WisdomTree Artificial Intelligence UCITS ETF - USD Acc

WTAI
🏛️ Deutschland →
70.22
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 71.53 71.53 71.50 71.50 0.7K
09:10 71.44 71.44 71.44 71.44 0.1K
09:20 71.48 71.48 71.48 71.48 0.8K
09:25 71.53 71.56 71.53 71.56 0.0K
09:30 71.52 71.60 71.52 71.60 0.1K
10:25 71.59 71.60 71.59 71.60 0.0K
10:30 71.60 71.60 71.60 71.60 0.0K
10:45 71.55 71.55 71.50 71.50 0.1K
11:10 71.34 71.34 71.34 71.34 0.0K
11:25 71.46 71.46 71.40 71.40 0.0K
11:40 71.33 71.33 71.30 71.30 0.2K
11:45 71.25 71.25 71.25 71.25 0.0K
12:00 71.24 71.24 71.24 71.24 0.3K
12:05 71.25 71.25 71.25 71.25 0.0K
12:15 71.22 71.23 71.22 71.23 0.0K
12:30 71.11 71.11 71.11 71.11 0.0K
12:50 71.08 71.10 71.08 71.10 0.0K
13:05 71.13 71.13 71.13 71.13 0.0K
13:10 71.01 71.01 71.01 71.01 0.0K
13:20 70.92 70.92 70.92 70.92 0.0K
13:50 70.80 70.82 70.80 70.80 0.2K
14:05 70.78 70.78 70.78 70.78 0.0K
14:10 70.78 70.81 70.78 70.81 0.1K
14:40 70.67 70.67 70.67 70.67 0.0K
15:05 70.59 70.59 70.59 70.59 0.0K
15:10 70.51 70.51 70.50 70.50 0.2K
15:40 70.17 70.17 70.00 70.04 0.5K
15:45 70.31 70.31 70.31 70.31 0.0K
15:50 70.60 70.60 70.48 70.48 0.8K
15:55 70.48 70.48 70.46 70.46 0.2K
16:00 70.61 70.69 70.61 70.69 0.3K
16:15 71.10 71.10 71.10 71.10 0.0K
16:20 71.14 71.14 71.14 71.14 0.0K
16:35 71.21 71.21 71.21 71.21 0.2K
16:40 71.26 71.26 71.26 71.26 0.1K
16:45 71.29 71.29 71.29 71.29 0.1K
16:50 71.30 71.30 71.30 71.30 0.9K
17:05 71.30 71.30 71.30 71.30 0.0K
17:10 71.45 71.45 71.45 71.45 0.0K
17:25 71.18 71.22 71.14 71.22 0.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 70.85 71.23 70.10 70.22 0.0M
2025-09-25 71.52 71.60 70.00 71.34 0.0M
2025-09-24 71.87 72.22 71.50 71.70 0.0M
2025-09-23 72.14 72.45 72.05 72.36 0.0M
2025-09-22 71.15 71.67 70.63 71.64 0.0M
2025-09-19 70.82 70.96 70.50 70.51 0.0M
2025-09-18 69.99 71.06 69.92 71.01 0.0M
2025-09-17 68.80 69.01 68.67 68.78 0.0M
2025-09-16 69.24 69.44 68.61 68.70 0.0M
2025-09-15 68.58 68.93 68.20 68.88 0.0M
2025-09-12 68.67 69.00 68.36 68.44 0.0M
2025-09-11 68.20 68.70 68.19 68.70 0.0M
2025-09-10 68.26 68.59 68.00 68.19 0.0M
2025-09-09 67.11 67.26 66.96 67.05 0.0M
2025-09-08 66.17 66.96 66.03 66.96 0.0M
2025-09-05 65.87 66.06 64.99 65.42 0.0M
2025-09-04 64.86 65.01 64.35 64.94 0.0M
2025-09-03 64.89 65.17 64.58 64.66 0.0M
