WisdomTree Japan Hedged Equity Fund (DXJ)

DXJ
🏛️ Vereinigte Staaten →
129.82
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 129.85 129.85 129.85 129.85 2.2K
09:31 129.75 129.89 129.75 129.89 2.7K
09:32 129.98 129.98 129.98 129.98 0.6K
09:34 130.00 130.00 130.00 130.00 0.3K
09:35 129.95 129.96 129.95 129.95 2.6K
09:36 129.98 129.98 129.97 129.97 1.4K
09:39 129.99 129.99 129.99 129.99 0.2K
09:40 129.95 129.99 129.95 129.95 2.5K
09:41 129.94 129.94 129.94 129.94 0.6K
09:44 130.02 130.05 130.02 130.05 0.7K
09:45 130.10 130.10 130.03 130.03 2.8K
09:48 130.09 130.09 130.06 130.06 0.8K
09:51 130.11 130.11 130.11 130.11 2.3K
09:52 130.09 130.09 130.09 130.09 0.3K
09:53 130.17 130.17 130.13 130.13 1.5K
09:56 130.12 130.12 130.12 130.12 0.3K
09:57 130.14 130.16 130.14 130.16 1.1K
10:01 130.12 130.12 130.12 130.12 0.5K
10:02 130.08 130.08 130.08 130.08 0.8K
10:04 130.04 130.04 130.04 130.04 1.1K
10:06 129.98 129.98 129.93 129.93 1.4K
10:07 129.91 129.91 129.90 129.90 1.5K
10:10 129.92 129.93 129.92 129.93 0.6K
10:17 129.90 129.90 129.90 129.90 0.2K
10:19 129.86 129.86 129.86 129.85 0.5K
10:23 129.87 129.87 129.87 129.87 0.2K
10:26 129.67 129.67 129.67 129.67 2.4K
10:30 129.70 129.70 129.70 129.70 0.4K
10:31 129.68 129.68 129.68 129.68 1.2K
10:32 129.67 129.67 129.67 129.67 0.5K
10:33 129.70 129.70 129.70 129.70 0.9K
10:38 129.71 129.71 129.71 129.71 1.5K
10:42 129.75 129.75 129.75 129.75 1.9K
10:43 129.73 129.73 129.71 129.71 0.9K
10:45 129.58 129.65 129.58 129.65 4.6K
10:54 129.63 129.63 129.63 129.63 1.3K
10:56 129.64 129.64 129.64 129.64 0.4K
10:57 129.65 129.65 129.65 129.65 0.7K
10:58 129.66 129.66 129.66 129.66 0.2K
10:59 129.66 129.66 129.66 129.66 0.4K
11:04 129.61 129.61 129.61 129.61 0.1K
11:05 129.66 129.66 129.66 129.66 1.6K
11:06 129.64 129.64 129.64 129.64 0.4K
11:08 129.64 129.64 129.64 129.64 1.4K
11:10 129.65 129.65 129.65 129.65 0.9K
11:21 129.71 129.71 129.71 129.71 0.2K
11:25 129.72 129.77 129.72 129.77 6.9K
11:26 129.78 129.78 129.78 129.78 1.4K
11:32 129.75 129.75 129.75 129.75 1.5K
11:37 129.67 129.70 129.67 129.70 0.4K
11:42 129.73 129.73 129.73 129.73 0.2K
11:43 129.71 129.71 129.71 129.71 0.6K
11:48 129.70 129.70 129.70 129.70 0.2K
11:49 129.76 129.76 129.76 129.76 1.0K
12:06 129.69 129.69 129.69 129.69 0.3K
12:11 129.66 129.66 129.66 129.65 0.3K
12:14 129.69 129.69 129.69 129.69 0.3K
12:19 129.70 129.70 129.70 129.70 0.2K
12:20 129.72 129.72 129.72 129.72 0.9K
12:28 129.76 129.77 129.76 129.77 0.5K
12:34 129.77 129.77 129.77 129.77 0.1K
12:36 129.77 129.79 129.77 129.79 0.3K
12:40 129.80 129.80 129.80 129.80 1.7K
12:59 129.94 129.94 129.94 129.94 1.1K
13:02 129.93 129.93 129.93 129.93 0.8K
13:06 129.85 129.85 129.85 129.85 0.2K
13:07 129.82 129.83 129.82 129.83 0.6K
13:11 129.87 129.87 129.87 129.87 3.3K
