WisdomTree Cocoa

COCO
🏛️ Deutschland →
10.27
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
2024-12-30 14.31 14.31 14.31 14.31 0.0M
2024-12-27 17.42 17.42 15.20 15.20 0.0M
2024-12-23 17.72 17.72 17.54 17.54 0.0M
2024-12-20 17.21 17.91 17.21 17.79 0.0M
2024-12-19 18.86 18.86 18.37 18.37 0.0M
2024-12-18 17.62 18.07 17.62 18.07 0.0M
2024-12-17 17.33 17.46 17.33 17.46 0.0M
2024-12-16 16.58 17.35 16.58 17.35 0.0M
2024-12-13 16.06 16.39 16.06 16.39 0.0M
2024-12-12 15.47 15.94 15.47 15.94 0.0M
2024-12-11 15.77 15.77 15.50 15.50 0.0M
2024-12-10 14.99 15.54 14.99 15.54 0.0M
2024-12-09 14.52 14.52 14.48 14.48 0.0M
2024-12-06 14.47 14.47 14.41 14.41 0.0M
2024-12-05 13.86 14.72 13.86 14.55 0.0M
2024-12-04 13.32 13.80 13.00 13.80 0.0M
2024-12-03 13.58 13.58 13.42 13.42 0.0M
2024-12-02 13.85 13.87 13.85 13.87 0.0M
2024-11-29 13.28 13.77 13.28 13.77 0.0M
2024-11-28 13.44 13.45 13.44 13.45 0.0M
2024-11-27 13.53 13.53 13.38 13.38 0.0M
2024-11-26 13.25 13.64 13.25 13.64 0.0M
2024-11-25 13.26 13.35 13.26 13.35 0.0M
2024-11-22 12.35 13.75 12.35 13.75 0.0M
2024-11-21 12.27 12.56 12.27 12.56 0.0M
2024-11-20 12.52 12.52 12.44 12.44 0.0M
2024-11-19 12.14 12.58 12.14 12.58 0.0M
2024-11-18 12.53 12.53 11.93 11.93 0.0M
2024-11-15 12.53 12.53 12.49 12.49 0.0M
2024-11-14 11.33 12.50 11.33 12.50 0.0M
2024-11-13 11.23 11.94 11.23 11.43 0.0M
2024-11-12 10.46 11.15 10.46 11.15 0.0M
2024-11-11 10.09 10.29 10.09 10.29 0.0M
2024-11-08 10.44 10.44 10.23 10.23 0.0M
2024-11-07 9.51 10.47 9.51 10.47 0.0M
2024-11-06 10.18 10.18 9.82 9.82 0.0M
2024-11-05 10.19 10.19 9.75 10.15 0.0M
2024-11-04 10.11 10.11 10.10 10.10 0.0M
2024-11-01 10.21 10.22 10.21 10.22 0.0M
2024-10-31 10.02 10.15 10.02 10.15 0.0M
2024-10-30 9.96 10.28 9.96 10.28 0.0M
2024-10-29 9.66 10.21 9.66 10.21 0.0M
2024-10-28 9.50 9.68 9.48 9.68 0.0M
2024-10-25 9.10 9.10 9.10 9.10 0.0M
2024-10-24 9.75 9.75 9.45 9.45 0.0M
2024-10-23 9.79 9.80 9.79 9.80 0.0M
2024-10-22 10.04 10.04 9.87 9.87 0.0M
2024-10-21 10.07 10.24 10.07 10.24 0.0M
2024-10-18 10.68 10.68 10.38 10.38 0.0M
2024-10-17 10.66 10.66 10.64 10.64 0.0M
2024-10-16 11.06 11.06 10.77 10.77 0.0M
2024-10-15 10.55 10.73 10.55 10.73 0.0M
2024-10-14 10.52 10.58 10.52 10.58 0.0M
2024-10-11 10.34 10.69 10.34 10.69 0.0M
2024-10-10 10.00 10.22 10.00 10.22 0.0M
2024-10-09 9.75 10.21 9.75 10.21 0.0M
2024-10-08 9.57 9.65 9.57 9.65 0.0M
2024-10-07 9.46 9.59 9.46 9.59 0.0M
