WisdomTree Physical Ethereum ETC (A3GQ45)

WETH
🏛️ Deutschland →
33.33
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:10 35.13 35.13 35.13 35.13 2.4K
09:15 35.14 35.15 35.06 35.09 1.0K
09:20 35.09 35.16 35.09 35.14 1.6K
09:25 35.10 35.16 35.10 35.16 0.1K
09:30 35.20 35.30 35.14 35.30 3.2K
09:35 35.33 35.39 35.17 35.17 6.6K
09:40 35.20 35.23 35.18 35.21 1.1K
09:45 35.20 35.20 35.18 35.18 0.1K
09:50 35.17 35.18 35.14 35.14 2.5K
09:55 35.13 35.13 35.12 35.13 0.2K
10:00 35.10 35.10 35.06 35.10 1.0K
10:05 35.11 35.11 35.11 35.11 0.3K
10:10 35.20 35.20 35.13 35.13 5.6K
10:15 35.09 35.09 35.08 35.08 0.4K
10:20 35.16 35.16 35.10 35.10 0.3K
10:25 35.10 35.10 35.10 35.10 0.3K
10:30 35.07 35.07 35.07 35.07 0.0K
10:35 35.16 35.16 35.16 35.16 0.4K
10:40 35.16 35.16 35.16 35.16 0.7K
10:45 35.15 35.15 35.15 35.15 0.1K
10:50 35.15 35.15 35.12 35.12 0.5K
10:55 35.10 35.11 35.10 35.10 0.7K
11:00 35.11 35.11 35.05 35.06 0.3K
11:05 35.02 35.09 35.02 35.09 0.1K
11:10 35.03 35.05 35.00 35.00 1.8K
11:15 35.03 35.06 35.01 35.01 0.1K
11:20 34.96 34.98 34.96 34.97 0.4K
11:25 34.99 35.02 34.99 35.01 0.1K
11:30 34.96 34.96 34.92 34.95 0.4K
11:35 34.93 34.94 34.85 34.90 0.6K
11:40 34.88 34.89 34.87 34.87 0.1K
11:45 34.84 34.85 34.80 34.80 1.0K
11:50 34.79 34.79 34.57 34.59 1.1K
11:55 34.71 34.76 34.71 34.76 0.1K
12:00 34.68 34.68 34.57 34.64 0.9K
12:05 34.74 34.83 34.74 34.83 1.2K
12:10 34.78 34.79 34.78 34.79 0.1K
12:15 34.81 34.87 34.81 34.87 1.1K
12:20 34.81 34.84 34.81 34.84 0.3K
12:25 34.83 34.84 34.83 34.84 0.1K
12:30 34.83 34.83 34.76 34.76 0.4K
12:35 34.83 34.83 34.77 34.77 0.0K
12:40 34.71 34.71 34.71 34.71 3.0K
12:50 34.88 34.95 34.88 34.95 2.4K
12:55 34.94 34.96 34.94 34.96 0.1K
13:00 34.96 35.00 34.96 34.98 1.0K
13:05 35.02 35.02 35.02 35.02 0.1K
13:10 34.99 34.99 34.98 34.98 0.0K
13:15 34.95 34.95 34.95 34.95 0.2K
13:20 34.91 34.91 34.91 34.91 0.0K
13:25 34.98 34.98 34.98 34.98 0.0K
13:35 34.94 34.96 34.93 34.94 0.7K
13:40 34.93 34.96 34.93 34.95 0.2K
13:45 34.96 34.96 34.96 34.96 0.0K
13:50 34.95 34.95 34.91 34.92 1.0K
13:55 34.93 34.93 34.93 34.93 0.2K
14:00 34.92 34.92 34.92 34.92 0.0K
14:05 34.85 34.88 34.85 34.88 0.0K
14:20 34.92 34.92 34.92 34.92 0.1K
14:25 34.99 35.00 34.99 35.00 0.0K
14:30 34.98 35.00 34.96 35.00 0.1K
14:35 34.90 34.92 34.90 34.92 0.1K
14:45 34.92 34.97 34.91 34.97 1.0K
14:50 34.99 35.03 34.99 35.03 0.1K
15:00 35.02 35.02 35.02 35.02 0.5K
15:05 35.10 35.10 35.10 35.10 0.2K
15:10 35.10 35.10 35.10 35.10 0.0K
15:15 35.12 35.12 35.10 35.10 0.9K
15:20 35.12 35.12 35.12 35.12 0.1K
15:25 35.09 35.13 35.09 35.13 0.2K
15:30 35.07 35.07 35.00 35.03 4.1K
15:35 35.00 35.05 34.97 34.97 3.2K
15:40 34.99 34.99 34.94 34.96 0.1K
15:45 34.95 34.95 34.95 34.95 0.0K
15:50 35.00 35.08 35.00 35.08 0.9K
