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
2023-12-29 42.84 43.00 42.71 42.85 0.4M
2023-12-28 42.88 42.88 42.73 42.73 0.0M
2023-12-27 42.84 43.00 42.78 43.00 0.0M
2023-12-26 42.84 43.00 42.25 42.89 0.0M
2023-12-22 42.84 42.88 42.67 42.77 0.1M
2023-12-21 42.82 42.99 42.54 42.99 0.1M
2023-12-20 42.81 43.00 42.53 42.53 0.0M
2023-12-19 42.85 43.00 42.83 42.96 0.1M
2023-12-18 42.76 42.82 42.63 42.82 0.1M
2023-12-15 42.95 43.09 42.83 42.86 0.1M
2023-12-14 42.97 43.05 42.72 42.89 0.1M
2023-12-13 42.83 42.99 42.51 42.93 0.1M
2023-12-12 42.75 42.84 42.65 42.80 0.0M
2023-12-11 42.58 42.74 42.58 42.72 0.1M
2023-12-08 42.46 42.70 42.46 42.59 0.1M
2023-12-07 42.17 42.30 42.07 42.20 0.0M
2023-12-06 42.28 42.45 42.17 42.17 0.0M
2023-12-05 41.78 42.03 41.78 41.92 0.1M
2023-12-04 41.67 41.85 41.66 41.79 0.0M
2023-12-01 41.45 41.83 41.45 41.80 0.1M
2023-11-30 41.37 41.47 41.30 41.43 0.1M
2023-11-29 41.24 41.41 41.18 41.32 0.1M
2023-11-28 40.76 40.88 40.68 40.80 0.0M
2023-11-27 40.98 41.04 40.84 40.84 0.0M
2023-11-24 40.91 41.08 40.91 41.07 0.0M
2023-11-22 40.79 40.91 40.70 40.76 0.0M
2023-11-21 40.63 40.65 40.51 40.56 0.0M
2023-11-20 40.66 40.83 40.64 40.81 0.1M
2023-11-17 40.69 40.79 40.62 40.74 0.0M
2023-11-16 40.51 40.61 40.32 40.46 0.0M
2023-11-15 40.53 40.63 40.53 40.58 0.0M
2023-11-14 40.22 40.47 40.22 40.39 0.1M
2023-11-13 39.45 39.75 39.45 39.67 0.0M
2023-11-10 39.40 39.65 39.15 39.59 0.0M
2023-11-09 39.76 39.76 39.43 39.44 0.0M
2023-11-08 39.46 39.57 39.15 39.28 0.2M
2023-11-07 39.03 39.17 38.93 39.00 0.0M
2023-11-06 39.24 39.25 38.99 39.10 0.1M
2023-11-03 39.49 39.66 39.34 39.45 0.1M
2023-11-02 39.27 39.42 39.09 39.37 0.1M
2023-11-01 38.47 38.60 38.20 38.53 0.0M
2023-10-31 38.11 38.38 38.06 38.29 0.0M
2023-10-30 37.92 38.01 37.74 37.90 0.1M
2023-10-27 38.03 38.03 37.38 37.48 0.1M
2023-10-26 38.29 38.42 38.03 38.14 0.0M
2023-10-25 38.33 38.51 38.18 38.18 0.2M
2023-10-24 38.14 38.40 38.10 38.28 0.1M
2023-10-23 37.92 38.22 37.71 38.01 0.2M
2023-10-20 38.27 38.30 38.01 38.01 0.0M
2023-10-19 38.73 38.81 38.31 38.48 0.1M
2023-10-18 39.05 39.10 38.76 38.78 0.1M
2023-10-17 39.01 39.56 39.00 39.36 0.1M
2023-10-16 39.33 39.49 39.21 39.33 0.1M
2023-10-13 39.62 39.62 39.11 39.17 0.0M
2023-10-12 39.91 39.91 39.50 39.61 0.1M
2023-10-11 39.91 39.95 39.69 39.84 0.0M
2023-10-10 39.62 39.90 39.56 39.60 0.1M
2023-10-09 38.94 39.20 38.89 39.09 0.0M
2023-10-06 39.07 39.49 38.78 39.36 0.2M
2023-10-05 39.05 39.16 38.91 39.04 0.1M
2023-10-04 39.08 39.19 38.83 39.08 0.0M