13:24 129.83 129.83 129.83 129.83 0.2K
13:28 129.87 129.87 129.87 129.87 0.4K
13:31 129.82 129.82 129.82 129.82 0.3K
13:39 129.83 129.83 129.83 129.83 20.0K
13:46 129.80 129.80 129.80 129.80 0.6K
13:55 129.84 129.84 129.84 129.84 1.5K
13:58 129.77 129.77 129.76 129.76 1.2K
14:11 129.79 129.81 129.79 129.81 1.6K
14:12 129.80 129.80 129.80 129.80 0.8K
14:13 129.82 129.82 129.82 129.82 3.2K
14:14 129.86 129.86 129.86 129.86 0.3K
14:19 129.87 129.87 129.87 129.87 3.2K
14:20 129.89 129.89 129.87 129.89 2.4K
14:21 129.91 129.91 129.91 129.91 0.3K
14:22 129.88 129.88 129.88 129.88 36.4K
14:23 129.88 129.88 129.88 129.88 0.4K
14:28 129.88 129.88 129.88 129.88 0.1K
14:29 129.89 129.89 129.89 129.89 0.2K
14:30 129.90 129.90 129.90 129.90 0.3K
14:31 129.90 129.90 129.90 129.90 0.5K
14:36 129.90 129.90 129.90 129.90 0.1K
14:37 129.88 129.88 129.87 129.87 0.2K
14:40 129.89 129.91 129.89 129.91 0.5K
14:42 129.88 129.88 129.88 129.88 0.6K
14:45 129.88 129.88 129.88 129.88 2.1K
14:46 129.85 129.85 129.85 129.85 0.1K
14:47 129.87 129.87 129.87 129.87 0.7K
14:53 129.85 129.85 129.85 129.85 0.1K
14:54 129.82 129.82 129.82 129.82 0.2K
14:55 129.84 129.84 129.84 129.84 0.4K
14:57 129.87 129.87 129.87 129.87 0.4K
15:00 129.85 129.85 129.85 129.85 0.3K
15:01 129.86 129.86 129.86 129.86 0.7K
15:06 129.89 129.89 129.89 129.89 0.7K
15:07 129.89 129.89 129.87 129.87 0.6K
15:08 129.87 129.87 129.87 129.87 0.6K
15:10 129.85 129.85 129.85 129.85 0.4K
15:12 129.86 129.87 129.86 129.87 0.4K
15:13 129.87 129.87 129.87 129.87 0.3K
15:14 129.87 129.87 129.87 129.87 0.1K
15:15 129.87 129.88 129.86 129.86 0.8K
15:16 129.86 129.86 129.86 129.86 0.3K
15:18 129.87 129.87 129.87 129.87 0.4K
15:19 129.87 129.87 129.87 129.87 0.1K
15:20 129.87 129.87 129.87 129.87 0.5K
15:22 129.87 129.88 129.87 129.88 1.0K
15:24 129.90 129.90 129.90 129.90 0.2K
15:25 129.91 129.91 129.91 129.91 0.5K
15:27 129.90 129.90 129.90 129.90 0.1K
15:28 129.89 129.91 129.89 129.91 0.4K
15:29 129.89 129.90 129.89 129.90 1.0K
15:30 129.89 129.89 129.86 129.86 1.0K
15:31 129.88 129.88 129.88 129.88 0.1K
15:32 129.85 129.85 129.85 129.85 0.2K
15:33 129.88 129.88 129.88 129.88 0.3K
15:34 129.86 129.86 129.86 129.86 0.1K
15:35 129.86 129.86 129.86 129.86 0.1K
15:36 129.85 129.85 129.85 129.85 0.4K
15:37 129.87 129.87 129.86 129.86 0.2K
15:38 129.88 129.88 129.87 129.87 0.7K
15:40 129.84 129.86 129.84 129.86 0.6K
15:41 129.86 129.86 129.83 129.83 0.3K
15:42 129.85 129.85 129.85 129.85 0.2K
15:43 129.88 129.88 129.88 129.88 0.4K
15:44 129.86 129.87 129.84 129.87 0.8K
15:46 129.87 129.87 129.85 129.85 2.7K
15:47 129.85 129.85 129.85 129.85 0.7K
15:48 129.87 129.89 129.87 129.89 0.8K
15:49 129.90 129.90 129.90 129.90 0.2K
15:50 129.90 129.90 129.88 129.88 0.7K
15:51 129.88 129.88 129.88 129.88 0.5K
15:52 129.87 129.87 129.87 129.87 0.5K
