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
2024-12-30 18.09 18.09 17.39 18.05 0.0M
2024-12-27 17.91 18.07 17.91 18.07 0.0M
2024-12-23 18.10 18.13 17.98 17.98 0.0M
2024-12-20 17.94 17.98 17.83 17.95 0.0M
2024-12-19 18.00 18.00 17.85 17.85 0.0M
2024-12-18 18.09 18.09 18.04 18.08 0.0M
2024-12-17 18.22 18.22 18.05 18.09 0.0M
2024-12-16 18.30 18.34 18.24 18.24 0.0M
2024-12-13 18.49 18.49 18.30 18.30 0.0M
2024-12-12 18.75 18.75 18.45 18.45 0.0M
2024-12-11 18.54 18.63 18.53 18.63 0.0M
2024-12-10 18.61 18.61 18.49 18.52 0.0M
2024-12-09 18.46 18.49 18.26 18.49 0.0M
2024-12-06 18.37 18.40 18.35 18.35 0.0M
2024-12-05 18.51 18.51 18.40 18.40 0.0M
2024-12-04 18.42 18.52 18.38 18.52 0.0M
2024-12-03 18.40 18.50 18.37 18.40 0.0M
2024-12-02 18.31 18.33 18.23 18.28 0.0M
2024-11-29 18.20 18.24 18.20 18.24 0.0M
2024-11-28 18.07 18.17 18.07 18.17 0.0M
2024-11-27 18.33 18.33 18.12 18.12 0.0M
2024-11-26 18.26 18.34 18.26 18.34 0.0M
2024-11-25 18.38 18.42 18.36 18.36 0.0M
2024-11-22 18.32 18.42 18.13 18.41 0.0M
2024-11-21 18.31 18.31 18.19 18.24 0.0M
2024-11-20 18.13 18.35 18.13 18.34 0.0M
2024-11-19 18.16 18.16 18.10 18.16 0.0M
2024-11-18 18.05 18.05 17.94 18.05 0.0M
2024-11-15 17.87 18.21 17.87 17.98 0.0M
2024-11-14 17.70 17.85 17.70 17.85 0.0M
2024-11-13 18.01 18.01 17.94 17.97 0.0M
2024-11-12 17.94 18.07 17.94 18.07 0.0M
2024-11-11 18.34 18.34 18.21 18.21 0.0M
2024-11-08 18.46 18.47 18.29 18.32 0.0M
2024-11-07 18.39 18.55 18.37 18.55 0.0M
2024-11-06 18.42 18.50 18.15 18.20 0.0M
2024-11-05 18.36 18.37 18.36 18.37 0.0M
2024-11-04 18.28 18.28 18.20 18.26 0.0M
2024-11-01 18.19 18.33 18.19 18.23 0.0M
2024-10-31 18.28 18.28 18.07 18.07 0.0M
2024-10-30 18.46 18.55 18.23 18.23 0.0M
2024-10-29 18.43 18.60 18.43 18.48 0.0M
2024-10-28 18.45 18.46 18.39 18.46 0.0M
2024-10-25 18.38 18.55 18.30 18.55 0.0M
2024-10-24 18.85 18.85 18.47 18.47 0.0M
2024-10-23 18.63 18.68 18.61 18.61 0.0M
2024-10-22 18.58 18.65 18.58 18.63 0.0M
2024-10-21 18.73 18.73 18.48 18.48 0.0M
2024-10-18 18.23 18.46 18.23 18.46 0.0M
2024-10-17 18.21 18.33 18.21 18.33 0.0M
2024-10-16 18.49 18.49 18.41 18.41 0.0M
2024-10-15 18.28 18.36 18.17 18.36 0.0M
2024-10-14 18.57 18.57 18.40 18.44 0.0M
2024-10-11 18.54 18.67 18.54 18.67 0.0M
2024-10-10 18.21 18.42 18.21 18.42 0.0M
2024-10-09 18.33 18.33 18.17 18.17 0.0M
2024-10-08 18.35 18.48 18.35 18.35 0.0M
2024-10-07 18.93 18.96 18.85 18.85 0.0M
2024-10-04 18.73 18.90 18.73 18.90 0.0M
2024-10-03 18.95 18.95 18.64 18.64 0.0M
2024-10-02 18.66 18.89 18.66 18.89 0.0M
2024-10-01 18.43 18.65 18.43 18.64 0.0M
