Leverage Shares 3x Palantir ETP Securities

PLT3
🏛️ Deutschland →
1,979.10
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 2,062.80 2,100.20 1,921.90 1,979.10 0.0M
2025-09-25 2,054.60 2,204.00 1,868.00 2,204.00 0.0M
2025-09-24 2,166.80 2,217.80 2,080.00 2,080.00 0.0M
2025-09-23 2,036.80 2,255.40 2,036.80 2,134.80 0.0M
2025-09-22 2,155.80 2,155.80 2,029.00 2,067.40 0.0M
2025-09-19 1,963.20 2,169.60 1,939.60 2,169.60 0.0M
2025-09-18 1,757.00 1,945.20 1,757.00 1,904.20 0.0M
2025-09-17 1,750.00 1,750.00 1,598.70 1,615.50 0.0M
2025-09-16 1,807.60 1,807.60 1,751.40 1,755.60 0.0M
2025-09-15 1,827.90 1,827.90 1,708.00 1,713.20 0.0M
2025-09-12 1,645.40 1,709.60 1,631.40 1,702.50 0.0M
2025-09-11 1,721.30 1,728.60 1,644.50 1,670.50 0.0M
2025-09-10 1,651.90 1,724.00 1,634.90 1,712.20 0.0M
2025-09-09 1,429.20 1,471.00 1,425.70 1,471.00 0.0M
2025-09-08 1,328.30 1,448.70 1,328.30 1,448.70 0.0M
2025-09-05 1,427.10 1,479.10 1,193.40 1,263.50 0.0M
2025-09-04 1,390.40 1,441.70 1,357.20 1,382.70 0.0M
2025-09-03 1,463.30 1,534.40 1,463.30 1,519.10 0.0M
2025-09-02 1,407.70 1,453.50 1,297.90 1,453.50 0.0M
2025-09-01 1,406.00 1,426.10 1,400.00 1,411.70 0.0M
2025-08-29 1,461.20 1,473.90 1,404.00 1,415.40 0.0M
2025-08-28 1,440.90 1,468.20 1,373.00 1,438.30 0.0M
2025-08-27 1,603.10 1,669.40 1,465.80 1,465.80 0.0M
2025-08-26 1,426.90 1,567.00 1,410.50 1,536.10 0.0M
2025-08-25 1,495.60 1,500.50 1,255.60 1,432.70 0.0M
2025-08-22 1,393.30 1,603.70 1,347.20 1,596.40 0.0M
2025-08-21 1,520.00 1,531.10 1,395.00 1,454.90 0.0M
2025-08-20 1,395.10 1,447.60 1,050.00 1,270.20 0.0M
2025-08-19 2,021.00 2,022.00 1,614.60 1,710.40 0.0M
2025-08-18 2,147.80 2,191.00 2,015.00 2,022.60 0.0M
2025-08-15 2,392.60 2,392.60 2,141.00 2,175.80 0.0M
2025-08-14 2,479.00 2,496.00 2,371.00 2,371.00 0.0M
2025-08-13 2,588.80 2,658.60 2,491.40 2,504.20 0.0M
2025-08-12 2,432.60 2,505.20 2,404.20 2,505.20 0.0M
2025-08-11 2,651.20 2,651.20 2,510.60 2,558.20 0.0M
2025-08-08 2,430.40 2,625.20 2,427.80 2,589.00 0.0M
2025-08-07 2,342.40 2,468.60 2,342.40 2,455.40 0.0M
2025-08-06 2,110.60 2,295.40 2,040.80 2,264.80 0.0M
2025-08-05 1,989.70 2,150.00 1,958.00 1,972.20 0.0M
2025-08-04 1,574.90 1,673.40 1,574.90 1,623.40 0.0M
2025-08-01 1,614.40 1,614.40 1,520.00 1,525.60 0.0M
2025-07-31 1,697.00 1,728.80 1,666.70 1,666.70 0.0M