2025-09-02 65.29 65.33 63.96 63.96 0.0M
2025-09-01 65.18 65.40 65.08 65.40 0.0M
2025-08-29 66.55 66.55 65.30 65.50 0.0M
2025-08-28 65.90 66.58 65.71 66.43 0.0M
2025-08-27 65.71 65.97 65.64 65.84 0.0M
2025-08-26 65.25 65.61 65.11 65.42 0.0M
2025-08-25 65.42 65.55 64.84 65.44 0.0M
2025-08-22 64.26 65.84 64.26 65.77 0.0M
2025-08-21 64.45 64.52 63.90 64.45 0.0M
2025-08-20 64.61 64.77 62.92 63.85 0.0M
2025-08-19 66.40 66.50 65.27 65.53 0.0M
2025-08-18 66.24 66.32 65.90 66.18 0.0M
2025-08-15 66.86 66.86 65.77 66.03 0.0M
2025-08-14 66.77 66.98 66.31 66.35 0.0M
2025-08-13 66.33 66.73 66.26 66.40 0.0M
2025-08-12 65.19 65.98 64.90 65.81 0.0M
2025-08-11 65.52 65.86 65.09 65.62 0.0M
2025-08-08 65.25 65.67 65.24 65.38 0.0M
2025-08-07 65.21 66.00 65.20 65.48 0.0M
2025-08-06 65.57 65.66 64.90 65.12 0.0M
2025-08-05 65.76 66.01 64.90 64.90 0.0M
2025-08-04 64.00 64.96 64.00 64.90 0.0M
2025-08-01 65.90 65.90 62.92 63.80 0.0M
2025-07-31 67.71 67.87 66.75 66.92 0.0M
2025-07-30 66.05 66.96 65.94 66.75 0.0M
2025-07-29 66.44 67.00 65.89 65.90 0.0M
2025-07-28 65.34 65.73 65.28 65.52 0.0M
2025-07-25 64.49 64.63 64.42 64.47 0.0M
2025-07-24 64.98 65.05 64.24 64.24 0.0M
2025-07-23 64.17 64.74 64.17 64.68 0.0M
2025-07-22 64.48 64.54 63.24 64.02 0.0M
2025-07-21 64.83 65.47 64.79 65.13 0.0M
2025-07-18 64.48 64.56 64.14 64.28 0.0M
2025-07-17 64.01 64.47 63.70 64.47 0.0M
2025-07-16 63.02 63.54 62.19 62.19 0.0M
2025-07-15 63.15 63.72 63.15 63.69 0.0M
2025-07-14 62.63 62.74 62.22 62.56 0.0M
2025-07-11 63.58 63.58 62.99 63.29 0.0M
2025-07-10 63.47 64.00 63.46 63.88 0.0M
2025-07-09 63.03 63.70 62.94 63.15 0.0M
2025-07-08 62.53 63.26 62.53 63.05 0.0M
2025-07-07 62.54 62.94 62.33 62.33 0.0M
2025-07-04 62.63 62.63 62.29 62.38 0.0M
2025-07-03 62.29 63.18 62.24 63.18 0.0M
2025-07-02 61.52 62.06 61.03 61.97 0.0M
2025-07-01 61.81 61.81 60.94 61.06 0.0M
2025-06-30 62.09 62.30 61.94 61.94 0.0M
2025-06-27 62.22 62.42 61.95 62.08 0.0M
2025-06-26 61.58 62.02 61.39 61.92 0.0M
2025-06-25 61.83 62.14 61.50 61.51 0.0M
2025-06-24 61.07 61.52 60.87 61.52 0.0M
2025-06-23 59.99 60.46 59.73 60.08 0.0M
2025-06-20 60.74 61.30 59.91 60.29 0.0M
2025-06-19 60.56 60.56 59.90 60.00 0.0M
2025-06-18 60.28 60.92 60.16 60.56 0.0M
2025-06-17 59.94 60.43 59.73 60.26 0.0M
2025-06-16 59.27 60.21 59.13 60.11 0.0M