2023-10-03 39.08 39.17 38.86 38.92 0.0M
2023-10-02 39.45 39.51 39.02 39.11 0.0M
2023-09-29 39.82 39.97 39.36 39.50 0.0M
2023-09-28 38.99 39.42 38.96 39.25 0.1M
2023-09-27 39.09 39.11 38.74 38.96 0.1M
2023-09-26 38.97 39.09 38.80 38.81 0.0M
2023-09-25 39.27 39.38 39.05 39.31 0.0M
2023-09-22 39.75 39.91 39.61 39.62 0.0M
2023-09-21 39.90 40.02 39.60 39.60 0.1M
2023-09-20 40.34 40.49 40.17 40.19 0.0M
2023-09-19 39.90 40.13 39.85 39.98 0.1M
2023-09-18 39.94 39.99 39.78 39.84 0.0M
2023-09-15 40.39 40.39 40.17 40.20 0.1M
2023-09-14 39.99 40.32 39.96 40.28 0.1M
2023-09-13 39.70 39.86 39.56 39.62 0.1M
2023-09-12 39.91 40.04 39.83 39.88 0.2M
2023-09-11 40.07 40.24 39.98 40.12 0.0M
2023-09-08 39.82 39.98 39.68 39.83 0.1M
2023-09-07 39.79 39.91 39.66 39.77 0.0M
2023-09-06 40.02 40.13 39.84 39.91 0.1M
2023-09-05 40.27 40.37 40.13 40.15 0.1M
2023-09-01 41.00 41.00 40.20 40.47 0.1M
2023-08-31 40.72 40.82 40.37 40.53 0.1M
2023-08-30 40.68 40.77 40.59 40.61 0.0M
2023-08-29 40.54 40.80 40.54 40.79 0.0M
2023-08-28 40.33 40.47 40.31 40.45 0.0M
2023-08-25 40.03 40.14 39.82 40.09 0.0M
2023-08-24 40.02 40.07 39.69 39.69 0.0M
2023-08-23 39.98 40.24 39.98 40.23 0.0M
2023-08-22 40.31 40.31 39.81 40.01 0.1M
2023-08-21 39.95 40.11 39.75 40.00 0.1M
2023-08-18 39.52 39.83 39.46 39.74 0.0M
2023-08-17 40.00 40.06 39.68 39.68 0.1M
2023-08-16 40.23 40.35 40.02 40.02 0.0M
2023-08-15 40.33 40.33 40.08 40.12 0.1M
2023-08-14 40.50 40.64 40.45 40.61 0.1M
2023-08-11 40.47 40.66 40.45 40.49 0.1M
2023-08-10 40.97 41.24 40.78 40.85 0.1M
2023-08-09 81.26 81.58 81.03 81.16 0.0M
2023-08-08 80.90 81.39 80.64 81.26 0.0M
2023-08-07 81.57 81.80 81.54 81.73 0.0M
2023-08-04 81.30 81.74 80.89 80.95 0.0M
2023-08-03 81.15 81.55 81.04 81.36 0.0M
2023-08-02 82.05 82.31 81.66 81.66 0.0M
2023-08-01 83.06 83.13 82.58 82.73 0.0M
2023-07-31 83.98 84.04 83.66 83.76 0.0M
2023-07-28 83.86 84.25 83.62 83.93 0.0M
2023-07-27 83.51 83.96 83.08 83.15 0.0M
2023-07-26 81.22 82.37 81.22 81.85 0.0M
2023-07-25 82.06 82.42 81.85 81.97 0.0M
2023-07-24 81.83 82.16 81.81 81.93 0.0M
2023-07-21 82.06 82.19 81.89 82.14 0.0M
2023-07-20 81.91 82.11 81.58 81.66 0.0M
2023-07-19 82.00 82.17 81.78 81.97 0.0M
2023-07-18 81.52 82.16 81.52 82.04 0.0M
2023-07-17 81.50 81.85 81.50 81.70 0.0M
2023-07-14 82.34 82.50 81.82 81.86 0.0M
2023-07-13 82.32 82.56 82.10 82.28 0.0M
2023-07-12 81.41 81.88 81.41 81.57 0.0M
2023-07-11 80.40 80.73 80.29 80.64 0.0M
2023-07-10 79.89 80.09 79.73 79.86 0.0M
2023-07-07 79.36 80.02 79.36 79.46 0.0M
2023-07-06 79.62 79.76 78.95 79.26 0.0M
