Leverage Shares 3x JD.Com ETP Securities

JD3
🏛️ Deutschland →
5.27
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
2024-12-30 9.52 9.74 9.52 9.66 0.0M
2024-12-27 10.06 10.06 9.84 9.84 0.0M
2024-12-23 10.82 10.84 10.74 10.84 0.0M
2024-12-20 10.58 10.58 10.05 10.52 0.0M
2024-12-19 11.34 11.43 11.00 11.22 0.0M
2024-12-18 11.77 11.98 11.60 11.88 0.0M
2024-12-17 11.39 11.84 11.10 11.84 0.0M
2024-12-16 11.74 11.80 11.27 11.37 0.0M
2024-12-13 11.97 12.08 11.65 11.87 0.0M
2024-12-12 12.76 12.76 12.31 12.59 0.0M
2024-12-11 13.20 13.41 12.88 13.00 0.0M
2024-12-10 14.73 14.73 14.31 14.52 0.0M
2024-12-09 14.04 16.82 14.04 16.82 0.0M
2024-12-06 12.64 12.79 12.63 12.79 0.0M
2024-12-05 11.63 11.82 11.55 11.79 0.0M
2024-12-04 11.86 11.86 10.90 10.90 0.0M
2024-12-03 12.90 12.90 12.61 12.81 0.0M
2024-12-02 13.31 13.34 12.87 12.87 0.0M
2024-11-29 12.38 12.43 12.38 12.39 0.0M
2024-11-28 11.98 12.79 11.98 12.79 0.0M
2024-11-27 12.20 12.26 12.00 12.26 0.0M
2024-11-26 10.61 10.92 10.42 10.92 0.0M
2024-11-25 10.09 10.17 9.88 9.91 0.0M
2024-11-22 10.78 10.78 10.36 10.36 0.0M
2024-11-21 11.01 11.52 10.55 10.55 0.0M
2024-11-20 10.88 11.07 10.63 10.63 0.0M
2024-11-19 10.77 10.84 10.21 10.57 0.0M
2024-11-18 10.78 10.95 10.67 10.67 0.0M
2024-11-15 10.08 10.24 10.08 10.09 0.0M
2024-11-14 11.69 11.69 11.69 11.69 0.0M
2024-11-13 12.39 12.39 11.76 11.76 0.0M
2024-11-12 12.29 12.29 12.29 12.29 0.0M
2024-11-11 14.42 15.19 14.42 15.19 0.0M
2024-11-08 16.71 16.71 14.49 14.49 0.0M
2024-11-07 17.60 17.60 17.60 17.60 0.0M
2024-11-06 16.23 16.23 15.00 15.20 0.0M
2024-11-05 17.60 17.60 17.07 17.07 0.0M
2024-11-04 16.95 17.13 16.75 17.13 0.0M
2024-11-01 17.58 17.87 17.37 17.70 0.0M
2024-10-31 16.73 17.14 16.73 17.14 0.0M
2024-10-30 16.86 17.32 16.77 16.96 0.0M
2024-10-29 19.23 21.11 18.64 18.64 0.0M
2024-10-28 17.95 18.81 17.63 18.81 0.0M
2024-10-25 17.30 17.81 17.17 17.46 0.0M
2024-10-24 16.77 16.77 16.10 16.10 0.0M
2024-10-23 18.12 18.23 17.50 17.50 0.0M
2024-10-22 16.60 17.53 16.32 17.53 0.0M
2024-10-21 16.58 17.38 16.21 16.57 0.0M
2024-10-18 17.72 18.00 16.86 16.86 0.0M
2024-10-17 16.78 16.78 15.81 15.90 0.0M
2024-10-16 17.05 19.35 17.05 19.35 0.0M
2024-10-15 18.51 19.22 17.90 17.90 0.0M
2024-10-14 22.89 24.53 22.42 24.53 0.0M
2024-10-11 20.37 22.93 20.37 22.93 0.0M
2024-10-10 21.90 22.47 21.90 22.47 0.0M
2024-10-09 20.01 22.31 20.01 22.31 0.0M
2024-10-08 22.13 23.45 21.66 23.45 0.0M
2024-10-07 29.77 30.88 26.56 26.56 0.0M
