WisdomTree Europe Hedged Equity Fund (HEDJ)

HEDJ
🏛️ Vereinigte Staaten →
49.90
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 49.93 50.04 49.82 49.90 1.6M
2025-09-25 49.38 49.67 49.33 49.67 0.1M
2025-09-24 49.84 50.05 49.81 49.88 0.0M
2025-09-23 50.18 50.29 49.76 49.88 0.1M
2025-09-22 49.79 49.90 49.64 49.78 0.0M
2025-09-19 50.15 50.27 50.00 50.07 0.0M
2025-09-18 50.10 50.21 49.92 50.07 0.0M
2025-09-17 49.44 49.63 49.28 49.49 0.1M
2025-09-16 49.74 49.86 49.44 49.51 0.1M
2025-09-15 50.06 50.19 49.95 50.06 0.0M
2025-09-12 49.87 49.93 49.78 49.92 0.0M
2025-09-11 49.64 49.99 49.64 49.97 0.1M
2025-09-10 49.82 49.86 49.51 49.59 0.1M
2025-09-09 49.52 49.93 49.50 49.80 0.0M
2025-09-08 49.47 49.70 49.47 49.56 0.0M
2025-09-05 49.55 49.59 49.17 49.37 0.1M
2025-09-04 49.29 49.56 49.29 49.55 0.0M
2025-09-03 49.08 49.43 49.05 49.24 0.1M
2025-09-02 49.18 49.38 49.02 49.34 0.1M
2025-08-29 49.86 49.99 49.64 49.65 0.0M
2025-08-28 50.13 50.14 49.95 50.06 0.0M
2025-08-27 49.91 50.07 49.79 49.92 0.1M
2025-08-26 50.26 50.37 49.96 50.18 0.1M
2025-08-25 50.43 50.68 50.23 50.29 0.1M
2025-08-22 50.45 50.75 50.45 50.52 0.1M
2025-08-21 50.11 50.49 50.11 50.20 0.0M
2025-08-20 50.29 50.50 50.25 50.29 0.0M
2025-08-19 50.33 50.45 50.17 50.24 0.0M
2025-08-18 49.74 50.12 49.74 50.12 0.0M
2025-08-15 50.07 50.19 49.98 50.03 0.0M
2025-08-14 49.63 50.06 49.63 50.02 0.2M
2025-08-13 49.43 49.76 49.42 49.55 0.1M
2025-08-12 49.03 49.38 49.03 49.30 0.1M
2025-08-11 49.18 49.39 49.16 49.30 0.0M
2025-08-08 49.21 49.49 49.15 49.49 0.0M
2025-08-07 49.17 49.38 49.07 49.20 0.1M
2025-08-06 48.46 48.69 48.46 48.61 0.1M
2025-08-05 48.51 48.74 48.37 48.57 1.7M
2025-08-04 48.03 48.40 48.03 48.29 0.0M
2025-08-01 47.88 47.88 47.53 47.63 0.0M
2025-07-31 48.99 49.20 48.66 48.75 0.1M
2025-07-30 49.30 49.44 49.09 49.35 0.0M
2025-07-29 49.12 49.36 48.97 49.11 0.1M
2025-07-28 49.18 49.18 48.76 48.84 0.0M
2025-07-25 48.90 49.29 48.90 49.25 0.0M
2025-07-24 49.28 49.34 49.10 49.13 0.1M
2025-07-23 48.74 49.68 48.74 49.64 0.1M
2025-07-22 48.35 48.40 48.22 48.34 0.1M
2025-07-21 48.50 48.61 48.40 48.40 0.1M
2025-07-18 48.80 48.88 48.43 48.55 0.1M
2025-07-17 48.56 48.86 48.56 48.80 0.1M
2025-07-16 48.41 48.57 48.02 48.45 0.1M
2025-07-15 48.73 48.73 48.29 48.40 0.1M
2025-07-14 48.37 48.71 48.37 48.65 0.0M
2025-07-11 48.73 48.73 48.42 48.42 0.1M
2025-07-10 49.22 49.36 49.16 49.20 0.1M
2025-07-09 49.26 49.40 49.08 49.37 0.2M
2025-07-08 48.59 48.88 48.55 48.80 0.2M
2025-07-07 48.30 48.53 48.24 48.31 0.2M