2025-07-30 1,577.00 1,682.10 1,577.00 1,646.70 0.0M
2025-07-29 1,632.80 1,675.00 1,564.00 1,565.20 0.0M
2025-07-28 1,697.80 1,718.80 1,607.90 1,607.90 0.0M
2025-07-25 1,511.90 1,648.50 1,500.50 1,646.80 0.0M
2025-07-24 1,484.20 1,514.30 1,481.40 1,502.70 0.0M
2025-07-23 1,399.30 1,421.10 1,373.30 1,421.10 0.0M
2025-07-22 1,427.00 1,443.30 1,280.40 1,348.70 0.0M
2025-07-21 1,529.00 1,531.40 1,503.10 1,503.10 0.0M
2025-07-18 1,545.30 1,545.30 1,493.40 1,493.40 0.0M
2025-07-17 1,453.30 1,507.60 1,440.50 1,507.60 0.0M
2025-07-16 1,362.90 1,416.60 1,351.50 1,351.50 0.0M
2025-07-15 1,391.20 1,416.30 1,356.70 1,390.80 0.0M
2025-07-14 1,215.40 1,308.60 1,190.80 1,291.80 0.0M
2025-07-11 1,178.40 1,255.60 1,157.50 1,219.80 0.0M
2025-07-10 1,205.20 1,274.90 1,150.00 1,183.50 0.0M
2025-07-09 1,133.90 1,155.10 1,105.80 1,155.10 0.0M
2025-07-08 1,118.60 1,119.60 1,066.40 1,079.50 0.0M
2025-07-07 1,021.00 1,055.20 975.65 1,055.20 0.0M
2025-07-04 1,010.80 1,010.80 992.25 992.25 0.0M
2025-07-03 991.40 1,035.40 986.00 1,024.40 0.0M
2025-07-02 973.45 981.65 935.55 958.30 0.0M
2025-07-01 1,077.10 1,077.10 894.45 925.90 0.0M
2025-06-30 1,079.60 1,124.50 1,073.20 1,100.10 0.0M
2025-06-27 1,368.00 1,368.00 1,127.00 1,158.70 0.0M
2025-06-26 1,322.40 1,396.60 1,322.40 1,331.20 0.0M
2025-06-25 1,307.80 1,387.10 1,307.20 1,310.20 0.0M
2025-06-24 1,274.60 1,275.70 1,258.00 1,274.40 0.0M
2025-06-23 1,195.40 1,261.50 1,195.20 1,249.50 0.0M
2025-06-20 1,244.80 1,260.20 1,224.20 1,224.20 0.0M
2025-06-19 1,229.60 1,229.60 1,171.20 1,171.20 0.0M
2025-06-18 1,216.00 1,246.20 1,207.10 1,246.20 0.0M
2025-06-17 1,294.10 1,322.20 1,245.40 1,245.40 0.0M
2025-06-16 1,244.70 1,343.40 1,244.70 1,308.40 0.0M
2025-06-13 1,092.80 1,200.70 1,070.30 1,200.70 0.0M
2025-06-12 1,167.30 1,167.30 1,127.30 1,147.50 0.0M
2025-06-11 1,068.30 1,214.00 1,068.30 1,188.40 0.0M
2025-06-10 1,050.50 1,088.90 1,019.70 1,019.70 0.0M
2025-06-09 973.65 1,002.00 945.80 1,002.00 0.0M
2025-06-06 873.30 909.35 864.10 909.35 0.0M
2025-06-05 1,052.30 1,116.40 1,033.00 1,088.20 0.0M
2025-06-04 1,150.30 1,164.00 966.55 1,026.40 0.0M
2025-06-03 1,105.70 1,144.10 1,091.40 1,091.40 0.0M
2025-06-02 1,064.40 1,140.30 1,035.00 1,075.20 0.0M
2025-05-30 901.95 1,072.40 901.95 1,072.40 0.0M
2025-05-29 1,003.40 1,003.40 900.00 932.20 0.0M