2023-07-05 81.01 81.20 80.85 80.90 0.1M
2023-07-03 81.84 81.98 81.68 81.80 0.0M
2023-06-30 81.62 81.97 81.47 81.87 0.0M
2023-06-29 80.78 80.95 80.65 80.87 0.1M
2023-06-28 80.02 80.45 80.02 80.33 0.1M
2023-06-27 78.86 79.80 78.86 79.62 0.0M
2023-06-26 78.82 79.27 78.82 79.09 0.0M
2023-06-23 81.06 82.50 81.01 81.14 0.1M
2023-06-22 81.46 81.95 81.39 81.78 0.1M
2023-06-21 82.08 82.19 81.77 81.77 0.0M
2023-06-20 82.58 82.58 82.29 82.32 0.1M
2023-06-16 83.87 84.00 83.41 83.50 0.0M
2023-06-15 82.87 83.44 82.87 83.27 0.0M
2023-06-14 83.37 83.50 82.97 83.18 0.0M
2023-06-13 82.48 83.17 82.48 82.77 0.1M
2023-06-12 81.91 82.55 81.91 82.55 0.1M
2023-06-09 81.59 81.88 81.51 81.76 0.0M
2023-06-08 81.88 82.10 81.71 82.10 0.0M
2023-06-07 81.67 81.91 81.45 81.60 0.0M
2023-06-06 81.38 82.04 81.34 82.04 0.1M
2023-06-05 81.99 82.14 81.28 81.39 0.1M
2023-06-02 81.61 82.27 81.61 82.02 0.0M
2023-06-01 80.29 80.90 80.20 80.79 0.0M
2023-05-31 80.60 80.60 79.82 80.27 0.0M
2023-05-30 81.96 82.01 81.21 81.27 0.2M
2023-05-26 81.70 82.45 81.70 82.35 0.0M
2023-05-25 81.18 81.39 80.97 81.34 0.0M
2023-05-24 81.26 81.28 80.81 81.07 0.1M
2023-05-23 82.70 82.88 82.15 82.17 0.0M
2023-05-22 83.26 83.36 83.19 83.19 0.0M
2023-05-19 83.43 83.69 83.14 83.31 0.0M
2023-05-18 82.63 83.16 82.55 83.05 0.0M
2023-05-17 82.01 82.48 81.75 82.26 0.0M
2023-05-16 81.87 82.00 81.56 81.56 0.1M
2023-05-15 82.10 82.34 81.93 82.34 0.0M
2023-05-12 82.19 82.48 81.92 82.15 0.0M
2023-05-11 81.74 82.33 81.63 82.17 0.0M
2023-05-10 82.11 82.11 81.46 81.83 0.0M
2023-05-09 82.04 82.36 81.89 82.13 0.0M
2023-05-08 82.57 82.66 82.29 82.59 0.0M
2023-05-05 81.80 82.62 81.68 82.57 0.0M
2023-05-04 80.93 81.35 80.78 81.30 0.1M
2023-05-03 81.33 81.82 81.23 81.39 0.0M
2023-05-02 82.02 82.02 81.10 81.47 0.1M
2023-05-01 82.42 83.27 82.42 82.98 0.0M
2023-04-28 81.87 82.50 81.80 82.48 0.0M
2023-04-27 82.50 82.92 82.01 82.82 0.0M
2023-04-26 82.02 82.40 81.67 81.77 0.1M
2023-04-25 82.76 82.89 82.12 82.12 0.1M
2023-04-24 83.27 83.44 83.10 83.20 0.1M
2023-04-21 82.88 83.43 82.73 83.38 0.0M
2023-04-20 82.69 83.21 82.63 83.05 0.0M
2023-04-19 83.52 83.83 83.42 83.59 0.0M
2023-04-18 83.80 83.93 83.45 83.81 0.0M
2023-04-17 83.25 83.47 83.11 83.47 0.0M
2023-04-14 83.14 83.49 83.14 83.46 0.1M
2023-04-13 82.50 83.00 82.37 82.77 0.1M
2023-04-12 82.23 82.64 82.03 82.10 0.0M
2023-04-11 81.66 82.19 81.66 82.03 0.1M
2023-04-10 81.64 82.16 81.49 81.87 0.0M
2023-04-06 81.26 81.78 81.15 81.47 0.1M
2023-04-05 81.45 81.55 81.18 81.47 0.0M
2023-04-04 82.39 82.45 81.60 81.75 0.0M