15:53 129.85 129.85 129.85 129.85 0.1K
15:54 129.87 129.89 129.87 129.89 1.0K
15:55 129.88 129.88 129.88 129.88 1.0K
15:56 129.89 129.90 129.88 129.88 0.9K
15:57 129.89 129.91 129.88 129.88 1.2K
15:58 129.91 129.91 129.90 129.91 0.8K
15:59 129.91 129.91 129.82 129.82 4.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 129.85 130.17 129.57 129.82 0.2M
2025-09-25 129.28 129.89 129.05 129.79 0.3M
2025-09-24 130.10 130.32 129.69 129.86 0.3M
2025-09-23 129.76 130.18 129.38 129.48 0.2M
2025-09-22 129.37 129.88 129.35 129.70 0.1M
2025-09-19 129.25 129.33 128.83 129.05 0.2M
2025-09-18 129.56 130.17 129.46 129.99 0.2M
2025-09-17 128.37 128.90 128.16 128.61 0.2M
2025-09-16 129.00 129.24 128.56 128.95 0.4M
2025-09-15 128.66 129.46 128.62 129.46 0.3M
2025-09-12 128.82 128.90 128.53 128.66 0.1M
2025-09-11 128.90 129.67 128.78 129.37 0.4M
2025-09-10 128.51 128.93 127.98 128.31 0.1M
2025-09-09 127.46 128.51 127.44 128.44 0.5M
2025-09-08 129.31 129.97 129.02 129.86 0.7M
2025-09-05 127.65 128.13 126.46 127.21 0.7M
2025-09-04 126.02 126.94 125.92 126.89 0.2M
2025-09-03 125.51 125.72 124.90 125.35 0.2M
2025-09-02 125.03 125.89 124.53 125.80 0.2M
2025-08-29 124.88 124.88 124.14 124.43 0.3M
2025-08-28 125.95 126.05 125.58 125.65 0.4M
2025-08-27 124.76 125.17 124.60 125.05 0.2M
2025-08-26 125.08 125.58 125.01 125.50 0.2M
2025-08-25 126.13 126.33 125.77 125.85 0.2M
2025-08-22 126.13 126.88 126.08 126.41 0.3M
2025-08-21 125.22 125.75 125.16 125.55 0.2M
2025-08-20 125.99 125.99 125.20 125.79 0.2M
2025-08-19 126.63 126.73 126.07 126.26 0.2M
2025-08-18 126.35 126.68 126.15 126.47 0.3M
2025-08-15 125.85 125.98 125.42 125.86 0.9M
2025-08-14 123.88 124.44 123.84 124.37 0.2M
2025-08-13 124.69 124.84 124.39 124.84 1.4M
2025-08-12 124.74 125.33 124.26 125.21 0.5M
2025-08-11 123.66 123.85 123.44 123.57 0.2M
2025-08-08 123.07 123.70 122.89 123.48 0.2M
2025-08-07 121.71 121.96 121.00 121.13 0.2M
2025-08-06 120.30 120.83 120.19 120.69 0.3M
2025-08-05 119.26 119.59 118.73 119.23 0.2M
2025-08-04 118.46 118.99 118.32 118.93 0.4M
2025-08-01 118.14 118.41 116.71 117.54 0.4M
2025-07-31 119.77 119.78 118.78 119.36 0.3M
2025-07-30 119.07 119.28 118.45 118.84 0.3M
2025-07-29 118.61 118.70 117.89 117.96 0.2M
2025-07-28 119.03 119.05 118.29 118.83 0.2M
2025-07-25 119.71 119.98 119.51 119.96 0.2M
2025-07-24 120.79 121.11 120.60 120.87 0.8M
2025-07-23 120.02 120.76 119.98 120.37 1.3M
2025-07-22 114.88 114.99 114.52 114.96 0.3M
2025-07-21 114.64 115.17 114.10 114.76 0.3M
2025-07-18 114.69 115.11 114.32 114.59 0.6M
2025-07-17 114.86 115.63 114.66 115.32 0.3M
2025-07-16 114.47 114.68 112.98 114.20 0.4M
2025-07-15 114.98 114.99 114.48 114.58 0.2M
2025-07-14 114.34 114.88 114.24 114.82 0.3M
2025-07-11 114.10 114.37 113.91 114.25 0.2M
2025-07-10 113.80 114.09 113.68 114.07 0.1M