2024-09-30 18.34 18.34 18.15 18.28 0.0M
2024-09-27 18.27 18.27 18.24 18.24 0.0M
2024-09-26 18.01 18.19 18.01 18.19 0.0M
2024-09-25 17.80 17.92 17.79 17.92 0.0M
2024-09-24 17.78 17.91 17.78 17.91 0.0M
2024-09-23 17.42 17.59 17.42 17.58 0.0M
2024-09-20 17.67 17.67 17.51 17.51 0.0M
2024-09-19 17.65 17.65 17.58 17.58 0.0M
2024-09-18 17.39 17.50 17.39 17.48 0.0M
2024-09-17 17.61 17.61 17.46 17.46 0.0M
2024-09-16 17.42 17.50 17.42 17.50 0.0M
2024-09-13 17.28 17.39 17.18 17.39 0.0M
2024-09-12 17.20 17.25 17.18 17.25 0.0M
2024-09-11 16.90 16.98 16.90 16.98 0.0M
2024-09-10 16.79 16.79 16.75 16.75 0.0M
2024-09-09 16.74 16.83 16.74 16.77 0.0M
2024-09-06 16.84 16.87 16.75 16.76 0.0M
2024-09-05 16.70 16.89 16.70 16.89 0.0M
2024-09-04 16.93 16.93 16.89 16.89 0.0M
2024-09-03 17.16 17.16 16.89 17.04 0.0M
2024-09-02 17.25 17.27 17.12 17.25 0.0M
2024-08-30 17.58 17.58 17.43 17.43 0.0M
2024-08-29 17.52 17.59 17.50 17.53 0.0M
2024-08-28 17.59 17.59 17.54 17.58 0.0M
2024-08-27 17.58 17.74 17.58 17.74 0.0M
2024-08-26 17.60 17.60 17.44 17.59 0.0M
2024-08-23 17.42 17.56 17.42 17.48 0.0M
2024-08-22 17.44 17.44 17.31 17.31 0.0M
2024-08-21 17.48 17.48 17.46 17.46 0.0M
2024-08-20 17.40 17.50 17.40 17.48 0.0M
2024-08-19 17.32 17.38 17.32 17.38 0.0M
2024-08-16 17.16 17.16 17.00 17.11 0.0M
2024-08-15 16.97 17.19 16.97 17.19 0.0M
2024-08-14 16.89 16.97 16.87 16.87 0.0M
2024-08-13 16.98 17.00 16.95 16.95 0.0M
2024-08-12 17.05 17.13 17.04 17.08 0.0M
2024-08-09 16.93 17.09 16.92 16.92 0.0M
2024-08-08 16.57 16.77 16.57 16.77 0.0M
2024-08-07 16.64 16.64 16.61 16.63 0.0M
2024-08-06 16.54 16.71 16.54 16.71 0.0M
2024-08-05 16.80 16.80 16.41 16.43 0.0M
2024-08-02 17.24 17.27 16.90 16.92 0.0M
2024-08-01 17.33 17.34 17.10 17.10 0.0M
2024-07-31 17.21 17.42 17.21 17.32 0.0M
2024-07-30 16.88 16.92 16.81 16.87 0.0M
2024-07-29 17.03 17.03 16.88 16.88 0.0M
2024-07-26 16.95 16.99 16.93 16.97 0.0M
2024-07-25 17.01 17.01 16.88 16.88 0.0M
2024-07-24 17.11 17.26 17.11 17.15 0.0M
2024-07-23 17.14 17.19 17.14 17.15 0.0M
2024-07-22 17.53 17.53 17.22 17.22 0.0M
2024-07-19 17.66 17.66 17.54 17.54 0.0M
2024-07-18 18.04 18.05 17.69 17.69 0.0M
2024-07-17 18.14 18.14 17.96 17.96 0.0M
2024-07-16 18.40 18.40 18.20 18.23 0.0M
2024-07-15 18.63 18.63 18.42 18.47 0.0M
2024-07-12 18.51 18.58 18.44 18.51 0.0M
2024-07-11 18.81 18.81 18.64 18.64 0.0M
2024-07-10 18.77 18.92 18.76 18.81 0.0M
2024-07-09 18.96 18.96 18.81 18.81 0.0M
2024-07-08 18.95 18.97 18.86 18.94 0.0M
2024-07-05 18.83 19.03 18.83 18.98 0.0M
2024-07-04 18.78 18.86 18.71 18.71 0.0M
2024-07-03 18.71 18.85 18.71 18.78 0.0M
