Leverage Shares 5x Long 20+ Year Treasury Bond ETP Securities

TLT5
🏛️ Deutschland →
3.39
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 4.44 4.55 4.35 4.51 0.0M
2024-12-27 4.56 4.57 4.34 4.52 0.2M
2024-12-23 4.71 4.75 4.61 4.64 0.0M
2024-12-20 4.72 4.87 4.65 4.85 0.1M
2024-12-19 4.95 5.00 4.66 4.72 0.1M
2024-12-18 5.34 5.40 5.20 5.29 0.0M
2024-12-17 5.18 5.38 5.10 5.35 0.2M
2024-12-16 5.32 5.38 5.19 5.19 0.0M
2024-12-13 5.57 5.63 5.30 5.31 0.1M
2024-12-12 5.75 5.84 5.60 5.69 0.1M
2024-12-11 6.14 6.18 5.97 6.03 0.0M
2024-12-10 6.25 6.25 6.03 6.15 0.0M
2024-12-09 6.38 6.53 6.31 6.34 0.0M
2024-12-06 6.55 6.68 6.48 6.53 0.0M
2024-12-05 6.51 6.51 6.37 6.48 0.0M
2024-12-04 6.13 6.39 6.02 6.39 0.1M
2024-12-03 6.29 6.56 6.25 6.34 0.0M
2024-12-02 6.37 6.59 6.20 6.59 0.1M
2024-11-29 6.20 6.42 6.08 6.30 0.0M
2024-11-28 6.06 6.10 5.83 5.83 0.0M
2024-11-27 6.06 6.15 6.02 6.10 0.0M
2024-11-26 5.89 5.97 5.77 5.88 0.1M
2024-11-25 5.73 5.97 5.65 5.94 0.1M
2024-11-22 5.33 5.59 5.33 5.48 0.0M
2024-11-21 5.36 5.53 5.34 5.37 0.0M
2024-11-20 5.31 5.48 5.28 5.48 0.0M
2024-11-19 5.38 5.64 5.36 5.46 0.1M
2024-11-18 5.24 5.34 5.00 5.20 0.0M
2024-11-15 5.41 5.41 5.16 5.22 0.0M
2024-11-14 5.24 5.53 5.20 5.51 0.1M
2024-11-13 5.50 5.77 5.33 5.47 0.0M
2024-11-12 5.89 5.89 5.69 5.69 0.0M
2024-11-11 5.86 5.97 5.68 5.86 0.0M
2024-11-08 5.76 6.03 5.73 5.86 0.0M
2024-11-07 5.40 5.59 5.25 5.52 0.0M
2024-11-06 5.37 5.60 5.13 5.22 0.1M
2024-11-05 5.86 5.91 5.74 5.74 0.0M
2024-11-04 5.84 6.02 5.83 5.88 0.0M
2024-11-01 6.09 6.12 5.63 5.68 0.1M
2024-10-31 6.03 6.08 5.84 5.99 0.0M
2024-10-30 5.97 6.24 5.92 6.11 0.1M
2024-10-29 5.81 5.81 5.58 5.60 0.1M
2024-10-28 5.75 6.03 5.71 5.74 0.1M
2024-10-25 6.20 6.26 6.03 6.07 0.0M
2024-10-24 6.07 6.17 5.96 6.11 0.0M
2024-10-23 5.93 6.00 5.83 5.98 0.0M
2024-10-22 5.90 6.17 5.86 5.96 0.1M
2024-10-21 6.54 6.54 6.13 6.13 0.1M
2024-10-18 6.43 6.69 6.36 6.69 0.1M
2024-10-17 7.02 7.07 6.57 6.62 0.0M
2024-10-16 7.06 7.20 6.98 7.17 0.0M
2024-10-15 6.65 6.87 6.62 6.86 0.0M
2024-10-14 6.47 6.61 6.26 6.43 0.0M
2024-10-11 6.67 6.67 6.39 6.60 0.0M
2024-10-10 6.77 6.85 6.54 6.60 0.1M
2024-10-09 6.99 7.04 6.86 6.90 0.0M
2024-10-08 7.00 7.06 6.75 6.89 0.0M
2024-10-07 7.25 7.25 6.95 6.98 0.0M
2024-10-04 7.72 7.79 7.18 7.33 0.0M
2024-10-03 7.95 8.13 7.79 7.86 0.0M
2024-10-02 8.34 8.34 7.74 7.94 0.0M