16:00 35.17 35.17 35.17 35.17 0.1K
16:05 35.18 35.18 35.14 35.14 0.1K
16:10 35.16 35.16 35.12 35.12 0.3K
16:15 35.12 35.20 35.12 35.20 0.0K
16:20 35.26 35.26 35.26 35.26 0.1K
16:25 35.17 35.23 35.17 35.23 0.0K
16:30 35.30 35.30 35.16 35.16 0.3K
16:35 35.18 35.18 35.10 35.13 0.3K
16:45 35.13 35.13 35.05 35.05 0.7K
16:50 35.00 35.03 35.00 35.03 0.8K
16:55 35.06 35.06 35.06 35.06 0.3K
17:00 35.04 35.04 35.04 35.04 0.3K
17:05 35.00 35.00 34.92 34.95 0.2K
17:10 34.95 34.95 34.95 34.95 0.0K
17:15 34.93 34.93 34.93 34.93 0.0K
17:20 34.90 34.90 34.88 34.88 0.5K
17:25 34.93 34.93 34.91 34.93 0.1K
17:35 34.85 34.85 34.85 34.85 0.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 33.07 33.57 32.66 33.33 0.0M
2025-09-25 33.56 33.94 32.87 33.75 0.1M
2025-09-24 34.90 35.25 34.78 35.14 0.0M
2025-09-23 35.10 35.22 34.75 34.96 0.0M
2025-09-22 35.16 35.39 34.57 34.85 0.1M
2025-09-19 37.80 38.06 37.25 37.42 0.0M
2025-09-18 38.15 38.65 38.03 38.40 0.0M
2025-09-17 37.70 37.83 37.18 37.33 0.0M
2025-09-16 37.61 37.70 36.82 36.98 0.0M
2025-09-15 38.89 38.94 37.43 37.43 0.0M
2025-09-12 38.02 38.35 37.83 38.13 0.0M
2025-09-11 37.29 37.60 36.82 37.06 0.0M
2025-09-10 36.30 37.35 36.25 36.99 0.0M
2025-09-09 36.53 36.63 35.95 35.96 0.0M
2025-09-08 36.00 36.70 35.93 36.61 0.0M
2025-09-05 36.69 37.52 35.80 35.90 0.1M
2025-09-04 36.91 37.36 36.35 36.35 0.1M
2025-09-03 36.49 37.72 36.30 37.67 0.1M
2025-09-02 37.07 37.21 36.20 36.35 0.2M
2025-09-01 36.90 37.63 36.71 36.71 0.0M
2025-08-29 37.38 37.65 35.92 36.33 0.1M
2025-08-28 38.71 39.10 38.04 38.15 0.0M
2025-08-27 38.79 39.50 38.63 39.23 0.1M
2025-08-26 37.43 38.60 37.15 38.20 0.1M
2025-08-25 39.05 39.27 38.17 38.95 0.1M
2025-08-22 36.49 39.18 35.76 39.00 0.1M
2025-08-21 36.36 36.56 35.90 36.00 0.0M
2025-08-20 35.45 36.28 34.65 36.09 0.1M
2025-08-19 35.69 36.50 35.16 35.46 0.0M
2025-08-18 35.83 36.76 34.00 36.33 0.1M
2025-08-15 39.12 39.31 37.23 37.44 0.1M
2025-08-14 40.07 40.13 37.54 38.86 0.1M
2025-08-13 38.90 39.78 38.67 38.95 0.1M
2025-08-12 36.36 37.46 36.11 37.44 0.1M
2025-08-11 36.24 36.60 35.26 36.53 0.1M
2025-08-08 32.99 33.84 32.85 33.36 0.0M
2025-08-07 31.16 32.61 31.13 32.37 0.1M
2025-08-06 30.79 30.95 30.25 30.73 0.0M
2025-08-05 31.07 31.41 30.18 30.18 0.0M
2025-08-04 30.06 31.05 30.03 31.03 0.0M
2025-08-01 31.49 31.60 30.31 30.51 0.1M
2025-07-31 33.22 33.25 32.37 32.55 0.0M
2025-07-30 32.54 32.79 31.95 32.47 0.0M
2025-07-29 32.64 33.07 32.00 32.00 0.1M
2025-07-28 32.56 32.82 31.91 32.23 0.1M
2025-07-25 30.31 31.40 30.19 30.44 0.0M
2025-07-24 29.47 31.50 29.33 31.09 0.1M
2025-07-23 30.96 30.99 30.03 30.29 0.0M
2025-07-22 31.08 31.24 30.41 31.17 0.1M
2025-07-21 32.05 32.45 31.74 32.09 0.1M
2025-07-18 30.76 30.92 29.76 29.94 0.1M
2025-07-17 28.97 29.50 28.53 29.00 0.1M