2024-10-04 9.79 9.79 9.69 9.69 0.0M
2024-10-03 9.19 9.72 9.19 9.51 0.0M
2024-10-02 9.65 9.65 9.46 9.46 0.0M
2024-10-01 10.07 10.07 9.70 9.70 0.0M
2024-09-30 11.18 11.18 10.59 10.59 0.0M
2024-09-27 10.95 11.25 10.95 11.25 0.0M
2024-09-26 10.47 11.58 10.47 11.58 0.0M
2024-09-25 10.57 10.76 10.57 10.76 0.0M
2024-09-24 10.53 10.63 10.53 10.63 0.0M
2024-09-23 10.38 10.52 10.38 10.52 0.0M
2024-09-20 10.41 10.41 10.31 10.31 0.0M
2024-09-19 10.25 10.57 10.25 10.57 0.0M
2024-09-18 10.32 10.75 10.32 10.52 0.0M
2024-09-17 10.26 10.26 10.26 10.26 0.0M
2024-09-16 10.12 10.12 10.12 10.12 0.0M
2024-09-13 9.98 9.98 9.98 9.98 0.0M
2024-09-12 10.31 10.31 10.31 10.31 0.0M
2024-09-11 9.68 9.68 9.68 9.68 0.0M
2024-09-10 9.92 9.92 9.92 9.92 0.0M
2024-09-09 9.49 9.49 9.49 9.49 0.0M
2024-09-06 9.33 9.33 9.33 9.33 0.0M
2024-09-05 9.06 9.06 9.06 9.06 0.0M
2024-09-04 9.64 9.64 9.64 9.64 0.0M
2024-09-03 10.02 10.02 10.02 10.02 0.0M
2024-09-02 10.23 10.23 10.23 10.23 0.0M
2024-08-30 10.03 10.03 10.03 10.03 0.0M
2024-08-29 10.04 10.04 10.04 10.04 0.0M
2024-08-28 10.21 10.21 10.21 10.21 0.0M
2024-08-27 10.50 10.50 10.50 10.50 0.0M
2024-08-26 10.14 10.14 10.14 10.14 0.0M
2024-08-23 10.21 10.21 10.21 10.21 0.0M
2024-08-22 10.08 10.08 10.08 10.08 0.0M
2024-08-21 10.02 10.02 10.02 10.02 0.0M
2024-08-20 9.64 9.64 9.64 9.64 0.0M
2024-08-19 9.27 9.27 9.27 9.27 0.0M
2024-08-16 9.29 9.29 9.29 9.29 0.0M
2024-08-15 9.31 9.31 9.31 9.31 0.0M
2024-08-14 9.49 9.49 9.49 9.49 0.0M
2024-08-13 9.43 9.43 9.43 9.43 0.0M
2024-08-12 9.82 10.22 9.82 10.22 0.0M
2024-08-09 9.12 9.12 9.12 9.12 0.0M
2024-08-08 9.17 9.17 9.17 9.17 0.0M
2024-08-07 8.94 9.52 8.94 9.52 0.0M
2024-08-06 8.68 8.80 8.68 8.80 0.0M
2024-08-05 8.10 8.10 8.10 8.10 0.0M
2024-08-02 8.24 8.24 8.24 8.24 0.0M
2024-08-01 8.71 8.71 8.71 8.71 0.0M
2024-07-31 8.81 8.81 8.81 8.81 0.0M
2024-07-30 8.20 8.20 8.20 8.20 0.0M
2024-07-29 8.73 8.73 8.73 8.73 0.0M
2024-07-26 8.53 8.53 8.53 8.53 0.0M
2024-07-25 8.89 8.89 8.89 8.89 0.0M
2024-07-24 9.05 9.05 9.05 9.05 0.0M
2024-07-23 8.93 9.39 8.93 9.39 0.0M
2024-07-22 8.75 8.75 8.75 8.75 0.0M
2024-07-19 8.75 8.75 8.75 8.75 0.0M
2024-07-18 8.40 8.40 8.40 8.40 0.0M
2024-07-17 8.51 8.51 8.51 8.51 0.0M
2024-07-16 9.18 9.18 9.18 9.18 0.0M
2024-07-15 8.95 8.95 8.95 8.95 0.0M
2024-07-12 9.19 9.19 9.19 9.19 0.0M
2024-07-11 9.01 9.01 9.01 9.01 0.0M
2024-07-10 8.87 8.87 8.87 8.87 0.0M
2024-07-09 8.42 8.42 8.42 8.42 0.0M