2025-07-03 48.44 48.62 48.44 48.55 0.0M
2025-07-02 48.10 48.43 48.05 48.32 0.3M
2025-07-01 47.80 48.06 47.80 47.94 0.1M
2025-06-30 48.05 48.26 47.95 48.12 0.1M
2025-06-27 48.06 48.35 47.88 48.25 0.2M
2025-06-26 47.23 47.50 47.14 47.46 0.2M
2025-06-25 47.67 47.73 47.25 47.27 0.5M
2025-06-24 48.69 48.88 48.59 48.82 0.2M
2025-06-23 47.93 48.31 47.67 48.31 0.2M
2025-06-20 48.28 48.36 48.03 48.04 0.1M
2025-06-18 48.45 48.59 48.26 48.39 0.1M
2025-06-17 48.76 48.76 48.33 48.35 0.1M
2025-06-16 48.85 49.23 48.85 49.03 0.1M
2025-06-13 48.78 48.88 48.47 48.57 0.4M
2025-06-12 49.24 49.52 49.22 49.44 0.4M
2025-06-11 49.91 49.92 49.46 49.53 0.1M
2025-06-10 49.82 50.00 49.78 49.84 0.1M
2025-06-09 49.96 50.00 49.78 49.84 0.1M
2025-06-06 49.92 50.03 49.87 49.94 0.1M
2025-06-05 49.58 49.97 49.58 49.69 0.1M
2025-06-04 49.61 50.00 49.61 49.76 0.1M
2025-06-03 49.24 49.63 49.24 49.56 0.1M
2025-06-02 49.47 49.82 49.15 49.79 0.2M
2025-05-30 49.80 49.80 49.30 49.52 0.0M
2025-05-29 49.93 49.93 49.48 49.64 0.1M
2025-05-28 50.03 50.03 49.69 49.73 0.1M
2025-05-27 49.96 50.26 49.96 50.16 0.2M
2025-05-23 49.00 49.51 48.90 49.28 0.1M
2025-05-22 49.97 50.35 49.53 50.10 0.1M
2025-05-21 50.78 50.78 49.77 49.96 0.1M
2025-05-20 50.17 50.36 50.16 50.31 1.0M
2025-05-19 49.65 50.32 49.49 50.10 0.1M
2025-05-16 49.74 49.93 49.50 49.89 0.1M
2025-05-15 49.27 49.83 49.27 49.65 0.1M
2025-05-14 49.43 49.48 49.20 49.34 0.1M
2025-05-13 49.20 49.42 49.13 49.20 0.1M
2025-05-12 49.05 49.33 48.78 49.29 0.1M
2025-05-09 48.62 48.63 48.30 48.50 0.1M
2025-05-08 48.39 48.43 47.97 48.28 0.5M
2025-05-07 47.85 48.19 47.68 48.02 0.1M
2025-05-06 48.05 48.19 47.85 47.92 0.0M
2025-05-05 48.14 48.38 47.98 48.23 0.1M
2025-05-02 47.82 48.28 47.60 48.12 0.1M
2025-05-01 47.66 47.66 47.17 47.35 0.1M
2025-04-30 46.80 47.34 46.48 47.25 0.1M
2025-04-29 46.67 47.10 46.60 47.00 0.1M
2025-04-28 47.17 47.20 46.68 46.83 0.1M
2025-04-25 47.04 47.24 46.57 47.11 0.4M
2025-04-24 46.37 46.82 46.07 46.59 0.1M
2025-04-23 46.30 46.69 46.11 46.35 0.2M
2025-04-22 44.71 45.73 44.63 45.46 0.1M
2025-04-21 44.87 44.87 43.55 43.95 0.1M
2025-04-17 44.88 45.45 44.75 45.14 0.3M
2025-04-16 44.80 45.18 44.17 44.47 0.4M
2025-04-15 44.93 45.38 44.88 45.14 0.3M
2025-04-14 44.54 44.75 44.02 44.44 0.1M
2025-04-11 43.11 44.47 43.02 44.22 0.5M
2025-04-10 44.01 44.19 42.80 43.84 0.6M
2025-04-09 42.03 47.45 41.64 45.68 0.3M
2025-04-08 43.51 43.75 41.40 41.90 0.7M
2025-04-07 41.91 43.98 41.55 42.50 0.4M
2025-04-04 44.42 44.55 43.53 43.56 0.2M
2025-04-03 46.46 46.56 46.00 46.15 0.2M