2025-07-16 26.66 27.70 26.61 27.08 0.1M
2025-07-15 25.17 25.85 24.93 25.52 0.0M
2025-07-14 25.48 25.88 25.37 25.41 0.1M
2025-07-11 25.06 25.52 24.98 25.07 0.1M
2025-07-10 23.60 23.63 23.25 23.31 0.1M
2025-07-09 22.01 22.44 21.87 22.27 0.0M
2025-07-08 21.37 21.79 21.30 21.50 0.1M
2025-07-07 21.45 21.66 21.17 21.25 0.0M
2025-07-04 21.40 21.40 20.87 20.87 0.0M
2025-07-03 21.61 22.00 21.48 21.48 0.1M
2025-07-02 20.46 20.80 20.36 20.78 0.0M
2025-07-01 20.53 20.56 20.08 20.24 0.0M
2025-06-30 20.67 20.82 20.41 20.59 0.0M
2025-06-27 20.52 20.65 20.28 20.39 0.0M
2025-06-26 20.89 20.93 20.30 20.31 0.0M
2025-06-25 20.69 20.73 20.26 20.32 0.0M
2025-06-24 20.47 20.69 20.15 20.57 0.0M
2025-06-23 19.33 19.65 19.11 19.31 0.1M
2025-06-20 21.54 21.90 21.24 21.27 0.0M
2025-06-19 21.63 21.70 21.38 21.38 0.2M
2025-06-18 21.54 21.71 21.07 21.39 0.0M
2025-06-17 21.96 21.97 21.20 21.26 0.0M
2025-06-16 22.32 22.45 22.00 22.39 0.0M
2025-06-13 21.42 21.87 21.35 21.63 0.1M
2025-06-12 23.62 23.62 22.96 23.37 0.0M
2025-06-11 24.05 24.54 23.69 24.54 0.1M
2025-06-10 23.04 24.01 23.02 23.27 0.0M
2025-06-09 21.42 21.94 21.36 21.81 0.0M
2025-06-06 21.14 21.77 21.07 21.62 0.0M
2025-06-05 22.44 22.65 21.95 22.25 0.0M
2025-06-04 22.71 22.86 22.36 22.80 0.0M
2025-06-03 22.51 22.83 22.40 22.70 0.0M
2025-06-02 21.60 21.84 21.28 21.83 0.1M
2025-05-30 22.72 22.84 22.34 22.55 0.0M
2025-05-29 23.69 23.80 22.65 22.94 0.0M
2025-05-28 22.83 23.32 22.72 22.88 0.1M
2025-05-27 22.23 23.12 22.23 23.04 0.0M
2025-05-26 22.22 22.31 21.92 22.13 0.0M
2025-05-23 23.10 23.23 21.77 22.32 0.0M
2025-05-22 22.64 23.32 22.64 23.28 0.0M
2025-05-21 22.46 22.46 21.82 22.10 0.0M
2025-05-20 22.11 22.14 21.52 21.68 0.0M
2025-05-19 20.94 21.43 20.76 21.43 0.0M
2025-05-16 22.69 23.06 22.47 22.84 0.0M
2025-05-15 22.49 22.50 21.80 22.32 0.0M
2025-05-14 23.38 23.48 22.42 22.66 0.0M
2025-05-13 21.69 22.51 21.69 22.42 0.0M
2025-05-12 22.58 23.11 21.89 22.13 0.1M
2025-05-09 19.99 21.55 19.87 20.02 0.1M
2025-05-08 16.60 17.64 16.60 17.62 0.0M
2025-05-07 15.80 15.91 15.67 15.73 0.1M
2025-05-06 15.65 15.65 15.20 15.36 0.0M
2025-05-05 15.76 15.85 15.52 15.63 0.0M
2025-05-02 15.86 15.97 15.73 15.94 0.0M
2025-04-30 15.54 15.64 15.00 15.33 0.0M
2025-04-29 15.66 15.85 15.53 15.62 0.0M
2025-04-28 15.61 15.77 15.13 15.13 0.1M
2025-04-25 15.34 15.71 15.23 15.66 0.0M
2025-04-24 15.29 15.32 14.90 15.31 0.0M
2025-04-23 15.32 15.67 15.19 15.34 0.1M
2025-04-22 13.50 14.78 13.50 14.56 0.1M
2025-04-17 13.80 13.86 13.64 13.64 0.0M
2025-04-16 13.58 13.80 13.42 13.80 0.0M
2025-04-15 14.21 14.27 14.04 14.04 0.0M
2025-04-14 13.91 14.54 13.87 14.25 0.0M
2025-04-11 13.45 13.59 13.24 13.50 0.0M
2025-04-10 14.40 14.41 13.23 13.23 0.1M
2025-04-09 13.06 13.30 12.76 13.14 0.1M