2024-07-02 18.69 18.78 18.60 18.60 0.0M
2024-07-01 18.57 18.64 18.57 18.64 0.0M
2024-06-28 18.66 18.77 18.56 18.68 0.0M
2024-06-27 18.43 18.59 18.43 18.50 0.0M
2024-06-26 18.55 18.55 18.41 18.51 0.0M
2024-06-25 18.60 18.62 18.49 18.49 0.0M
2024-06-24 18.61 18.67 18.58 18.67 0.0M
2024-06-21 18.74 18.82 18.69 18.75 0.0M
2024-06-20 18.74 18.84 18.72 18.84 0.0M
2024-06-19 18.60 18.65 18.52 18.52 0.0M
2024-06-18 18.49 18.54 18.40 18.40 0.0M
2024-06-17 18.60 18.62 18.45 18.51 0.0M
2024-06-14 18.76 18.83 18.65 18.67 0.0M
2024-06-13 18.72 18.80 18.69 18.70 0.0M
2024-06-12 18.77 18.90 18.66 18.90 0.0M
2024-06-11 18.67 18.86 18.58 18.86 0.0M
2024-06-10 18.70 18.88 18.70 18.86 0.0M
2024-06-07 19.13 19.27 18.69 18.71 0.0M
2024-06-06 18.83 19.22 18.83 19.22 0.0M
2024-06-05 19.06 19.06 18.79 18.79 0.0M
2024-06-04 19.39 19.39 19.09 19.19 0.0M
2024-06-03 19.54 19.68 19.45 19.45 0.0M
2024-05-31 20.03 20.03 19.37 19.37 0.0M
2024-05-30 20.17 20.17 19.90 20.11 0.0M
2024-05-29 20.45 20.50 20.22 20.41 0.0M
2024-05-28 20.13 20.29 20.13 20.29 0.0M
2024-05-27 19.97 20.21 19.85 20.21 0.0M
2024-05-24 19.90 19.99 19.82 19.82 0.0M
2024-05-23 19.74 19.90 19.72 19.84 0.0M
2024-05-22 20.59 20.64 20.05 20.07 0.0M
2024-05-21 20.51 20.89 20.47 20.68 0.0M
2024-05-20 20.50 20.68 20.47 20.52 0.0M
2024-05-17 20.02 20.30 20.00 20.23 0.0M
2024-05-16 19.66 19.66 19.65 19.65 0.0M
2024-05-15 19.66 19.66 19.32 19.52 0.0M
2024-05-14 19.35 19.50 19.30 19.50 0.0M
2024-05-13 19.06 19.24 19.06 19.24 0.0M
2024-05-10 19.25 19.35 19.06 19.06 0.0M
2024-05-09 18.95 19.01 18.92 19.01 0.0M
2024-05-08 18.86 18.90 18.82 18.90 0.0M
2024-05-07 19.04 19.08 18.98 19.08 0.0M
2024-05-06 18.86 19.12 18.86 19.12 0.0M
2024-05-03 18.67 18.82 18.67 18.82 0.0M
2024-05-02 18.86 18.86 18.65 18.69 0.0M
2024-04-30 19.23 19.23 19.06 19.06 0.0M
2024-04-29 19.15 19.21 19.13 19.21 0.0M
2024-04-26 19.22 19.30 19.09 19.09 0.0M
2024-04-25 18.95 19.05 18.95 19.05 0.0M
2024-04-24 19.04 19.04 18.94 18.94 0.0M
2024-04-23 19.12 19.12 18.79 18.88 0.0M
2024-04-22 19.51 19.54 19.47 19.48 0.0M
2024-04-19 19.42 19.57 19.36 19.54 0.0M
2024-04-18 19.04 19.20 19.04 19.20 0.0M
2024-04-17 18.74 18.94 18.74 18.94 0.0M
2024-04-16 18.69 18.69 18.68 18.68 0.0M
2024-04-15 18.95 18.95 18.77 18.77 0.0M
2024-04-12 18.71 18.89 18.67 18.67 0.0M
2024-04-11 18.50 18.50 18.30 18.30 0.0M
2024-04-10 18.39 18.48 18.39 18.46 0.0M
2024-04-09 17.90 18.18 17.90 18.18 0.0M
2024-04-08 17.79 17.93 17.79 17.93 0.0M
2024-04-05 17.65 17.75 17.65 17.75 0.0M
2024-04-04 17.57 17.67 17.56 17.67 0.0M
2024-04-03 17.22 17.51 17.19 17.49 0.0M
