WisdomTree CAC 40 3x Daily Leveraged (3CAC)

3CAC
🏛️ Frankreich →
53.73
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
2025-09-26 53.16 53.50 53.16 53.73 0.0M
2025-09-25 51.90 51.90 51.90 51.90 0.0M
2025-09-24 53.66 53.66 53.66 52.89 0.0M
2025-09-23 53.63 53.63 53.63 54.14 0.0M
2025-09-22 53.31 53.31 53.31 52.94 0.0M
2025-09-19 53.99 53.99 53.99 53.52 0.0M
2025-09-18 52.85 52.85 52.85 53.21 0.0M
2025-09-17 53.13 53.13 53.13 51.94 0.0M
2025-09-16 53.96 53.96 53.96 52.71 0.0M
2025-09-15 53.50 53.50 53.50 54.49 0.0M
2025-09-12 53.06 53.06 53.06 52.84 0.0M
2025-09-11 52.05 52.54 52.05 53.09 0.0M
2025-09-10 52.06 52.06 52.06 51.47 0.0M
2025-09-09 51.45 51.50 51.45 51.86 0.0M
2025-09-08 50.66 50.66 50.66 51.31 0.0M
2025-09-05 50.82 50.82 50.82 49.75 0.0M
2025-09-04 50.52 50.52 50.52 50.65 0.0M
2025-09-03 50.73 50.73 50.73 51.05 0.0M
2025-09-02 51.23 51.23 51.23 49.56 0.0M
2025-09-01 51.11 51.11 51.11 50.71 0.0M
2025-08-29 51.56 51.56 51.56 50.74 0.0M
2025-08-28 52.45 52.45 52.30 51.96 0.0M
2025-08-27 51.31 51.76 51.31 51.52 0.0M
2025-08-26 51.12 51.12 50.19 50.84 0.0M
2025-08-25 55.57 55.57 55.57 53.42 0.0M
2025-08-22 55.53 55.53 55.53 56.46 0.0M
2025-08-21 56.08 56.08 56.08 55.61 0.0M
2025-08-20 55.66 55.66 55.66 56.48 0.0M
2025-08-19 54.92 55.84 54.92 55.75 0.0M
2025-08-18 54.43 54.43 54.43 54.43 0.0M
2025-08-15 55.22 55.22 55.22 55.47 0.0M
2025-08-14 53.29 54.07 53.29 54.14 0.0M
2025-08-13 52.45 52.46 52.45 53.19 0.0M
2025-08-12 51.66 51.66 51.66 52.01 0.0M
2025-08-11 52.11 52.11 50.24 50.91 0.0M
2025-08-08 51.42 52.44 51.42 51.98 0.0M
2025-08-07 49.96 51.70 49.96 51.06 0.0M
2025-08-06 50.06 50.06 50.06 49.72 0.0M
2025-08-05 50.19 50.19 49.43 49.67 0.0M
2025-08-04 49.59 49.59 49.59 49.59 0.0M
2025-08-01 50.64 50.64 48.26 48.14 0.0M
2025-07-31 52.84 52.84 52.84 52.84 0.0M
2025-07-30 54.27 54.27 54.27 54.69 0.0M
2025-07-29 53.91 55.36 53.91 54.29 0.0M
2025-07-28 55.78 55.78 54.00 53.02 0.0M
2025-07-25 52.70 52.70 52.70 54.19 0.0M
2025-07-24 54.77 54.77 54.77 53.78 0.0M
2025-07-23 54.55 54.55 54.55 54.55 0.0M
2025-07-22 52.05 52.05 52.05 52.05 0.0M
2025-07-21 52.93 52.93 52.93 52.93 0.0M
2025-07-18 53.07 54.50 53.07 53.83 0.0M
2025-07-17 53.27 53.27 53.21 53.85 0.0M
2025-07-16 52.12 52.12 52.10 52.20 0.0M
2025-07-15 53.75 53.75 53.75 52.85 0.0M
2025-07-14 52.57 53.14 52.57 53.58 0.0M
2025-07-11 55.01 55.01 54.10 53.85 0.0M
2025-07-10 55.76 55.76 55.76 54.96 0.0M
2025-07-09 53.55 53.55 53.55 54.99 0.0M
2025-07-08 52.02 52.02 52.02 52.64 0.0M
2025-07-07 51.57 51.57 51.57 51.86 0.0M
2025-07-04 51.64 51.64 51.29 51.50 0.0M