2025-07-09 114.27 114.35 113.85 114.35 0.1M
2025-07-08 113.96 114.30 113.80 114.03 0.4M
2025-07-07 113.74 114.11 112.69 112.94 1.0M
2025-07-03 114.75 115.26 114.60 115.12 0.3M
2025-07-02 113.48 113.69 113.16 113.38 0.2M
2025-07-01 113.27 113.95 113.27 113.48 0.2M
2025-06-30 114.42 114.56 114.00 114.27 0.3M
2025-06-27 115.19 115.71 115.01 115.54 0.2M
2025-06-26 112.76 113.31 112.57 113.31 0.4M
2025-06-25 112.36 112.37 111.49 111.60 0.7M
2025-06-24 112.75 112.98 112.48 112.93 0.2M
2025-06-23 112.70 113.00 112.07 112.95 0.5M
2025-06-20 112.98 113.05 112.51 112.70 0.3M
2025-06-18 113.60 114.06 113.23 113.69 0.3M
2025-06-17 112.80 113.09 112.47 112.63 0.2M
2025-06-16 113.02 113.63 112.98 113.57 0.2M
2025-06-13 112.71 113.21 112.30 112.61 0.3M
2025-06-12 113.17 113.65 113.02 113.39 0.2M
2025-06-11 114.07 114.17 113.35 113.40 0.2M
2025-06-10 113.59 113.84 113.40 113.76 0.2M
2025-06-09 113.76 113.92 113.56 113.56 0.3M
2025-06-06 114.05 114.30 113.82 114.03 0.2M
2025-06-05 112.23 112.75 111.73 112.40 0.4M
2025-06-04 113.11 113.35 112.57 112.75 0.5M
2025-06-03 113.35 113.92 113.26 113.82 0.4M
2025-06-02 113.31 114.01 112.75 113.96 0.4M
2025-05-30 113.69 113.90 112.88 113.68 0.6M
2025-05-29 113.43 113.65 112.64 113.27 0.3M
2025-05-28 113.43 113.55 112.06 113.20 0.3M
2025-05-27 113.64 114.66 113.02 114.66 0.5M
2025-05-23 109.52 110.75 109.52 110.61 0.2M
2025-05-22 110.17 111.13 110.07 110.59 0.5M
2025-05-21 111.11 111.50 110.27 110.48 0.3M
2025-05-20 111.58 111.98 111.44 111.78 0.5M
2025-05-19 110.67 111.49 110.53 111.38 0.4M
2025-05-16 111.48 112.08 111.31 112.04 0.3M
2025-05-15 111.02 111.43 110.78 111.31 0.4M
2025-05-14 111.75 111.98 110.42 110.77 0.6M
2025-05-13 112.69 113.08 112.31 112.64 0.5M
2025-05-12 113.27 114.18 113.06 114.12 0.2M
2025-05-09 110.66 111.14 110.20 110.64 0.3M
2025-05-08 110.12 111.20 109.75 110.65 0.6M
2025-05-07 109.25 109.83 108.86 109.42 0.2M
2025-05-06 109.54 110.18 109.33 109.46 0.3M
2025-05-05 110.02 110.82 109.98 110.32 0.3M
2025-05-02 109.47 110.55 109.04 110.45 0.2M
2025-05-01 109.60 110.47 109.30 109.85 0.3M
2025-04-30 107.72 108.75 107.11 108.65 0.4M
2025-04-29 108.18 109.13 108.14 109.00 0.7M
2025-04-28 108.25 108.65 107.64 108.15 0.6M
2025-04-25 107.05 107.91 106.81 107.87 1.5M
2025-04-24 105.44 106.58 105.03 106.45 0.2M
2025-04-23 105.01 106.20 104.94 105.60 0.5M
2025-04-22 102.61 104.09 102.61 103.85 0.3M
2025-04-21 101.80 101.80 100.12 101.03 0.3M
2025-04-17 102.48 103.61 102.39 102.77 0.5M
2025-04-16 101.04 101.79 99.66 100.34 0.3M
2025-04-15 101.47 102.38 101.47 102.04 0.3M
2025-04-14 101.23 101.60 100.21 101.08 0.7M
2025-04-11 96.80 100.01 96.75 99.87 0.7M
2025-04-10 99.32 99.63 95.49 98.04 0.8M
2025-04-09 93.57 104.33 93.41 104.00 1.3M
2025-04-08 100.09 100.71 94.59 95.74 0.9M
2025-04-07 91.58 98.15 91.58 96.13 2.5M