2024-10-01 8.15 8.66 8.15 8.46 0.0M
2024-09-30 8.14 8.28 8.00 8.07 0.0M
2024-09-27 8.11 8.30 8.09 8.15 0.0M
2024-09-26 8.08 8.17 7.87 7.92 0.1M
2024-09-25 8.25 8.44 8.04 8.06 0.1M
2024-09-24 8.24 8.36 7.98 8.23 0.0M
2024-09-23 8.34 8.46 8.09 8.22 0.0M
2024-09-20 8.63 8.86 8.43 8.45 0.0M
2024-09-19 8.88 9.01 8.43 8.53 0.1M
2024-09-18 9.40 9.40 9.02 9.14 0.0M
2024-09-17 9.60 9.79 9.50 9.55 0.0M
2024-09-16 9.31 9.50 9.24 9.48 0.0M
2024-09-13 9.36 9.47 9.10 9.18 0.0M
2024-09-12 9.33 9.50 9.09 9.18 0.0M
2024-09-11 9.64 9.76 9.25 9.55 0.0M
2024-09-10 9.04 9.47 9.00 9.40 0.0M
2024-09-09 8.75 9.05 8.67 9.03 0.0M
2024-09-06 9.05 9.47 8.79 9.36 0.0M
2024-09-05 8.65 8.88 8.58 8.75 0.0M
2024-09-04 8.35 8.50 8.18 8.45 0.0M
2024-09-03 7.76 8.30 7.73 8.19 0.0M
2024-09-02 8.03 8.25 7.60 7.78 0.0M
2024-08-30 8.07 8.18 8.01 8.04 0.0M
2024-08-29 8.22 8.38 7.95 7.99 0.0M
2024-08-28 8.17 8.40 8.17 8.26 0.0M
2024-08-27 8.33 8.33 7.89 8.09 0.0M
2024-08-26 8.48 8.50 8.27 8.37 0.0M
2024-08-23 8.29 8.50 8.20 8.39 0.0M
2024-08-22 8.58 8.64 8.16 8.21 0.0M
2024-08-21 8.61 8.65 8.43 8.58 0.0M
2024-08-20 8.20 8.53 8.17 8.53 0.0M
2024-08-19 8.27 8.45 8.12 8.29 0.0M
2024-08-16 8.12 8.36 8.04 8.04 0.0M
2024-08-15 8.42 8.45 7.78 7.94 0.0M
2024-08-14 8.20 8.42 8.10 8.40 0.0M
2024-08-13 7.89 8.25 7.85 8.09 0.0M
2024-08-12 7.78 7.84 7.69 7.83 0.0M
2024-08-09 7.61 7.83 7.60 7.83 0.0M
2024-08-08 7.84 7.93 7.30 7.49 0.0M
2024-08-07 7.99 8.02 7.63 7.80 0.0M
2024-08-06 8.65 8.90 8.16 8.36 0.0M
2024-08-05 9.76 9.76 8.63 8.81 0.1M
2024-08-02 7.98 8.61 7.94 8.61 0.0M
2024-08-01 7.52 7.87 7.45 7.74 0.0M
2024-07-31 7.04 7.36 7.04 7.33 0.0M
2024-07-30 6.91 6.95 6.81 6.92 0.0M
2024-07-29 6.82 6.97 6.82 6.93 0.0M
2024-07-26 6.47 6.75 6.42 6.68 0.0M
2024-07-25 6.37 6.67 6.37 6.59 0.1M
2024-07-24 6.70 6.70 6.51 6.64 0.0M
2024-07-23 6.64 6.79 6.64 6.75 0.0M
2024-07-22 6.92 6.96 6.66 6.66 0.0M
2024-07-19 6.99 7.01 6.72 6.77 0.0M
2024-07-18 7.14 7.15 7.01 7.15 0.0M
2024-07-17 7.18 7.25 7.02 7.19 0.0M
2024-07-16 6.95 7.09 6.88 7.09 0.0M
2024-07-15 6.90 7.00 6.57 6.82 0.0M
2024-07-12 7.05 7.07 6.93 7.03 0.0M
2024-07-11 6.74 7.26 6.74 7.19 0.0M
2024-07-10 6.71 6.85 6.65 6.65 0.0M
2024-07-09 6.73 6.77 6.51 6.51 0.0M
2024-07-08 6.60 6.81 6.59 6.72 0.0M
2024-07-05 6.49 6.81 6.38 6.81 0.0M
2024-07-04 6.40 6.72 6.40 6.72 0.0M