2025-07-03 52.93 52.93 52.93 52.54 0.0M
2025-07-02 51.73 51.73 51.73 52.47 0.0M
2025-07-01 51.04 51.04 51.04 50.92 0.0M
2025-06-30 51.67 51.67 51.67 50.48 0.0M
2025-06-27 49.96 49.96 49.96 51.28 0.0M
2025-06-26 48.85 48.85 48.85 48.85 0.0M
2025-06-25 50.14 50.14 49.00 49.00 0.0M
2025-06-24 50.59 50.59 50.59 50.05 0.0M
2025-06-23 48.41 48.41 48.41 48.49 0.0M
2025-06-20 49.43 49.43 49.43 49.22 0.0M
2025-06-19 50.07 50.07 50.07 48.82 0.0M
2025-06-18 51.44 51.44 51.44 50.82 0.0M
2025-06-17 51.25 51.25 51.25 51.23 0.0M
2025-06-16 51.83 52.00 51.83 52.38 0.0M
2025-06-13 51.15 51.45 51.15 51.26 0.0M
2025-06-12 52.45 53.05 52.45 52.24 0.0M
2025-06-11 54.14 54.14 54.14 53.18 0.0M
2025-06-10 53.56 53.56 53.56 52.96 0.0M
2025-06-09 53.61 53.61 53.61 53.36 0.0M
2025-06-06 53.55 53.55 53.55 53.66 0.0M
2025-06-05 54.04 54.04 54.04 53.49 0.0M
2025-06-04 53.48 53.48 53.48 53.64 0.0M
2025-06-03 52.84 52.84 52.84 52.26 0.0M
2025-06-02 52.17 52.17 52.17 52.33 0.0M
2025-05-30 53.20 53.83 53.20 52.72 0.0M
2025-05-29 54.82 54.82 54.23 52.79 0.0M
2025-05-28 54.32 54.32 54.32 53.46 0.0M
2025-05-27 53.88 53.88 53.88 53.73 0.0M
2025-05-26 54.07 54.07 54.07 54.11 0.0M
2025-05-23 51.00 51.00 50.87 51.93 0.0M
2025-05-22 55.16 55.16 53.95 54.62 0.0M
2025-05-21 55.90 55.90 55.90 55.90 0.0M
2025-05-20 55.50 55.50 55.35 56.46 0.0M
2025-05-19 54.54 54.54 54.54 54.95 0.0M
2025-05-16 54.60 54.60 54.60 54.59 0.0M
2025-05-15 53.94 53.94 53.94 53.94 0.0M
2025-05-14 54.61 54.61 53.65 53.26 0.0M
2025-05-13 53.94 53.94 53.94 54.38 0.0M
2025-05-12 53.00 53.00 53.00 53.20 0.0M
2025-05-09 51.21 51.21 51.21 51.42 0.0M
2025-05-08 49.85 49.85 49.85 50.55 0.0M
2025-05-07 48.58 48.58 48.58 48.58 0.0M
2025-05-06 50.52 50.52 50.52 50.52 0.0M
2025-05-05 51.31 51.31 51.31 51.18 0.0M
2025-05-02 50.02 50.02 50.02 51.54 0.0M
2025-04-30 47.96 47.96 46.94 48.00 0.0M
2025-04-29 47.71 47.77 47.24 47.56 0.0M
2025-04-28 48.20 48.20 48.20 47.69 0.0M
2025-04-25 47.54 47.54 46.67 47.02 0.0M
2025-04-24 44.98 45.57 44.98 46.11 0.0M
2025-04-23 44.96 46.30 44.96 45.86 0.0M
2025-04-22 42.91 42.91 42.91 42.91 0.0M
2025-04-17 42.37 42.37 42.33 42.15 0.0M
2025-04-16 42.08 42.08 42.08 42.89 0.0M
2025-04-15 42.70 42.70 42.11 43.02 0.0M
2025-04-14 41.51 42.11 41.51 41.80 0.0M
2025-04-11 40.78 40.78 40.78 39.81 0.0M
2025-04-10 43.10 43.10 40.59 39.82 0.0M
2025-04-09 35.70 36.34 34.73 35.54 0.0M
2025-04-08 39.00 40.44 39.00 39.25 0.0M
2025-04-07 35.58 37.12 35.29 36.59 0.0M
2025-04-04 47.88 47.88 47.02 43.20 0.0M
2025-04-03 49.39 49.39 49.39 48.86 0.0M
2025-04-02 54.34 54.34 54.34 54.46 0.0M