2025-04-04 97.00 97.68 94.69 96.08 1.7M
2025-04-03 103.45 103.64 101.63 102.26 1.2M
2025-04-02 107.73 109.70 107.67 109.60 0.2M
2025-04-01 108.75 109.60 107.81 109.25 0.7M
2025-03-31 109.39 110.38 108.76 110.18 0.4M
2025-03-28 112.08 112.17 110.73 110.87 0.4M
2025-03-27 114.00 114.33 113.56 114.01 0.3M
2025-03-26 114.45 114.64 113.87 114.06 0.4M
2025-03-25 114.11 114.80 113.85 114.75 0.2M
2025-03-24 113.74 114.47 113.72 114.46 0.5M
2025-03-21 113.35 114.07 113.31 114.05 0.3M
2025-03-20 112.50 113.77 112.50 113.69 0.3M
2025-03-19 113.89 114.58 113.85 114.33 0.7M
2025-03-18 113.00 113.37 112.65 113.13 0.5M
2025-03-17 112.02 113.35 112.00 113.23 0.6M
2025-03-14 110.44 111.36 110.29 111.22 0.4M
2025-03-13 109.18 109.53 108.37 108.80 0.3M
2025-03-12 109.44 109.64 108.49 109.34 0.4M
2025-03-11 107.50 107.77 105.96 107.08 0.6M
2025-03-10 107.64 108.29 106.86 107.45 0.7M
2025-03-07 108.85 110.33 108.39 110.20 0.4M
2025-03-06 109.43 110.38 108.93 109.11 0.7M
2025-03-05 109.05 110.58 108.97 110.27 0.7M
2025-03-04 107.58 109.38 106.43 107.95 0.8M
2025-03-03 110.92 111.21 108.66 109.10 0.6M
2025-02-28 108.08 108.85 107.65 108.58 0.8M
2025-02-27 109.88 110.07 108.70 108.80 0.5M
2025-02-26 108.81 109.40 108.12 108.29 0.5M
2025-02-25 109.12 109.28 107.97 108.46 0.6M
2025-02-24 107.89 107.91 106.94 107.51 0.5M
2025-02-21 109.07 109.15 107.19 107.50 0.7M
2025-02-20 109.02 109.11 108.16 108.63 0.9M
2025-02-19 109.72 109.88 109.43 109.74 0.6M
2025-02-18 110.43 110.92 110.30 110.88 0.4M
2025-02-14 110.18 110.38 109.81 110.14 0.2M
2025-02-13 110.94 110.94 110.21 110.49 0.2M
2025-02-12 108.86 109.89 108.76 109.78 0.3M
2025-02-11 108.79 109.61 108.79 109.59 0.2M
2025-02-10 109.12 109.12 108.78 108.98 0.2M
2025-02-07 109.41 109.41 108.04 108.19 0.4M
2025-02-06 109.69 109.82 109.18 109.51 0.3M
2025-02-05 109.49 109.77 108.84 109.69 0.3M
2025-02-04 109.24 109.60 109.17 109.53 0.3M
2025-02-03 108.58 109.50 107.86 108.78 0.7M
2025-01-31 111.46 111.51 110.38 110.39 0.2M
2025-01-30 110.89 111.36 110.68 111.09 0.3M
2025-01-29 110.28 110.33 109.78 109.95 0.2M
2025-01-28 110.20 110.71 109.89 110.39 0.5M
2025-01-27 108.65 109.26 108.45 109.11 0.9M
2025-01-24 110.22 110.99 110.22 110.75 0.2M
2025-01-23 109.39 109.86 109.17 109.86 0.2M
2025-01-22 109.23 109.65 109.14 109.56 0.4M
2025-01-21 108.48 109.17 108.27 109.17 0.5M
2025-01-17 107.34 108.01 107.05 107.70 0.3M
2025-01-16 107.25 107.39 106.41 106.46 1.2M
2025-01-15 107.73 108.15 107.65 108.00 0.4M
2025-01-14 107.52 108.16 107.29 107.95 0.3M
2025-01-13 106.02 107.76 106.02 107.71 0.3M
2025-01-10 108.22 108.38 107.17 107.37 0.5M
2025-01-08 110.32 110.70 109.85 110.69 0.2M
2025-01-07 111.44 111.52 110.45 110.74 1.1M
2025-01-06 110.70 111.35 110.65 110.80 1.2M
2025-01-03 109.50 110.53 109.50 110.38 0.2M
2025-01-02 110.12 110.87 109.65 110.31 0.3M