2024-07-03 6.17 6.57 6.12 6.51 0.0M
2024-07-02 6.16 6.21 6.03 6.03 0.1M
2024-07-01 6.41 6.56 5.97 5.99 0.1M
2024-06-28 7.16 7.31 6.81 6.92 0.0M
2024-06-27 7.01 7.30 6.98 7.23 0.0M
2024-06-26 7.47 7.47 7.12 7.12 0.0M
2024-06-25 7.60 7.73 7.49 7.50 0.0M
2024-06-24 7.45 7.54 7.26 7.37 0.0M
2024-06-21 7.47 7.67 7.37 7.38 0.0M
2024-06-20 7.54 7.71 7.25 7.35 0.0M
2024-06-19 7.78 7.80 7.68 7.76 0.0M
2024-06-18 7.27 7.56 7.27 7.54 0.0M
2024-06-17 7.66 7.66 7.21 7.24 0.0M
2024-06-14 7.50 7.88 7.47 7.76 0.0M
2024-06-13 6.95 7.26 6.80 7.26 0.0M
2024-06-12 6.70 7.20 6.70 7.19 0.0M
2024-06-11 6.49 6.63 6.45 6.45 0.0M
2024-06-10 6.67 6.67 6.38 6.38 0.0M
2024-06-07 7.17 7.19 6.55 6.67 0.0M
2024-06-06 7.15 7.25 7.10 7.18 0.0M
2024-06-05 6.89 7.25 6.87 7.24 0.0M
2024-06-04 6.58 6.89 6.58 6.89 0.0M
2024-06-03 6.20 6.60 6.20 6.58 0.0M
2024-05-31 6.00 6.25 5.90 6.19 0.0M
2024-05-30 5.84 6.01 5.79 5.98 0.0M
2024-05-29 5.99 6.02 5.75 5.75 0.0M
2024-05-28 6.64 6.64 6.29 6.29 0.0M
2024-05-27 6.50 6.64 6.30 6.57 0.0M
2024-05-24 6.56 6.58 6.50 6.51 0.0M
2024-05-23 6.72 6.82 6.45 6.45 0.0M
2024-05-22 6.54 6.70 6.49 6.67 0.0M
2024-05-21 6.51 6.66 6.51 6.65 0.0M
2024-05-20 6.60 6.63 6.45 6.50 0.0M
2024-05-17 6.93 6.93 6.67 6.67 0.0M
2024-05-16 7.03 7.21 6.83 6.93 0.0M
2024-05-15 6.57 6.96 6.57 6.83 0.0M
2024-05-14 6.34 6.39 6.22 6.34 0.0M
2024-05-13 6.33 6.41 6.26 6.34 0.0M
2024-05-10 6.50 6.55 6.27 6.27 0.0M
2024-05-09 6.30 6.30 6.16 6.28 0.0M
2024-05-08 6.47 6.48 6.35 6.39 0.0M
2024-05-07 6.39 6.64 6.39 6.62 0.0M
2024-05-06 6.33 6.48 6.16 6.17 0.0M
2024-05-03 5.93 6.34 5.90 6.15 0.0M
2024-05-02 5.89 5.93 5.69 5.83 0.0M
2024-04-30 5.89 5.91 5.70 5.77 0.0M
2024-04-29 5.81 5.90 5.77 5.85 0.0M
2024-04-26 5.65 5.93 5.61 5.71 0.0M
2024-04-25 5.70 5.70 5.45 5.54 0.0M
2024-04-24 5.98 5.98 5.64 5.70 0.0M
2024-04-23 6.04 6.09 5.87 6.02 0.0M
2024-04-22 5.92 5.99 5.86 5.99 0.0M
2024-04-19 5.80 6.18 5.76 6.06 0.0M
2024-04-18 6.16 6.20 5.97 5.97 0.0M
2024-04-17 5.86 5.99 5.81 5.99 0.0M
2024-04-16 5.94 5.94 5.64 5.85 0.0M
2024-04-15 6.37 6.37 5.90 5.95 0.0M
2024-04-12 6.39 6.69 6.39 6.60 0.0M
2024-04-11 6.44 6.56 6.26 6.26 0.0M
2024-04-10 7.17 7.27 6.70 6.73 0.0M
2024-04-09 6.94 7.15 6.94 7.15 0.0M
2024-04-08 6.73 6.83 6.63 6.83 0.0M
2024-04-05 7.33 7.35 6.95 7.02 0.0M
2024-04-04 7.09 7.45 7.02 7.20 0.0M
2024-04-03 7.19 7.20 6.85 6.99 0.0M