2025-06-13 58.79 59.38 58.74 59.27 0.0M
2025-06-12 60.19 60.19 59.30 59.87 0.0M
2025-06-11 60.72 61.03 60.50 60.93 0.0M
2025-06-10 60.22 60.51 60.07 60.21 0.0M
2025-06-09 59.53 60.35 59.39 60.07 0.0M
2025-06-06 58.79 59.67 58.68 59.49 0.0M
2025-06-05 58.90 59.42 58.53 59.40 0.0M
2025-06-04 58.46 58.70 58.04 58.66 0.0M
2025-06-03 56.87 58.05 56.70 58.04 0.0M
2025-06-02 56.37 56.89 56.10 56.63 0.0M
2025-05-30 57.54 57.79 56.72 56.89 0.0M
2025-05-29 59.10 59.44 57.59 57.86 0.0M
2025-05-28 58.09 58.45 57.90 58.01 0.0M
2025-05-27 57.32 58.08 57.23 58.04 0.0M
2025-05-26 57.15 57.31 57.04 57.23 0.0M
2025-05-23 57.23 57.34 55.77 56.51 0.0M
2025-05-22 57.30 57.93 56.83 57.61 0.0M
2025-05-21 57.87 58.28 57.58 58.26 0.0M
2025-05-20 58.29 58.69 58.23 58.58 0.0M
2025-05-19 57.99 58.41 57.52 58.31 0.0M
2025-05-16 58.79 59.28 58.74 59.14 0.0M
2025-05-15 59.10 59.10 58.21 58.79 0.0M
2025-05-14 59.33 59.50 58.79 59.29 0.0M
2025-05-13 57.78 58.97 57.70 58.95 0.0M
2025-05-12 57.72 58.73 57.29 57.80 0.0M
2025-05-09 54.90 55.13 54.51 54.67 0.0M
2025-05-08 54.00 54.66 53.91 54.59 0.0M
2025-05-07 52.96 53.05 52.47 52.60 0.0M
2025-05-06 53.36 53.36 52.42 53.07 0.0M
2025-05-05 53.49 53.91 53.29 53.82 0.0M
2025-05-02 52.94 53.76 52.75 53.76 0.0M
2025-04-30 51.77 52.00 50.50 51.36 0.0M
2025-04-29 51.62 51.99 51.32 51.64 0.0M
2025-04-28 52.00 52.15 51.25 51.32 0.0M
2025-04-25 51.69 51.69 50.93 51.46 0.0M
2025-04-24 48.93 50.74 48.56 50.69 0.0M
2025-04-23 48.49 50.34 48.43 49.41 0.0M
2025-04-22 46.36 46.81 46.09 46.67 0.0M
2025-04-17 48.12 48.24 46.87 47.15 0.0M
2025-04-16 47.73 48.33 47.43 48.11 0.0M
2025-04-15 48.89 49.61 48.70 49.25 0.0M
2025-04-14 48.91 49.98 48.70 48.70 0.0M
2025-04-11 48.46 48.46 47.00 47.50 0.0M
2025-04-10 51.30 51.68 47.91 47.91 0.0M
2025-04-09 45.34 46.26 44.21 45.49 0.0M
2025-04-08 47.58 49.23 47.54 48.21 0.0M
2025-04-07 43.40 48.08 43.08 46.58 0.0M
2025-04-04 49.34 49.66 46.10 47.18 0.0M
2025-04-03 51.74 52.20 49.57 50.12 0.0M
2025-04-02 54.01 54.22 53.13 54.22 0.0M
2025-04-01 53.65 53.95 52.85 53.95 0.0M
2025-03-31 53.09 53.21 52.00 52.85 0.0M
2025-03-28 55.59 55.91 53.97 54.08 0.0M
2025-03-27 57.03 57.11 55.93 56.36 0.0M
2025-03-26 58.64 58.64 57.32 57.37 0.0M
2025-03-25 58.19 58.49 57.96 58.20 0.0M
2025-03-24 57.33 58.31 57.31 58.25 0.0M