2024-04-02 17.16 17.16 17.12 17.12 0.0M
2024-03-28 16.69 16.84 16.69 16.83 0.0M
2024-03-27 16.61 16.65 16.60 16.65 0.0M
2024-03-26 16.70 16.77 16.62 16.62 0.0M
2024-03-25 16.89 16.89 16.81 16.81 0.0M
2024-03-22 16.86 16.90 16.86 16.90 0.0M
2024-03-21 17.02 17.02 16.95 16.95 0.0M
2024-03-20 16.85 16.87 16.85 16.87 0.0M
2024-03-19 17.02 17.02 16.87 16.87 0.0M
2024-03-18 17.12 17.14 17.12 17.13 0.0M
2024-03-15 17.24 17.24 17.22 17.23 0.0M
2024-03-14 17.09 17.11 17.04 17.05 0.0M
2024-03-13 16.98 17.10 16.95 17.09 0.0M
2024-03-12 16.92 16.98 16.92 16.94 0.0M
2024-03-11 16.71 16.92 16.71 16.92 0.0M
2024-03-08 16.75 16.86 16.70 16.70 0.0M
2024-03-07 16.63 16.82 16.63 16.77 0.0M
2024-03-06 16.52 16.59 16.52 16.59 0.0M
2024-03-05 16.56 16.63 16.54 16.54 0.0M
2024-03-04 16.50 16.61 16.50 16.61 0.0M
2024-03-01 16.36 16.50 16.33 16.50 0.0M
2024-02-29 16.41 16.47 16.38 16.47 0.0M
2024-02-28 16.24 16.35 16.24 16.35 0.0M
2024-02-27 16.28 16.30 16.28 16.30 0.0M
2024-02-26 16.26 16.26 16.18 16.18 0.0M
2024-02-23 16.42 16.45 16.36 16.41 0.0M
2024-02-22 16.33 16.38 16.31 16.38 0.0M
2024-02-21 16.33 16.33 16.28 16.28 0.0M
2024-02-20 16.12 16.18 16.09 16.10 0.0M
2024-02-19 16.18 16.23 16.14 16.17 0.0M
2024-02-16 16.23 16.27 16.22 16.27 0.0M
2024-02-15 16.23 16.23 16.17 16.17 0.0M
2024-02-14 16.05 16.16 16.05 16.13 0.0M
2024-02-13 16.12 16.12 16.07 16.11 0.0M
2024-02-12 15.88 16.00 15.88 15.99 0.0M
2024-02-09 15.90 15.93 15.86 15.86 0.0M
2024-02-08 16.02 16.02 15.91 15.91 0.0M
2024-02-07 15.99 15.99 15.96 15.97 0.0M
2024-02-06 16.02 16.06 16.02 16.06 0.0M
2024-02-05 16.10 16.10 15.98 16.01 0.0M
2024-02-02 16.09 16.25 16.09 16.18 0.0M
2024-02-01 16.26 16.27 16.25 16.25 0.0M
2024-01-31 16.47 16.47 16.39 16.39 0.0M
2024-01-30 16.45 16.45 16.35 16.42 0.0M
2024-01-29 16.45 16.47 16.45 16.47 0.0M
2024-01-26 16.45 16.45 16.40 16.41 0.0M
2024-01-25 16.32 16.41 16.32 16.41 0.0M
2024-01-24 16.26 16.29 16.21 16.29 0.0M
2024-01-23 15.87 16.15 15.87 16.15 0.0M
2024-01-22 15.79 15.82 15.74 15.78 0.0M
2024-01-19 15.91 15.98 15.83 15.83 0.0M
2024-01-18 15.85 15.87 15.81 15.87 0.0M
2024-01-17 15.84 15.91 15.84 15.86 0.0M
2024-01-16 15.89 15.98 15.89 15.98 0.0M
2024-01-15 15.89 15.95 15.89 15.95 0.0M
2024-01-12 15.96 15.96 15.88 15.88 0.0M
2024-01-11 15.98 16.04 15.89 15.89 0.0M
2024-01-10 15.98 16.00 15.90 15.90 0.0M
2024-01-09 16.04 16.04 16.00 16.00 0.0M
2024-01-08 16.13 16.13 15.98 16.03 0.0M
2024-01-05 16.07 16.12 16.03 16.12 0.0M
2024-01-04 16.25 16.25 16.05 16.05 0.0M
2024-01-03 16.40 16.42 16.29 16.34 0.0M
2024-01-02 16.55 16.55 16.49 16.49 0.0M