2025-04-01 54.29 54.29 54.29 54.74 0.0M
2025-03-31 52.89 52.89 52.89 53.21 0.0M
2025-03-28 56.00 56.00 56.00 55.72 0.0M
2025-03-27 56.56 56.56 56.56 56.63 0.0M
2025-03-26 60.39 60.39 58.80 58.31 0.0M
2025-03-25 60.10 60.10 60.10 60.10 0.0M
2025-03-24 59.90 59.90 59.90 58.06 0.0M
2025-03-21 58.87 58.87 58.87 58.68 0.0M
2025-03-20 61.18 61.18 61.18 59.18 0.0M
2025-03-19 60.00 60.00 60.00 61.59 0.0M
2025-03-18 59.87 59.87 59.87 60.28 0.0M
2025-03-17 58.17 58.17 58.17 59.23 0.0M
2025-03-14 56.07 58.38 56.07 58.37 0.0M
2025-03-13 57.41 57.41 55.87 56.45 0.0M
2025-03-12 58.19 58.25 58.19 57.43 0.0M
2025-03-11 59.42 59.42 59.42 56.36 0.0M
2025-03-10 61.33 61.33 61.33 58.99 0.0M
2025-03-07 61.47 61.47 59.94 60.28 0.0M
2025-03-06 62.80 62.80 61.85 63.00 0.0M
2025-03-05 62.00 62.00 62.00 62.33 0.0M
2025-03-04 58.64 58.64 58.64 58.64 0.0M
2025-03-03 61.37 61.37 61.37 62.76 0.0M
2025-02-28 59.12 59.12 59.12 59.16 0.0M
2025-02-27 60.36 60.86 59.91 60.08 0.0M
2025-02-26 60.57 60.57 60.57 61.36 0.0M
2025-02-25 59.99 60.10 59.90 59.24 0.0M
2025-02-24 61.33 61.33 61.33 60.13 0.0M
2025-02-21 61.30 62.00 61.30 61.62 0.0M
2025-02-20 60.91 60.91 60.91 60.91 0.0M
2025-02-19 62.88 62.88 62.88 60.56 0.0M
2025-02-18 62.82 62.82 62.82 63.44 0.0M
2025-02-17 62.68 62.68 62.68 62.68 0.0M
2025-02-14 62.16 62.16 62.16 62.16 0.0M
2025-02-13 62.03 62.03 62.03 62.03 0.0M
2025-02-12 59.56 59.56 58.92 59.52 0.0M
2025-02-11 58.96 58.96 58.96 59.20 0.0M
2025-02-10 58.21 58.21 58.21 58.63 0.0M
2025-02-07 58.42 58.42 58.05 57.56 0.0M
2025-02-06 56.70 56.95 56.70 58.20 0.0M
2025-02-05 56.11 56.11 56.11 55.29 0.0M
2025-02-04 55.60 55.60 55.60 56.67 0.0M
2025-02-03 55.34 55.34 55.34 55.34 0.0M
2025-01-31 57.67 58.02 57.67 57.37 0.0M
2025-01-30 56.40 56.40 56.40 57.54 0.0M
2025-01-29 56.16 56.16 56.16 54.44 0.0M
2025-01-28 56.52 56.55 56.52 56.85 0.0M
2025-01-27 55.95 56.99 55.80 56.85 0.0M
2025-01-24 57.10 57.10 57.10 57.10 0.0M
2025-01-23 55.43 55.43 55.43 56.48 0.0M
2025-01-22 54.96 55.30 54.96 55.29 0.0M
2025-01-21 52.84 53.10 52.84 54.01 0.0M
2025-01-20 52.97 52.97 52.97 53.12 0.0M
2025-01-17 52.78 52.85 52.78 52.79 0.0M
2025-01-16 50.25 50.94 50.25 51.16 0.0M
2025-01-15 47.38 47.55 47.38 48.41 0.0M
2025-01-14 48.27 48.27 47.09 46.87 0.0M
2025-01-13 46.79 46.79 46.79 46.83 0.0M
2025-01-10 47.16 47.16 47.16 47.16 0.0M
2025-01-09 46.98 46.98 46.98 48.13 0.0M
2025-01-08 48.23 48.23 46.75 47.61 0.0M
2025-01-07 47.60 47.60 47.60 48.67 0.0M
2025-01-06 45.52 45.52 45.52 47.64 0.0M
2025-01-03 46.25 46.25 45.85 44.49 0.0M
2025-01-02 46.81 46.81 46.81 46.77 0.0M