. Feb. 2024251,175253,450250,400251,350251,3506.380
20. Feb. 2024250,625252,250249,250251,375251,3756.148
16. Feb. 2024247,125251,925247,125251,025251,0258.817
15. Feb. 2024245,300247,350244,025247,100247,1005.440
14. Feb. 2024248,000248,400243,550246,225246,2257.549
13. Feb. 2024248,525248,975247,300248,000248,0005.605
12. Feb. 2024247,150249,900247,100248,825248,8256.806
09. Feb. 2024247,250248,350245,925247,150247,1505.660
08. Feb. 2024246,750249,150246,275246,850246,8506.458
07. Feb. 2024246,975248,250245,050245,550245,5507.773
06. Feb. 2024242,425247,100242,125246,675246,6757.323
05. Feb. 2024245,000245,800242,350242,750242,7505.952
02. Feb. 2024245,000246,125244,000244,800244,8006.823
01. Feb. 2024240,950245,600240,850244,875244,8758.914
31. Jan. 2024240,950241,550239,550240,150240,1505.696
30. Jan. 2024238,625241,575238,025241,325241,3257.068
29. Jan. 2024239,750241,925238,400238,625238,6256.694
26. Jan. 2024238,000241,650237,575239,700239,7008.847
25. Jan. 2024232,000232,350231,575232,025232,02511.368
24. Jan. 2024231,600232,100231,600231,825231,8251.172
23. Jan. 2024229,925231,875229,775231,000231,0001.870
22. Jan. 2024230,000230,175228,275229,825229,8251.578
19. Jan. 2024230,925231,375229,700230,100230,1001.265
18. Jan. 2024228,475231,700228,300230,925230,9252.259
17. Jan. 2024227,575228,575226,725228,425228,425892
16. Jan. 2024226,600228,275225,675227,550227,5501.967
12. Jan. 2024226,250228,150225,200226,575226,5751.429
11. Jan. 2024224,750226,700223,700226,275226,2751.118
10. Jan. 2024223,825225,450223,625224,625224,6251.827
09. Jan. 2024223,950225,000223,075223,775223,7752.605
08. Jan. 2024223,525226,500223,150223,875223,8751.965
05. Jan. 2024224,775226,875222,550223,125223,1252.095
04. Jan. 2024226,275226,375224,425224,675224,6751.409
03. Jan. 2024225,425226,300224,175226,075226,0751.313
02. Jan. 2024222,300226,425222,225225,425225,4251.959
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...