WisdomTree Energy Transition Metals ETC

WENT
🏛️ Deutschland →
19.01
Letzte Aktualisierung: 2025-10-03
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
2022-12-30 20.02 20.06 19.98 19.98 0.0M
2022-12-29 19.94 19.94 19.87 19.93 0.0M
2022-12-28 20.13 20.13 19.97 19.97 0.0M
2022-12-27 19.94 20.08 19.94 20.02 0.0M
2022-12-23 19.66 19.76 19.66 19.76 0.0M
2022-12-22 19.70 19.70 19.54 19.62 0.0M
2022-12-21 19.55 19.71 19.54 19.71 0.0M
2022-12-20 19.20 19.66 19.20 19.66 0.0M
2022-12-19 19.39 19.39 19.39 19.39 0.0M
2022-12-16 19.46 19.46 19.42 19.42 0.0M
2022-12-15 19.70 19.70 19.45 19.45 0.0M
2022-12-14 19.98 19.98 19.79 19.82 0.0M
2022-12-13 20.08 20.08 19.93 19.99 0.0M
2022-12-12 20.06 20.06 19.97 19.97 0.0M
2022-12-09 20.33 20.38 20.26 20.38 0.0M
2022-12-08 20.55 20.63 20.23 20.23 0.0M
2022-12-07 19.91 20.08 19.87 20.08 0.0M
2022-12-06 19.87 19.99 19.79 19.99 0.0M
2022-12-05 19.86 19.86 19.86 19.86 0.0M
2022-12-02 19.66 19.92 19.54 19.92 0.0M
2022-12-01 19.60 19.62 19.45 19.62 0.0M
2022-11-30 19.22 19.64 19.22 19.64 0.0M
2022-11-29 19.01 19.16 19.01 19.16 0.0M
2022-11-28 18.56 18.68 18.56 18.68 0.0M
2022-11-25 18.80 18.94 18.74 18.74 0.0M
2022-11-24 18.89 18.96 18.87 18.87 0.0M
2022-11-23 19.02 19.02 18.88 18.90 0.0M
2022-11-22 18.80 19.08 18.80 19.08 0.0M
2022-11-21 18.83 18.84 18.68 18.68 0.0M
2022-11-18 18.93 18.95 18.74 18.95 0.0M
2022-11-17 19.36 19.36 18.91 18.91 0.0M
2022-11-16 19.95 19.95 19.50 19.50 0.0M
2022-11-15 20.12 20.50 20.12 20.41 0.0M
2022-11-14 19.61 19.85 19.61 19.85 0.0M
2022-11-11 19.66 19.66 19.50 19.50 0.0M
2022-11-10 19.13 19.18 19.06 19.18 0.0M
2022-11-09 19.01 19.22 18.91 19.02 0.0M
2022-11-08 19.05 19.05 18.71 18.99 0.0M
2022-11-07 18.71 18.71 18.66 18.70 0.0M
2022-11-04 18.59 18.83 18.59 18.83 0.0M
2022-11-03 18.28 18.35 18.23 18.35 0.0M
2022-11-02 18.42 18.45 18.31 18.43 0.0M
2022-11-01 17.96 18.15 17.96 18.15 0.0M
2022-10-31 17.60 17.68 17.59 17.68 0.0M
2022-10-28 17.86 18.04 17.79 17.79 0.0M
2022-10-27 18.11 18.22 18.03 18.22 0.0M
2022-10-26 17.97 18.19 17.97 18.19 0.0M
2022-10-25 17.97 17.97 17.80 17.87 0.0M
2022-10-24 18.24 18.24 17.98 17.98 0.0M
2022-10-21 17.95 18.04 17.95 18.04 0.0M
2022-10-20 17.92 18.12 17.92 18.12 0.0M
2022-10-19 17.80 17.92 17.80 17.83 0.0M
2022-10-18 17.93 17.93 17.78 17.78 0.0M
2022-10-17 18.12 18.12 17.96 17.96 0.0M
2022-10-14 18.62 18.62 18.20 18.20 0.0M
2022-10-13 18.34 18.56 18.34 18.40 0.0M
2022-10-12 18.31 18.42 18.29 18.42 0.0M