2025-04-08 14.07 14.24 13.71 13.77 0.0M
2025-04-07 12.93 14.42 12.83 13.98 0.1M
2025-04-04 15.99 16.34 15.70 15.99 0.0M
2025-04-03 16.19 16.28 15.50 15.72 0.0M
2025-04-02 16.84 17.25 16.80 17.25 0.0M
2025-04-01 16.84 17.36 16.71 17.34 0.0M
2025-03-31 16.35 16.73 16.14 16.71 0.0M
2025-03-28 17.40 17.46 16.89 16.97 0.0M
2025-03-27 18.44 18.50 18.10 18.22 0.0M
2025-03-26 18.79 18.83 18.25 18.31 0.0M
2025-03-25 18.71 18.84 18.65 18.69 0.0M
2025-03-24 18.76 19.01 18.75 18.83 0.0M
2025-03-21 17.87 17.91 17.60 17.73 0.0M
2025-03-20 18.08 18.20 17.69 17.69 0.0M
2025-03-19 17.36 18.50 17.36 18.36 0.0M
2025-03-18 17.08 17.09 16.81 16.91 0.0M
2025-03-17 17.11 17.38 16.97 17.17 0.0M
2025-03-14 17.11 17.47 17.00 17.34 0.0M
2025-03-13 16.90 17.22 16.70 16.76 0.0M
2025-03-12 17.20 17.52 16.50 16.84 0.0M
2025-03-11 17.19 17.34 16.61 17.33 0.0M
2025-03-10 18.70 19.37 18.07 18.21 0.0M
2025-03-07 19.78 20.21 19.50 19.57 0.1M
2025-03-06 20.73 20.96 20.10 20.35 0.0M
2025-03-05 20.31 20.63 19.75 19.75 0.0M
2025-03-04 19.44 19.98 18.73 18.73 0.1M
2025-03-03 22.44 22.44 21.10 21.28 0.0M
2025-02-28 19.72 20.94 19.59 20.87 0.0M
2025-02-27 22.00 22.21 21.62 21.70 0.0M
2025-02-26 23.12 23.23 22.12 22.39 0.0M
2025-02-25 22.51 22.77 22.00 22.27 0.1M
2025-02-24 25.39 25.39 24.66 24.96 0.0M
2025-02-21 25.76 26.61 25.36 25.74 0.0M
2025-02-20 25.65 25.85 25.40 25.40 0.0M
2025-02-19 25.38 25.68 25.18 25.46 0.0M
2025-02-18 24.99 25.51 24.73 24.73 0.0M
2025-02-17 25.02 26.64 25.02 25.49 0.0M
2025-02-14 25.26 25.50 25.03 25.37 0.0M
2025-02-13 25.17 25.22 24.63 24.67 0.0M
2025-02-12 24.75 25.08 24.20 24.57 0.0M
2025-02-11 25.77 25.85 24.94 25.04 0.0M
2025-02-10 25.02 25.31 25.00 25.22 0.0M
2025-02-07 25.56 26.39 25.56 25.67 0.0M
2025-02-06 26.65 26.98 25.47 25.53 0.0M
2025-02-05 26.05 26.57 25.79 25.83 0.0M
2025-02-04 25.58 26.89 25.44 26.25 0.0M
2025-02-03 24.76 25.93 24.20 25.69 0.1M
2025-01-31 30.50 32.41 30.47 31.96 0.0M
2025-01-30 29.98 30.76 29.94 30.65 0.0M
2025-01-29 29.66 29.66 28.93 29.04 0.0M
2025-01-28 29.91 30.08 29.62 29.62 0.0M
2025-01-27 28.65 29.36 28.25 28.93 0.0M
2025-01-24 31.57 31.89 31.30 31.53 0.0M
2025-01-23 30.37 30.99 29.97 30.77 0.0M
2025-01-22 30.90 31.20 30.70 30.80 0.0M
2025-01-21 30.64 31.42 30.64 31.14 0.0M
2025-01-20 32.14 32.36 31.00 31.49 0.0M
2025-01-17 32.08 32.79 32.08 32.71 0.0M
2025-01-16 32.14 32.14 31.10 31.77 0.0M
2025-01-15 30.69 31.98 30.20 31.87 0.0M
2025-01-14 30.28 31.03 30.22 30.31 0.0M
2025-01-13 30.66 30.66 28.00 29.05 0.0M
2025-01-10 31.30 31.51 30.52 31.01 0.0M
2025-01-09 31.31 31.60 30.50 31.27 0.0M
2025-01-08 31.77 32.10 31.60 31.60 0.0M
2025-01-07 34.45 34.54 32.28 32.78 0.0M
2025-01-06 34.63 35.19 34.06 35.08 0.0M
2025-01-03 32.66 34.19 32.62 34.08 0.0M
2025-01-02 32.26 33.23 32.22 33.22 0.0M