2024-10-04 29.13 29.13 27.94 28.33 0.0M
2024-10-03 25.74 25.74 21.68 24.55 0.0M
2024-10-02 20.73 28.94 20.73 24.58 0.0M
2024-10-01 18.06 20.73 18.06 20.73 0.0M
2024-09-30 18.45 22.99 18.45 19.14 0.0M
2024-09-27 17.02 17.89 16.82 17.45 0.0M
2024-09-26 13.53 15.90 13.53 15.30 0.0M
2024-09-25 10.03 11.05 9.69 11.05 0.0M
2024-09-24 9.93 10.98 9.93 10.98 0.0M
2024-09-23 7.79 8.42 7.74 8.24 0.0M
2024-09-20 7.51 7.61 7.30 7.30 0.0M
2024-09-19 7.55 7.55 7.40 7.40 0.0M
2024-09-18 6.35 6.41 6.16 6.16 0.0M
2024-09-17 6.15 6.38 6.11 6.38 0.0M
2024-09-16 5.90 5.94 5.83 5.83 0.0M
2024-09-13 6.18 6.18 5.90 5.90 0.0M
2024-09-12 6.25 6.25 6.11 6.12 0.0M
2024-09-11 5.81 6.02 5.79 6.02 0.0M
2024-09-10 5.99 5.99 5.79 5.79 0.0M
2024-09-09 5.61 5.67 5.61 5.61 0.0M
2024-09-06 5.98 5.98 5.81 5.87 0.0M
2024-09-05 6.19 6.29 6.12 6.12 0.0M
2024-09-04 6.44 6.57 6.26 6.26 0.0M
2024-09-03 6.42 6.42 6.14 6.24 0.0M
2024-09-02 6.67 6.67 6.41 6.41 0.0M
2024-08-30 6.88 6.88 6.42 6.42 0.0M
2024-08-29 5.99 6.06 5.99 6.05 0.0M
2024-08-28 6.18 6.18 5.71 5.71 0.0M
2024-08-27 5.81 6.32 5.81 6.09 0.0M
2024-08-26 6.51 6.51 5.61 5.61 0.0M
2024-08-23 6.60 6.61 6.38 6.38 0.0M
2024-08-22 6.59 6.63 6.01 6.01 0.0M
2024-08-21 5.99 6.29 5.80 6.29 0.0M
2024-08-20 7.99 8.10 7.37 7.37 0.0M
2024-08-19 8.28 8.69 8.27 8.69 0.0M
2024-08-16 6.90 7.92 6.90 7.92 0.0M
2024-08-15 5.92 6.90 5.92 6.90 0.0M
2024-08-14 6.04 6.22 5.92 5.92 0.0M
2024-08-13 6.08 6.28 6.04 6.17 0.0M
2024-08-12 5.99 6.05 5.99 6.05 0.0M
2024-08-09 6.25 6.25 5.99 5.99 0.0M
2024-08-08 5.87 6.25 5.77 6.25 0.0M
2024-08-07 5.77 6.04 5.77 5.87 0.0M
2024-08-06 5.54 5.77 5.54 5.77 0.0M
2024-08-05 5.61 5.61 5.13 5.38 0.0M
2024-08-02 6.13 6.13 5.61 5.61 0.0M
2024-08-01 6.18 6.20 6.13 6.13 0.0M
2024-07-31 6.89 6.89 6.63 6.63 0.0M
2024-07-30 6.42 6.51 6.42 6.51 0.0M
2024-07-29 6.86 6.91 6.70 6.70 0.0M
2024-07-26 6.62 6.68 6.54 6.68 0.0M
2024-07-25 5.98 6.67 5.98 6.67 0.0M
2024-07-24 6.09 6.38 6.09 6.38 0.0M
2024-07-23 6.53 6.62 6.47 6.47 0.0M
2024-07-22 6.92 7.00 6.92 7.00 0.0M
2024-07-19 6.68 6.68 6.43 6.43 0.0M
2024-07-18 7.51 7.51 6.63 6.63 0.0M
2024-07-17 7.44 7.49 7.10 7.10 0.0M
2024-07-16 7.09 7.20 7.02 7.20 0.0M
2024-07-15 7.46 7.53 7.09 7.09 0.0M
2024-07-12 8.69 8.86 8.26 8.26 0.0M
2024-07-11 7.74 8.46 7.65 8.46 0.0M
2024-07-10 7.26 7.31 7.16 7.26 0.0M
2024-07-09 6.84 7.08 6.77 7.08 0.0M
2024-07-08 6.74 6.98 6.74 6.93 0.0M
2024-07-05 6.89 6.93 6.82 6.93 0.0M
