Leverage Shares 3x Baidu ETP Securities

3BIE
🏛️ Deutschland →
9.24
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
2022-12-30 50.75 50.75 48.27 48.27 0.0M
2022-12-29 48.14 51.68 48.14 51.68 0.0M
2022-12-28 54.28 54.28 46.72 46.72 0.0M
2022-12-27 50.25 51.37 50.25 51.37 0.0M
2022-12-23 51.12 51.43 49.14 49.14 0.0M
2022-12-22 52.73 52.73 50.00 50.00 0.0M
2022-12-21 45.11 47.18 45.11 47.18 0.0M
2022-12-20 45.76 45.76 45.01 45.01 0.0M
2022-12-19 51.55 51.55 49.45 49.45 0.0M
2022-12-16 52.51 53.10 51.99 53.10 0.0M
2022-12-15 55.92 55.92 52.76 52.76 0.0M
2022-12-14 60.79 60.79 60.11 60.11 0.0M
2022-12-13 56.54 56.54 56.54 56.54 0.0M
2022-12-12 58.37 58.37 53.01 53.01 0.0M
2022-12-09 68.39 68.39 65.29 65.29 0.0M
2022-12-08 60.11 60.88 60.11 60.88 0.0M
2022-12-07 52.98 53.82 52.98 53.82 0.0M
2022-12-06 60.76 61.50 60.76 61.50 0.0M
2022-12-05 61.23 61.23 60.14 60.14 0.0M
2022-12-02 47.52 54.25 47.52 54.25 0.0M
2022-12-01 46.25 47.74 46.25 47.74 0.0M
2022-11-30 42.50 44.80 42.41 44.80 0.0M
2022-11-29 37.42 38.13 37.42 37.82 0.0M
2022-11-28 29.64 32.83 29.64 32.83 0.0M
2022-11-25 32.98 32.98 31.25 31.25 0.0M
2022-11-24 35.37 35.53 34.88 35.53 0.0M
2022-11-23 33.45 34.81 33.45 33.82 0.0M
2022-11-22 30.60 32.74 30.60 32.74 0.0M
2022-11-21 32.18 32.27 31.78 32.27 0.0M
2022-11-18 34.01 35.06 34.01 34.78 0.0M
2022-11-17 31.90 37.51 31.90 37.51 0.0M
2022-11-16 37.73 38.04 36.67 37.88 0.0M
2022-11-15 37.17 37.17 35.93 35.93 0.0M
2022-11-14 29.98 31.81 29.39 31.81 0.0M
2022-11-11 26.44 27.99 26.44 27.53 0.0M
2022-11-10 21.51 24.80 21.51 24.80 0.0M
2022-11-09 23.50 23.62 22.04 22.04 0.0M
2022-11-08 26.44 26.94 26.44 26.94 0.0M
2022-11-07 28.21 28.89 26.72 26.72 0.0M
2022-11-04 25.82 26.51 25.82 26.51 0.0M
2022-11-03 20.77 22.23 20.21 22.23 0.0M
2022-11-02 24.21 24.49 22.20 22.20 0.0M
2022-11-01 24.09 24.09 23.56 23.56 0.0M
2022-10-31 20.09 20.49 20.09 20.49 0.0M
2022-10-28 20.58 21.17 20.58 20.93 0.0M
2022-10-27 25.05 26.23 24.34 26.23 0.0M
2022-10-26 24.09 26.97 24.09 26.97 0.0M
2022-10-25 24.21 24.21 24.21 24.21 0.0M
2022-10-24 25.51 25.51 25.51 25.51 0.0M
2022-10-21 40.46 40.46 39.96 39.96 0.0M
2022-10-20 44.76 45.20 44.76 45.20 0.0M
2022-10-19 56.92 56.92 50.44 50.44 0.0M
2022-10-18 60.92 61.72 57.78 57.78 0.0M
2022-10-17 54.72 60.57 54.72 60.57 0.0M
2022-10-14 69.69 69.69 60.02 60.02 0.0M
2022-10-13 65.44 65.44 65.16 65.16 0.0M
2022-10-12 73.81 73.81 71.52 71.52 0.0M
2022-10-11 81.47 81.47 75.70 75.70 0.0M
2022-10-10 97.25 97.25 86.46 86.46 0.0M
2022-10-07 104.07 104.07 99.23 99.23 0.0M
2022-10-06 109.96 109.96 106.76 108.38 0.0M
2022-10-05 108.00 109.37 103.23 103.23 0.0M
2022-10-04 102.64 108.44 101.56 108.44 0.0M
2022-10-03 93.47 95.51 91.82 95.51 0.0M
2022-09-30 93.34 100.29 93.34 100.29 0.0M
2022-09-29 94.30 98.58 94.30 96.57 0.0M
2022-09-28 97.53 102.27 93.28 102.27 0.0M
2022-09-27 102.36 103.97 102.36 103.42 0.0M
2022-09-26 101.77 102.39 101.77 102.39 0.0M
2022-09-23 98.52 98.52 94.55 97.06 0.0M
2022-09-22 100.29 101.71 99.17 99.17 0.0M
2022-09-21 112.44 112.44 106.52 106.52 0.0M
2022-09-20 116.59 118.02 114.98 118.02 0.0M
2022-09-19 106.36 108.66 105.18 108.66 0.0M
2022-09-16 115.88 115.88 106.61 106.61 0.0M
2022-09-15 129.08 129.08 122.36 122.45 0.0M
2022-09-14 131.25 131.25 123.35 123.35 0.0M