2024-07-08 8.50 8.50 8.50 8.50 0.0M
2024-07-05 8.44 8.44 8.44 8.44 0.0M
2024-07-04 8.42 8.42 8.42 8.42 0.0M
2024-07-03 8.46 8.46 8.46 8.46 0.0M
2024-07-02 8.01 8.01 8.01 8.01 0.0M
2024-07-01 8.12 8.26 8.12 8.26 0.0M
2024-06-28 7.93 7.93 7.93 7.93 0.0M
2024-06-27 8.54 8.54 8.54 8.54 0.0M
2024-06-26 8.52 8.52 8.52 8.52 0.0M
2024-06-25 8.58 8.58 8.58 8.58 0.0M
2024-06-24 9.34 9.34 9.34 9.34 0.0M
2024-06-21 9.62 9.62 9.62 9.62 0.0M
2024-06-20 10.11 10.11 9.88 9.88 0.0M
2024-06-19 10.09 10.09 10.09 10.09 0.0M
2024-06-18 10.02 10.02 10.02 10.02 0.0M
2024-06-17 10.49 10.49 10.49 10.49 0.0M
2024-06-14 10.75 10.75 10.75 10.75 0.0M
2024-06-13 10.68 11.04 10.68 11.04 0.0M
2024-06-12 10.12 10.12 10.12 10.12 0.0M
2024-06-11 9.55 9.55 9.55 9.55 0.0M
2024-06-10 10.04 10.04 10.04 10.04 0.0M
2024-06-07 9.82 9.82 9.82 9.82 0.0M
2024-06-06 9.55 9.55 9.55 9.55 0.0M
2024-06-05 9.35 9.35 9.35 9.35 0.0M
2024-06-04 9.42 9.42 9.42 9.42 0.0M
2024-06-03 9.27 9.27 9.27 9.27 0.0M
2024-05-31 9.14 9.14 9.14 9.14 0.0M
2024-05-30 9.30 9.30 9.30 9.30 0.0M
2024-05-29 8.58 8.58 8.58 8.58 0.0M
2024-05-27 8.08 8.48 8.08 8.48 0.0M
2024-05-24 8.21 8.21 8.21 8.21 0.0M
2024-05-23 7.50 7.50 7.50 7.50 0.0M
2024-05-22 7.28 7.28 7.28 7.28 0.0M
2024-05-21 7.16 7.76 7.16 7.76 0.0M
2024-05-20 7.29 7.29 7.29 7.29 0.0M
2024-05-17 7.34 7.34 7.34 7.34 0.0M
2024-05-16 7.72 7.72 7.72 7.72 0.0M
2024-05-15 7.33 7.33 7.33 7.33 0.0M
2024-05-14 8.08 8.08 8.08 8.08 0.0M
2024-05-13 8.69 8.69 8.69 8.69 0.0M
2024-05-09 8.54 8.54 8.54 8.54 0.0M
2024-05-08 8.54 8.54 8.54 8.54 0.0M
2024-05-07 7.43 7.43 7.43 7.43 0.0M
2024-05-06 8.08 8.08 7.80 7.80 0.0M
2024-05-03 8.00 8.40 7.73 8.40 0.0M
2024-05-02 8.10 8.10 8.06 8.06 0.0M
2024-04-30 9.23 9.23 8.38 8.38 0.0M
2024-04-29 11.23 11.23 9.06 9.06 0.0M
2024-04-26 10.92 10.92 10.92 10.92 0.0M
2024-04-25 11.33 11.33 11.33 11.33 0.0M
2024-04-24 10.73 10.73 10.73 10.73 0.0M
2024-04-23 11.40 11.40 11.07 11.07 0.0M
2024-04-22 11.82 12.19 11.82 12.19 0.0M
2024-04-19 11.27 11.27 11.27 11.27 0.0M
2024-04-18 10.27 10.27 10.27 10.27 0.0M
2024-04-17 9.82 9.82 9.82 9.82 0.0M
2024-04-16 10.74 10.74 10.74 10.74 0.0M
2024-04-15 10.55 10.55 10.55 10.55 0.0M
2024-04-12 10.05 10.48 10.05 10.48 0.0M
2024-04-11 10.09 10.09 10.09 10.09 0.0M
2024-04-10 9.57 9.57 9.57 9.57 0.0M
2024-04-09 9.31 9.31 9.31 9.31 0.0M
2024-04-08 9.38 9.38 9.38 9.38 0.0M
2024-04-05 9.10 9.56 8.98 8.98 0.0M