2024-04-02 8.19 8.19 6.99 7.14 0.0M
2024-03-28 8.20 8.46 8.10 8.30 0.0M
2024-03-27 7.92 8.14 7.92 8.13 0.0M
2024-03-26 7.79 7.86 7.65 7.81 0.0M
2024-03-25 7.98 7.98 7.77 7.77 0.0M
2024-03-22 7.76 7.99 7.76 7.99 0.0M
2024-03-21 7.66 7.80 7.48 7.59 0.0M
2024-03-20 7.64 7.67 7.61 7.66 0.0M
2024-03-19 7.50 7.56 7.50 7.50 0.0M
2024-03-18 7.59 7.59 7.43 7.46 0.0M
2024-03-15 7.70 7.74 7.55 7.64 0.0M
2024-03-14 8.13 8.27 7.61 7.65 0.0M
2024-03-13 8.50 8.50 8.12 8.12 0.0M
2024-03-12 8.82 8.91 8.41 8.41 0.0M
2024-03-11 9.02 9.02 8.76 8.80 0.0M
2024-03-08 8.99 9.07 8.75 8.76 0.0M
2024-03-07 8.96 9.03 8.83 8.84 0.0M
2024-03-06 8.56 8.91 8.51 8.81 0.0M
2024-03-05 8.37 8.75 8.28 8.66 0.0M
2024-03-04 8.37 8.42 8.02 8.10 0.0M
2024-03-01 8.02 8.35 7.79 8.22 0.0M
2024-02-29 7.84 8.26 7.62 8.18 0.0M
2024-02-28 7.76 7.88 7.67 7.72 0.0M
2024-02-27 7.99 8.03 7.77 7.81 0.0M
2024-02-26 8.27 8.28 7.86 7.86 0.0M
2024-02-23 7.56 8.03 7.51 8.03 0.0M
2024-02-22 7.41 7.65 7.36 7.59 0.0M
2024-02-21 7.61 7.73 7.43 7.59 0.0M
2024-02-20 7.59 7.79 7.59 7.79 0.0M
2024-02-19 7.47 7.93 7.47 7.93 0.0M
2024-02-16 7.75 7.80 7.54 7.61 0.0M
2024-02-15 8.03 8.09 7.80 7.84 0.0M
2024-02-14 7.70 7.70 7.50 7.70 0.0M
2024-02-13 8.13 8.33 7.69 7.77 0.0M
2024-02-12 8.32 8.36 8.03 8.13 0.0M
2024-02-09 8.24 8.36 8.17 8.20 0.0M
2024-02-08 8.53 8.53 8.20 8.20 0.0M
2024-02-07 8.72 8.77 8.55 8.67 0.0M
2024-02-06 8.50 8.70 8.44 8.70 0.0M
2024-02-05 9.05 9.05 8.34 8.41 0.0M
2024-02-02 10.10 10.30 9.11 9.15 0.0M
2024-02-01 9.66 10.50 9.66 10.48 0.0M
2024-01-31 8.74 9.54 8.74 9.47 0.0M
2024-01-30 8.96 8.96 8.84 8.84 0.0M
2024-01-29 8.43 8.57 8.43 8.55 0.0M
2024-01-26 8.51 8.51 8.11 8.29 0.0M
2024-01-25 8.15 8.43 8.12 8.36 0.0M
2024-01-24 8.39 8.58 8.14 8.14 0.0M
2024-01-23 8.52 8.52 8.16 8.16 0.0M
2024-01-22 8.51 8.70 8.48 8.70 0.0M
2024-01-19 8.15 8.39 8.10 8.30 0.0M
2024-01-18 8.74 8.84 8.44 8.44 0.0M
2024-01-17 8.76 9.03 8.51 8.81 0.0M
2024-01-16 10.00 10.00 9.03 9.03 0.0M
2024-01-15 9.69 10.00 9.60 10.00 0.0M
2024-01-12 9.65 9.82 9.50 9.72 0.0M
2024-01-11 9.72 9.87 9.31 9.32 0.0M
2024-01-10 9.76 10.05 9.60 9.60 0.0M
2024-01-09 9.72 9.79 9.50 9.79 0.0M
2024-01-08 9.50 10.01 9.40 10.01 0.0M
2024-01-05 9.95 10.14 9.55 10.01 0.0M
2024-01-04 10.75 10.75 10.08 10.12 0.0M
2024-01-03 10.45 10.49 10.09 10.45 0.0M
2024-01-02 10.56 10.74 10.33 10.66 0.0M