2024-07-04 7.09 7.15 7.07 7.07 0.0M
2024-07-03 6.98 7.19 6.98 7.19 0.0M
2024-07-02 6.64 6.70 6.50 6.57 0.0M
2024-07-01 6.88 6.88 6.58 6.58 0.0M
2024-06-28 6.71 7.11 6.71 6.90 0.0M
2024-06-27 8.18 8.18 7.18 7.25 0.0M
2024-06-26 8.16 8.19 8.06 8.17 0.0M
2024-06-25 8.22 8.66 8.09 8.09 0.0M
2024-06-24 8.45 9.24 8.45 9.24 0.0M
2024-06-21 8.70 8.70 8.57 8.57 0.0M
2024-06-20 9.49 9.49 9.06 9.11 0.0M
2024-06-19 9.60 9.86 9.60 9.85 0.0M
2024-06-18 9.51 9.60 9.51 9.60 0.0M
2024-06-17 9.77 9.77 9.40 9.40 0.0M
2024-06-14 9.96 9.96 9.43 9.43 0.0M
2024-06-13 10.56 10.56 10.11 10.11 0.0M
2024-06-12 10.01 10.01 9.82 9.93 0.0M
2024-06-11 10.19 10.37 9.92 9.92 0.0M
2024-06-10 9.90 10.08 9.90 10.08 0.0M
2024-06-07 10.16 10.16 9.97 9.97 0.0M
2024-06-06 10.59 10.69 10.50 10.50 0.0M
2024-06-05 11.19 11.28 11.14 11.28 0.0M
2024-06-04 10.43 10.70 10.35 10.35 0.0M
2024-06-03 10.24 10.77 10.24 10.29 0.0M
2024-05-31 10.71 10.71 9.88 9.92 0.0M
2024-05-30 9.73 10.71 9.73 10.71 0.0M
2024-05-29 10.10 10.10 9.73 9.73 0.0M
2024-05-28 10.82 10.82 10.52 10.60 0.0M
2024-05-27 11.12 11.45 11.10 11.45 0.0M
2024-05-24 11.33 11.79 11.06 11.06 0.0M
2024-05-23 12.80 12.80 12.56 12.78 0.0M
2024-05-22 14.55 14.65 14.07 14.07 0.0M
2024-05-21 15.56 15.56 14.99 14.99 0.0M
2024-05-20 17.64 17.64 16.41 16.41 0.0M
2024-05-17 16.14 18.24 16.14 17.63 0.0M
2024-05-16 15.58 17.08 15.36 15.36 0.0M
2024-05-15 15.19 15.66 15.19 15.28 0.0M
2024-05-14 14.68 15.10 14.16 14.98 0.0M
2024-05-13 15.10 16.27 14.97 16.27 0.0M
2024-05-10 13.80 14.47 13.80 13.83 0.0M
2024-05-09 13.90 14.17 13.80 13.80 0.0M
2024-05-08 13.14 13.40 13.14 13.40 0.0M
2024-05-07 13.34 13.88 13.33 13.88 0.0M
2024-05-06 15.16 15.16 14.30 14.53 0.0M
2024-05-03 14.27 14.39 14.10 14.39 0.0M
2024-05-02 12.26 13.39 12.19 13.39 0.0M
2024-04-30 10.99 10.99 10.58 10.58 0.0M
2024-04-29 12.03 12.03 11.52 11.52 0.0M
2024-04-26 11.62 11.62 11.56 11.56 0.0M
2024-04-25 10.06 10.06 9.66 9.93 0.0M
2024-04-24 9.96 9.96 9.78 9.78 0.0M
2024-04-23 8.73 9.03 8.73 9.03 0.0M
2024-04-22 7.59 8.22 7.44 8.22 0.0M
2024-04-19 6.79 6.94 6.79 6.94 0.0M
2024-04-18 6.87 7.43 6.86 7.43 0.0M
2024-04-17 6.99 7.21 6.99 7.12 0.0M
2024-04-16 7.11 7.14 6.99 6.99 0.0M
2024-04-15 7.87 7.87 7.60 7.68 0.0M
2024-04-12 7.87 8.05 7.66 7.66 0.0M
2024-04-11 8.71 8.71 8.56 8.56 0.0M
2024-04-10 8.83 8.83 8.37 8.37 0.0M
2024-04-09 7.70 8.32 7.70 8.32 0.0M
2024-04-08 7.82 7.97 7.82 7.97 0.0M