2024-04-04 9.13 9.20 8.58 8.84 0.0M
2024-04-03 9.85 9.91 9.03 9.57 0.0M
2024-04-02 9.80 10.17 9.80 9.81 0.0M
2024-03-28 9.14 9.88 9.14 9.88 0.0M
2024-03-27 9.54 9.54 9.07 9.07 0.0M
2024-03-26 9.03 9.92 9.03 9.58 0.0M
2024-03-25 8.88 9.49 8.88 9.49 0.0M
2024-03-22 8.11 8.99 8.11 8.99 0.0M
2024-03-21 7.87 7.87 7.87 7.87 0.0M
2024-03-20 7.62 7.73 7.34 7.65 0.0M
2024-03-19 7.77 8.16 7.77 7.84 0.0M
2024-03-18 7.84 8.30 7.84 7.96 0.0M
2024-03-15 6.99 6.99 6.99 6.99 0.0M
2024-03-14 6.98 6.98 6.98 6.98 0.0M
2024-03-13 6.58 6.93 6.58 6.93 0.0M
2024-03-12 6.31 6.90 6.31 6.90 0.0M
2024-03-11 6.01 6.01 6.01 6.01 0.0M
2024-03-08 6.05 6.05 6.05 6.05 0.0M
2024-03-07 6.16 6.16 6.09 6.09 0.0M
2024-03-06 6.39 6.47 6.39 6.47 0.0M
2024-03-05 6.25 6.44 6.25 6.44 0.0M
2024-03-04 6.00 6.00 6.00 6.00 0.0M
2024-03-01 5.75 5.75 5.75 5.75 0.0M
2024-02-29 5.64 5.94 5.64 5.94 0.0M
2024-02-28 6.31 6.31 5.87 5.87 0.0M
2024-02-27 6.40 6.40 6.40 6.40 0.0M
2024-02-26 6.03 6.45 6.00 6.45 0.0M
2024-02-23 5.60 5.76 5.60 5.76 0.0M
2024-02-22 5.61 5.78 5.61 5.78 0.0M
2024-02-21 5.70 5.70 5.70 5.70 0.0M
2024-02-20 5.05 5.05 5.05 5.05 0.0M
2024-02-19 5.05 5.05 5.05 5.05 0.0M
2024-02-16 5.31 5.31 5.31 5.31 0.0M
2024-02-15 5.32 5.32 5.32 5.32 0.0M
2024-02-14 5.33 5.54 5.33 5.54 0.0M
2024-02-13 5.23 5.23 5.23 5.23 0.0M
2024-02-12 5.33 5.53 5.23 5.23 0.0M
2024-02-09 5.31 5.66 5.31 5.48 0.0M
2024-02-08 4.90 5.25 4.90 5.25 0.0M
2024-02-07 4.72 4.72 4.72 4.72 0.0M
2024-02-06 4.72 4.72 4.72 4.72 0.0M
2024-02-05 4.52 4.52 4.52 4.52 0.0M
2024-02-02 4.43 4.43 4.43 4.43 0.0M
2024-02-01 4.34 4.62 4.34 4.62 0.0M
2024-01-31 4.32 4.32 4.32 4.32 0.0M
2024-01-30 4.24 4.24 4.24 4.24 0.0M
2024-01-29 4.20 4.20 4.20 4.20 0.0M
2024-01-26 4.15 4.15 4.15 4.15 0.0M
2024-01-25 4.28 4.28 4.28 4.28 0.0M
2024-01-24 4.21 4.21 4.21 4.21 0.0M
2024-01-23 4.07 4.07 4.07 4.07 0.0M
2024-01-22 4.25 4.25 4.25 4.25 0.0M
2024-01-19 3.99 4.25 3.99 4.25 0.0M
2024-01-18 3.96 3.96 3.96 3.96 0.0M
2024-01-17 3.95 3.95 3.95 3.95 0.0M
2024-01-16 3.84 3.84 3.84 3.84 0.0M
2024-01-15 3.82 3.82 3.82 3.82 0.0M
2024-01-12 3.77 3.77 3.77 3.77 0.0M
2024-01-11 3.71 3.71 3.71 3.71 0.0M
2024-01-10 3.69 3.69 3.69 3.69 0.0M
2024-01-09 3.63 3.63 3.63 3.63 0.0M
2024-01-08 3.72 3.72 3.72 3.72 0.0M
2024-01-05 3.77 3.77 3.77 3.77 0.0M
2024-01-04 3.74 3.74 3.74 3.74 0.0M
2024-01-03 3.77 3.77 3.77 3.77 0.0M
2024-01-02 3.70 3.70 3.70 3.70 0.0M