2022-10-11 18.46 18.46 18.35 18.40 0.0M
2022-10-10 18.50 18.70 18.50 18.60 0.0M
2022-10-07 18.78 18.78 18.60 18.60 0.0M
2022-10-06 18.95 18.95 18.75 18.75 0.0M
2022-10-05 18.56 18.66 18.45 18.66 0.0M
2022-10-04 18.41 18.53 18.25 18.53 0.0M
2022-10-03 17.83 18.08 17.83 18.08 0.0M
2022-09-30 18.31 18.33 18.11 18.11 0.0M
2022-09-29 18.00 18.36 18.00 18.16 0.0M
2022-09-28 17.77 17.89 17.77 17.89 0.0M
2022-09-27 18.21 18.21 18.06 18.06 0.0M
2022-09-26 18.26 18.26 18.17 18.17 0.0M
2022-09-23 18.72 18.72 18.44 18.44 0.0M
2022-09-22 18.83 18.88 18.83 18.88 0.0M
2022-09-21 18.99 18.99 18.87 18.87 0.0M
2022-09-20 18.60 18.70 18.60 18.70 0.0M
2022-09-19 18.46 18.62 18.46 18.56 0.0M
2022-09-16 18.30 18.30 18.20 18.24 0.0M
2022-09-15 18.82 18.82 18.43 18.43 0.0M
2022-09-14 18.74 18.74 18.64 18.71 0.0M
2022-09-13 18.58 18.86 18.58 18.86 0.0M
2022-09-12 18.18 18.63 18.18 18.63 0.0M
2022-09-09 18.33 18.33 18.25 18.25 0.0M
2022-09-08 17.91 18.04 17.90 18.04 0.0M
2022-09-07 17.77 17.84 17.77 17.79 0.0M
2022-09-06 17.98 17.98 17.87 17.87 0.0M
2022-09-05 17.79 17.95 17.73 17.95 0.0M
2022-09-02 17.54 17.54 17.31 17.53 0.0M
2022-09-01 17.78 17.78 17.60 17.60 0.0M
2022-08-31 18.41 18.41 18.10 18.10 0.0M
2022-08-30 18.52 18.53 18.32 18.32 0.0M
2022-08-29 18.59 18.80 18.50 18.57 0.0M
2022-08-26 19.01 19.06 18.86 18.86 0.0M
2022-08-25 18.85 19.00 18.84 18.93 0.0M
2022-08-24 18.87 18.87 18.77 18.77 0.0M
2022-08-23 18.90 18.90 18.84 18.90 0.0M
2022-08-22 18.80 18.88 18.73 18.88 0.0M
2022-08-19 18.72 18.78 18.65 18.78 0.0M
2022-08-18 18.45 18.64 18.45 18.63 0.0M
2022-08-17 18.85 18.85 18.57 18.57 0.0M
2022-08-16 18.76 19.05 18.76 18.81 0.0M
2022-08-15 18.78 18.78 18.59 18.67 0.0M
2022-08-12 18.98 19.04 18.98 18.98 0.0M
2022-08-11 18.93 19.13 18.93 19.13 0.0M
2022-08-10 18.54 18.72 18.53 18.72 0.0M
2022-08-09 18.53 18.62 18.53 18.62 0.0M
2022-08-08 18.59 18.61 18.43 18.61 0.0M
2022-08-05 18.62 18.62 18.42 18.61 0.0M
2022-08-04 18.18 18.39 18.18 18.39 0.0M
2022-08-03 18.33 18.33 18.27 18.27 0.0M
2022-08-02 18.68 18.68 18.39 18.39 0.0M
2022-08-01 18.85 18.85 18.54 18.54 0.0M
2022-07-29 18.19 18.73 18.19 18.73 0.0M
2022-07-28 18.11 18.18 18.05 18.18 0.0M
2022-07-27 17.78 17.89 17.76 17.89 0.0M
2022-07-26 17.91 17.98 17.87 17.87 0.0M
2022-07-25 17.62 17.78 17.62 17.62 0.0M
2022-07-22 17.60 17.78 17.60 17.78 0.0M
2022-07-21 17.34 17.45 17.22 17.45 0.0M
2022-07-20 17.38 17.57 17.38 17.57 0.0M