2022-09-13 160.58 160.58 141.33 141.33 0.0M
2022-09-12 155.47 157.67 155.25 157.67 0.0M
2022-09-09 158.88 159.40 158.88 159.40 0.0M
2022-09-08 148.46 151.40 148.46 151.40 0.0M
2022-09-07 147.99 147.99 146.63 146.63 0.0M
2022-09-06 167.52 167.52 162.44 162.44 0.0M
2022-09-05 164.80 164.80 162.66 162.66 0.0M
2022-09-02 170.66 174.93 170.66 172.70 0.0M
2022-09-01 176.95 179.43 176.39 176.39 0.0M
2022-08-31 168.83 180.36 168.83 180.36 0.0M
2022-08-30 210.06 210.06 158.10 158.10 0.0M
2022-08-29 201.84 201.84 198.18 198.18 0.0M
2022-08-26 202.15 202.15 200.63 200.63 0.0M
2022-08-25 186.87 206.18 186.87 206.18 0.0M
2022-08-24 149.23 173.14 149.23 173.14 0.0M
2022-08-23 149.05 153.42 149.05 153.42 0.0M
2022-08-22 138.63 145.86 138.32 145.86 0.0M
2022-08-19 132.34 134.91 132.34 134.91 0.0M
2022-08-18 142.07 142.07 135.63 135.63 0.0M
2022-08-17 153.98 153.98 140.93 140.93 0.0M
2022-08-16 161.11 161.67 158.47 158.47 0.0M
2022-08-15 162.25 162.25 162.16 162.16 0.0M
2022-08-12 152.64 169.35 152.64 169.35 0.0M
2022-08-11 165.45 170.87 165.45 170.87 0.0M
2022-08-10 150.94 156.98 150.94 156.98 0.0M
2022-08-09 157.54 157.54 154.78 154.78 0.0M
2022-08-08 164.30 167.37 164.30 164.61 0.0M
2022-08-05 168.73 168.73 159.65 159.65 0.0M
2022-08-04 173.35 173.35 166.78 166.78 0.0M
2022-08-03 147.93 155.96 147.93 155.96 0.0M
2022-08-02 140.18 147.75 140.18 147.75 0.0M
2022-08-01 158.60 158.60 149.92 149.92 0.0M
2022-07-29 152.95 158.63 152.95 158.63 0.0M
2022-07-28 176.11 176.11 170.28 170.28 0.0M
2022-07-27 170.90 171.00 170.90 171.00 0.0M
2022-07-26 181.26 181.26 168.73 168.73 0.0M
2022-07-25 176.30 176.36 176.30 176.36 0.0M
2022-07-22 188.57 190.62 178.84 178.84 0.0M
2022-07-21 180.76 184.05 180.76 184.05 0.0M
2022-07-20 185.23 185.23 181.60 181.60 0.0M
2022-07-19 178.31 179.77 178.31 179.77 0.0M
2022-07-18 188.98 190.28 188.98 190.28 0.0M
2022-07-15 176.92 176.92 168.55 168.55 0.0M
2022-07-14 199.98 202.28 182.00 182.00 0.0M
2022-07-13 192.51 196.91 192.51 196.91 0.0M
2022-07-12 195.89 195.89 195.89 195.89 0.0M
2022-07-11 208.66 208.66 195.77 195.77 0.0M
2022-07-08 232.93 239.69 232.93 239.69 0.0M
2022-07-07 221.28 236.41 221.28 236.41 0.0M
2022-07-06 229.15 229.15 199.24 199.24 0.0M
2022-07-05 231.35 231.35 224.41 224.41 0.0M
2022-07-04 231.32 232.69 231.32 232.69 0.0M
2022-07-01 205.75 213.68 205.75 213.68 0.0M
2022-06-30 217.47 217.47 207.79 207.79 0.0M
2022-06-29 219.82 222.24 219.82 222.24 0.0M
2022-06-28 243.82 243.82 234.08 234.08 0.0M
2022-06-27 235.01 235.01 227.11 227.11 0.0M
2022-06-24 214.33 214.33 213.16 213.16 0.0M
2022-06-23 196.79 196.79 196.76 196.76 0.0M
2022-06-22 186.65 193.94 186.65 193.94 0.0M
2022-06-21 192.91 196.60 192.91 196.60 0.0M
2022-06-20 184.79 184.79 184.30 184.30 0.0M
2022-06-17 190.93 190.93 176.76 176.76 0.0M
2022-06-16 178.06 178.06 171.59 171.59 0.0M
2022-06-15 202.24 202.24 199.39 199.39 0.0M
2022-06-14 167.96 184.92 167.96 184.92 0.0M
2022-06-13 187.27 187.27 156.86 156.86 0.0M
2022-06-10 230.33 230.33 204.76 204.76 0.0M
2022-06-09 242.85 242.85 209.75 209.75 0.0M
2022-06-08 242.45 246.92 242.45 246.92 0.0M
2022-06-07 207.39 207.39 207.39 207.39 0.0M
2022-06-02 196.39 207.36 196.39 207.36 0.0M
2022-06-01 193.94 193.94 190.37 190.37 0.0M