2023-04-03 81.90 82.00 81.61 81.99 0.1M
2023-03-31 81.86 82.25 81.85 82.21 0.1M
2023-03-30 81.34 81.70 81.22 81.61 0.0M
2023-03-29 80.50 80.90 80.32 80.90 0.0M
2023-03-28 79.42 79.51 78.90 79.51 0.0M
2023-03-27 79.45 79.71 79.09 79.40 0.1M
2023-03-24 78.60 78.91 78.07 78.91 0.0M
2023-03-23 79.63 79.92 78.68 78.91 0.0M
2023-03-22 79.92 79.99 78.57 78.62 0.0M
2023-03-21 79.63 79.74 79.22 79.63 0.0M
2023-03-20 77.89 78.56 77.76 78.19 0.1M
2023-03-17 77.70 77.70 77.05 77.41 0.1M
2023-03-16 77.40 79.07 77.25 79.07 0.2M
2023-03-15 77.14 77.99 76.84 77.91 0.1M
2023-03-14 79.22 79.52 78.64 79.37 0.0M
2023-03-13 77.74 78.42 77.52 77.80 0.0M
2023-03-10 80.45 80.52 79.37 79.55 0.1M
2023-03-09 81.48 81.66 80.51 80.54 0.1M
2023-03-08 81.54 81.87 81.42 81.57 0.0M
2023-03-07 81.86 81.96 81.14 81.25 0.1M
2023-03-06 82.07 82.07 81.68 81.86 0.1M
2023-03-03 81.75 82.26 81.64 82.16 0.1M
2023-03-02 80.40 81.28 80.31 81.26 0.1M
2023-03-01 80.79 80.80 80.05 80.42 0.1M
2023-02-28 80.42 80.46 79.96 80.19 0.1M
2023-02-27 80.50 80.69 80.19 80.47 0.1M
2023-02-24 79.64 79.84 79.07 79.69 0.1M
2023-02-23 80.78 81.12 80.36 81.08 0.3M
2023-02-22 79.68 80.33 79.50 80.16 0.0M
2023-02-21 79.95 80.07 79.51 79.71 0.1M
2023-02-17 80.01 80.45 79.99 80.45 0.0M
2023-02-16 79.66 80.46 79.65 79.83 0.1M
2023-02-15 79.46 80.05 79.44 80.01 0.0M
2023-02-14 78.81 79.45 78.61 79.39 0.0M
2023-02-13 78.73 79.24 78.68 79.07 0.0M
2023-02-10 78.16 78.38 77.83 78.38 0.0M
2023-02-09 79.48 79.48 78.60 78.80 0.1M
2023-02-08 78.89 78.97 78.40 78.57 0.0M
2023-02-07 78.25 79.00 78.06 78.73 0.2M
2023-02-06 78.52 78.62 78.03 78.62 0.1M
2023-02-03 78.73 79.42 78.73 78.91 0.0M
2023-02-02 79.22 79.34 78.72 79.14 0.1M
2023-02-01 77.32 78.09 76.99 77.71 0.0M
2023-01-31 76.58 77.32 76.53 77.32 0.1M
2023-01-30 76.44 76.67 76.38 76.50 0.1M
2023-01-27 76.50 76.99 76.38 76.85 0.0M
2023-01-26 76.81 76.90 76.47 76.87 0.1M
2023-01-25 75.55 76.48 75.55 76.46 0.0M
2023-01-24 76.14 76.53 76.11 76.45 0.1M
2023-01-23 76.25 76.76 76.18 76.69 0.0M
2023-01-20 75.89 76.33 75.70 76.32 0.0M
2023-01-19 75.74 75.91 75.45 75.78 0.0M
2023-01-18 77.13 77.25 76.45 76.45 0.0M
2023-01-17 76.59 77.26 76.59 77.12 0.0M
2023-01-13 76.05 76.73 76.05 76.59 0.1M
2023-01-12 76.13 76.56 75.79 76.51 0.0M
2023-01-11 75.62 76.03 75.52 76.01 0.1M
2023-01-10 74.81 75.41 74.81 75.35 0.0M
2023-01-09 75.13 75.52 74.84 74.84 0.0M
2023-01-06 73.88 74.82 73.64 74.76 0.1M
2023-01-05 73.40 73.83 73.40 73.66 0.1M
2023-01-04 73.23 73.54 73.02 73.53 0.0M
2023-01-03 72.25 72.48 71.65 72.08 0.1M