2025-03-21 56.42 56.53 55.50 56.51 0.0M
2025-03-20 56.88 57.19 56.18 56.65 0.0M
2025-03-19 55.83 56.53 55.66 56.48 0.0M
2025-03-18 56.35 56.55 55.47 55.91 0.0M
2025-03-17 55.90 56.79 55.87 56.28 0.0M
2025-03-14 54.98 56.12 54.98 56.05 0.0M
2025-03-13 54.85 55.50 54.55 54.76 0.0M
2025-03-12 54.80 56.19 54.72 55.76 0.0M
2025-03-11 54.45 54.90 53.60 54.23 0.0M
2025-03-10 56.89 56.95 54.82 55.28 0.0M
2025-03-07 56.88 56.95 55.78 55.78 0.0M
2025-03-06 58.21 58.33 57.00 57.53 0.0M
2025-03-05 58.79 59.06 57.47 57.50 0.0M
2025-03-04 59.02 59.21 57.29 57.67 0.0M
2025-03-03 61.81 62.00 60.67 60.81 0.0M
2025-02-28 61.22 61.84 60.12 61.38 0.0M
2025-02-27 64.22 64.79 62.56 63.53 0.0M
2025-02-26 63.55 64.49 63.47 64.40 0.0M
2025-02-25 64.32 64.46 62.23 62.58 0.0M
2025-02-24 65.90 66.47 64.09 65.03 0.0M
2025-02-21 68.02 68.59 67.40 67.55 0.0M
2025-02-20 68.96 69.29 67.50 67.67 0.0M
2025-02-19 69.99 70.16 69.20 69.88 0.0M
2025-02-18 69.01 69.41 68.89 69.34 0.0M
2025-02-17 68.73 68.86 68.48 68.58 0.0M
2025-02-14 68.56 68.61 67.81 67.97 0.0M
2025-02-13 68.33 68.98 68.25 68.61 0.0M
2025-02-12 68.86 69.14 67.73 68.33 0.0M
2025-02-11 69.47 69.60 69.05 69.19 0.0M
2025-02-10 69.13 69.91 69.00 69.82 0.0M
2025-02-07 69.38 69.80 68.84 68.86 0.0M
2025-02-06 68.80 69.64 68.80 69.19 0.0M
2025-02-05 67.58 68.16 67.47 68.06 0.0M
2025-02-04 67.47 68.34 67.07 68.34 0.0M
2025-02-03 66.43 66.99 65.76 66.95 0.0M
2025-01-31 67.40 68.60 67.40 68.46 0.0M
2025-01-30 67.16 67.29 66.26 66.69 0.0M
2025-01-29 67.65 67.85 66.44 66.44 0.0M
2025-01-28 65.58 66.57 64.95 66.17 0.0M
2025-01-27 66.69 66.72 64.52 65.42 0.0M
2025-01-24 70.00 70.10 69.59 69.87 0.0M
2025-01-23 69.93 70.06 69.07 69.73 0.0M
2025-01-22 69.97 70.33 69.61 70.27 0.0M
2025-01-21 69.18 69.33 68.31 68.92 0.0M
2025-01-20 69.23 69.23 68.84 69.19 0.0M
2025-01-17 68.41 69.82 68.41 69.35 0.0M
2025-01-16 68.77 69.03 68.17 68.57 0.0M
2025-01-15 66.40 68.19 66.40 67.79 0.0M
2025-01-14 66.72 67.22 66.16 66.21 0.0M
2025-01-13 66.67 66.67 65.76 65.94 0.0M
2025-01-10 67.67 67.87 66.32 66.70 0.0M
2025-01-09 67.52 67.91 67.52 67.79 0.0M
2025-01-08 68.40 68.67 67.45 67.72 0.0M
2025-01-07 69.62 70.16 68.51 69.05 0.0M
2025-01-06 69.27 70.65 69.27 70.28 0.0M
2025-01-03 67.87 68.63 67.66 68.58 0.0M
2025-01-02 67.17 68.03 66.69 68.03 0.0M