2024-04-05 8.04 8.05 7.83 7.83 0.0M
2024-04-04 8.12 8.67 8.12 8.26 0.0M
2024-04-03 9.12 9.12 8.39 8.39 0.0M
2024-04-02 8.82 8.92 8.82 8.90 0.0M
2024-03-28 8.86 8.86 8.72 8.72 0.0M
2024-03-27 7.45 8.30 7.45 8.30 0.0M
2024-03-26 8.04 8.26 7.80 7.80 0.0M
2024-03-25 7.59 8.08 7.54 7.81 0.0M
2024-03-22 7.83 7.84 7.65 7.82 0.0M
2024-03-21 9.30 9.37 8.53 8.53 0.0M
2024-03-20 8.56 9.17 8.56 9.17 0.0M
2024-03-19 8.57 8.77 8.57 8.77 0.0M
2024-03-18 8.78 9.24 8.78 9.24 0.0M
2024-03-15 8.05 8.85 8.05 8.85 0.0M
2024-03-14 8.53 8.66 8.24 8.24 0.0M
2024-03-13 8.58 9.60 8.58 9.60 0.0M
2024-03-12 8.46 8.68 8.46 8.68 0.0M
2024-03-11 6.86 7.66 6.86 7.66 0.0M
2024-03-08 5.84 5.99 5.83 5.99 0.0M
2024-03-07 6.11 6.36 5.88 5.96 0.0M
2024-03-06 5.42 6.70 5.39 6.70 0.0M
2024-03-05 4.50 4.54 4.45 4.45 0.0M
2024-03-04 5.59 5.72 4.79 4.79 0.0M
2024-03-01 5.76 5.87 5.75 5.78 0.0M
2024-02-29 5.71 5.71 5.43 5.43 0.0M
2024-02-28 6.26 6.26 5.70 5.70 0.0M
2024-02-27 6.80 6.80 6.53 6.71 0.0M
2024-02-26 6.42 6.42 6.36 6.36 0.0M
2024-02-23 6.45 6.67 6.45 6.57 0.0M
2024-02-22 6.86 6.86 6.37 6.37 0.0M
2024-02-21 6.57 6.57 6.49 6.53 0.0M
2024-02-20 6.37 6.37 5.89 5.89 0.0M
2024-02-19 7.05 7.05 6.40 6.42 0.0M
2024-02-16 6.67 7.22 6.67 7.05 0.0M
2024-02-15 6.11 6.32 6.11 6.32 0.0M
2024-02-14 5.73 5.90 5.73 5.90 0.0M
2024-02-13 6.29 6.29 5.42 5.42 0.0M
2024-02-12 5.21 5.90 5.21 5.90 0.0M
2024-02-09 5.30 5.35 5.21 5.21 0.0M
2024-02-08 5.70 5.70 5.37 5.37 0.0M
2024-02-07 6.88 6.88 5.89 5.89 0.0M
2024-02-06 6.60 6.88 6.60 6.88 0.0M
2024-02-05 5.13 5.73 5.13 5.73 0.0M
2024-02-02 5.53 5.53 5.13 5.13 0.0M
2024-02-01 5.94 5.94 5.42 5.42 0.0M
2024-01-31 5.54 5.96 5.48 5.96 0.0M
2024-01-30 6.31 6.31 5.87 5.87 0.0M
2024-01-29 6.97 7.01 6.28 6.28 0.0M
2024-01-26 6.55 6.80 6.55 6.80 0.0M
2024-01-25 6.89 6.99 6.89 6.99 0.0M
2024-01-24 6.32 6.76 6.32 6.53 0.0M
2024-01-23 5.58 6.24 5.58 6.24 0.0M
2024-01-22 4.81 5.08 4.81 5.08 0.0M
2024-01-19 5.50 5.50 5.21 5.21 0.0M
2024-01-18 5.77 5.85 5.56 5.56 0.0M
2024-01-17 6.81 6.81 5.84 5.84 0.0M
2024-01-16 7.84 7.84 7.03 7.03 0.0M
2024-01-15 8.21 8.21 7.84 7.84 0.0M
2024-01-12 8.29 8.48 8.29 8.29 0.0M
2024-01-11 8.92 8.92 8.52 8.52 0.0M
2024-01-10 8.35 8.57 8.35 8.42 0.0M
2024-01-09 8.79 8.79 8.37 8.77 0.0M
2024-01-08 9.41 9.41 8.65 9.12 0.0M
2024-01-05 10.38 10.67 10.05 10.05 0.0M
2024-01-04 11.03 11.03 10.86 10.93 0.0M
2024-01-03 10.75 10.80 10.50 10.80 0.0M
2024-01-02 13.40 13.40 10.87 10.87 0.0M