2025-04-02 47.30 47.78 47.25 47.72 0.3M
2025-04-01 47.69 47.86 47.37 47.75 0.4M
2025-03-31 47.13 47.56 46.97 47.48 0.5M
2025-03-28 48.27 48.27 47.83 47.90 0.3M
2025-03-27 48.28 48.63 48.22 48.35 0.1M
2025-03-26 48.89 49.09 48.42 48.58 0.4M
2025-03-25 49.28 49.35 49.09 49.35 0.1M
2025-03-24 48.79 49.03 48.76 48.95 0.1M
2025-03-21 48.74 49.05 48.67 49.04 0.2M
2025-03-20 49.08 49.41 48.99 49.18 0.4M
2025-03-19 49.59 49.92 49.49 49.84 0.1M
2025-03-18 49.58 49.79 49.48 49.65 0.3M
2025-03-17 49.11 49.68 49.11 49.47 0.2M
2025-03-14 48.78 49.25 48.72 49.17 0.2M
2025-03-13 48.33 48.40 47.98 48.10 0.1M
2025-03-12 48.66 48.80 48.10 48.43 0.2M
2025-03-11 48.50 48.67 47.73 48.21 0.9M
2025-03-10 48.89 49.18 48.33 48.70 0.3M
2025-03-07 49.07 49.92 49.04 49.77 0.3M
2025-03-06 49.33 50.00 49.21 49.27 0.3M
2025-03-05 49.42 49.93 49.35 49.72 0.5M
2025-03-04 48.71 49.46 48.38 49.00 0.1M
2025-03-03 50.09 50.33 49.20 49.67 0.1M
2025-02-28 49.06 49.32 48.77 49.15 0.1M
2025-02-27 49.19 49.31 48.84 48.91 0.1M
2025-02-26 49.56 49.81 49.26 49.40 0.1M
2025-02-25 49.33 49.43 48.99 49.28 0.1M
2025-02-24 49.10 49.48 48.84 48.89 0.2M
2025-02-21 49.16 49.24 48.79 48.94 0.1M
2025-02-20 49.14 49.28 48.82 49.06 0.1M
2025-02-19 49.12 49.17 48.85 49.00 0.1M
2025-02-18 49.73 50.00 49.61 49.81 0.9M
2025-02-14 49.30 49.38 49.10 49.16 0.2M
2025-02-13 49.07 49.20 48.89 48.98 0.2M
2025-02-12 48.30 48.92 48.26 48.78 0.1M
2025-02-11 48.11 48.48 48.04 48.39 0.1M
2025-02-10 47.79 47.96 47.64 47.91 0.0M
2025-02-07 47.81 47.81 47.42 47.54 0.1M
2025-02-06 47.55 47.89 47.55 47.74 0.1M
2025-02-05 46.94 47.29 46.78 47.28 0.0M
2025-02-04 46.81 46.97 46.76 46.93 0.1M
2025-02-03 46.45 46.83 46.27 46.68 0.1M
2025-01-31 47.33 47.41 46.90 47.08 0.1M
2025-01-30 47.30 47.61 47.22 47.41 0.1M
2025-01-29 46.89 47.09 46.57 46.96 0.1M
2025-01-28 46.78 46.83 46.27 46.74 0.4M
2025-01-27 46.38 46.75 46.36 46.62 0.0M
2025-01-24 46.70 46.75 46.54 46.54 0.1M
2025-01-23 46.50 46.75 46.43 46.70 0.1M
2025-01-22 46.44 46.53 46.25 46.28 0.1M
2025-01-21 46.09 46.35 46.01 46.27 0.1M
2025-01-17 45.80 45.98 45.77 45.85 0.2M
2025-01-16 45.30 45.57 45.22 45.45 0.1M
2025-01-15 44.89 45.07 44.80 44.93 0.1M
2025-01-14 44.62 44.73 44.35 44.51 0.1M
2025-01-13 44.08 44.59 44.06 44.56 0.2M
2025-01-10 44.75 44.99 44.12 44.49 0.1M
2025-01-08 44.50 44.62 44.28 44.53 0.1M
2025-01-07 44.77 44.91 44.50 44.62 0.1M
2025-01-06 44.01 44.50 43.98 44.24 0.5M
2025-01-03 43.72 43.76 43.51 43.60 0.5M
2025-01-02 43.74 43.98 43.64 43.75 0.1M