2022-07-19 17.23 17.40 17.23 17.29 0.0M
2022-07-18 17.30 17.46 17.29 17.46 0.0M
2022-07-15 16.67 17.10 16.67 17.10 0.0M
2022-07-14 17.42 17.42 17.09 17.09 0.0M
2022-07-13 17.70 17.70 17.62 17.62 0.0M
2022-07-12 17.94 17.94 17.77 17.77 0.0M
2022-07-11 17.87 18.02 17.87 18.02 0.0M
2022-07-08 17.91 18.07 17.91 18.07 0.0M
2022-07-07 17.86 18.16 17.86 18.08 0.0M
2022-07-06 17.72 17.91 17.72 17.80 0.0M
2022-07-05 17.85 17.91 17.85 17.91 0.0M
2022-07-04 17.89 18.04 17.89 18.04 0.0M
2022-07-01 17.72 17.92 17.66 17.92 0.0M
2022-06-30 18.64 18.64 18.23 18.23 0.0M
2022-06-29 18.35 18.78 18.35 18.67 0.0M
2022-06-28 18.65 18.67 18.49 18.49 0.0M
2022-06-27 18.33 18.48 18.33 18.39 0.0M
2022-06-24 18.43 18.43 18.27 18.29 0.0M
2022-06-23 19.07 19.07 18.82 18.82 0.0M
2022-06-22 19.48 19.48 19.19 19.19 0.0M
2022-06-21 19.76 19.83 19.76 19.83 0.0M
2022-06-20 19.58 19.74 19.56 19.74 0.0M
2022-06-17 19.92 20.04 19.76 19.76 0.0M
2022-06-16 20.32 20.32 19.82 19.82 0.0M
2022-06-15 20.01 20.45 20.01 20.34 0.0M
2022-06-14 20.42 20.42 20.01 20.01 0.0M
2022-06-13 20.67 20.67 20.32 20.32 0.0M
2022-06-10 21.05 21.05 20.83 20.83 0.0M
2022-06-09 20.98 21.00 20.98 21.00 0.0M
2022-06-08 21.37 21.37 21.22 21.33 0.0M
2022-06-07 21.21 21.32 21.15 21.32 0.0M
2022-06-06 21.37 21.40 21.37 21.40 0.0M
2022-06-03 21.36 21.42 21.20 21.20 0.0M
2022-06-02 21.07 21.42 21.07 21.42 0.0M
2022-06-01 20.65 20.99 20.65 20.99 0.0M
2022-05-31 21.21 21.21 20.85 20.85 0.0M
2022-05-30 21.25 21.39 21.10 21.10 0.0M
2022-05-27 20.62 20.96 20.62 20.94 0.0M
2022-05-26 20.48 20.58 20.48 20.58 0.0M
2022-05-25 20.52 20.60 20.47 20.60 0.0M
2022-05-24 20.65 20.65 20.58 20.58 0.0M
2022-05-23 21.07 21.07 20.85 21.02 0.0M
2022-05-20 21.15 21.17 21.14 21.14 0.0M
2022-05-19 20.57 20.91 20.53 20.91 0.0M
2022-05-18 20.61 20.69 20.53 20.53 0.0M
2022-05-17 20.81 20.81 20.71 20.74 0.0M
2022-05-16 20.76 20.76 20.61 20.72 0.0M
2022-05-13 20.76 20.76 20.66 20.66 0.0M
2022-05-12 20.70 20.70 20.60 20.65 0.0M
2022-05-11 20.92 20.98 20.88 20.98 0.0M
2022-05-09 21.60 21.60 21.60 21.60 0.0M
2022-05-06 22.02 22.02 21.69 21.69 0.0M
2022-05-05 22.39 22.39 22.13 22.13 0.0M
2022-05-03 22.53 22.53 22.10 22.10 0.0M
2022-05-02 23.24 23.24 22.85 22.85 0.0M
2022-04-29 23.06 23.06 22.86 22.86 0.0M
2022-04-28 23.20 23.28 23.02 23.02 0.0M
2022-04-27 23.15 23.27 23.15 23.21 0.0M
2022-04-26 23.04 23.04 22.96 22.96 0.0M
2022-04-22 23.90 24.00 23.53 23.53 0.0M
2022-04-21 23.93 23.93 23.93 23.93 0.0M