2025-05-28 928.80 967.40 916.00 955.70 0.0M
2025-05-27 1,002.90 1,018.80 974.85 974.85 0.0M
2025-05-26 974.80 1,032.40 974.80 1,013.90 0.0M
2025-05-23 937.10 937.10 886.95 923.60 0.0M
2025-05-22 909.30 1,000.20 873.30 1,000.20 0.0M
2025-05-21 981.35 1,014.30 976.60 1,013.50 0.0M
2025-05-20 1,011.70 1,056.60 1,005.30 1,005.30 0.0M
2025-05-19 991.60 1,022.50 965.70 996.75 0.0M
2025-05-16 1,075.50 1,104.20 1,075.50 1,088.40 0.0M
2025-05-15 1,088.00 1,123.90 1,015.50 1,087.50 0.0M
2025-05-14 1,114.00 1,157.40 1,086.00 1,114.50 0.0M
2025-05-13 852.85 1,057.90 840.05 1,057.90 0.0M
2025-05-12 933.65 964.00 800.00 873.35 0.0M
2025-05-09 888.05 888.10 813.90 838.40 0.0M
2025-05-08 740.65 861.05 736.85 861.05 0.0M
2025-05-07 689.90 690.00 638.50 689.60 0.0M
2025-05-06 780.30 838.15 601.15 689.95 0.0M
2025-05-05 1,096.30 1,096.30 1,011.50 1,064.40 0.0M
2025-05-02 908.05 1,041.70 907.80 1,041.70 0.0M
2025-04-30 865.65 876.05 835.00 870.95 0.0M
2025-04-29 863.00 870.05 826.00 851.35 0.0M
2025-04-28 823.30 848.40 744.75 756.85 0.0M
2025-04-25 751.05 761.80 702.05 735.45 0.0M
2025-04-24 589.80 667.15 560.90 665.20 0.0M
2025-04-23 549.95 621.40 546.80 604.15 0.0M
2025-04-22 459.80 491.56 455.58 491.56 0.0M
2025-04-17 506.00 511.75 471.86 471.86 0.0M
2025-04-16 528.20 560.00 501.80 501.80 0.0M
2025-04-15 485.14 549.00 485.14 545.60 0.0M
2025-04-14 454.66 505.95 449.18 490.98 0.0M
2025-04-11 444.76 451.44 393.92 393.92 0.0M
2025-04-10 484.92 484.92 429.74 429.74 0.0M
2025-04-09 337.66 355.08 285.90 330.24 0.0M
2025-04-08 363.36 425.00 348.00 401.78 0.0M
2025-04-07 292.06 303.80 186.99 290.64 0.0M
2025-04-04 429.22 429.22 282.52 296.38 0.0M
2025-04-03 410.04 437.96 399.00 437.96 0.0M
2025-04-02 454.64 489.12 424.42 489.12 0.0M
2025-04-01 463.08 463.08 415.00 457.42 0.0M
2025-03-31 412.30 433.26 372.88 433.26 0.0M
2025-03-28 539.50 548.85 456.50 456.50 0.0M
2025-03-27 576.00 614.85 574.10 607.80 0.0M
2025-03-26 688.35 692.50 607.85 607.85 0.0M
2025-03-25 692.00 719.00 676.95 681.50 0.0M
2025-03-24 628.80 687.05 606.60 676.30 0.0M
2025-03-21 512.75 541.55 471.50 541.55 0.0M
2025-03-20 517.10 533.05 501.65 533.05 0.0M
2025-03-19 461.48 498.00 461.42 498.00 0.0M
2025-03-18 521.55 540.40 447.98 493.82 0.0M
2025-03-17 498.88 555.30 486.12 486.12 0.0M
2025-03-14 425.40 509.50 425.40 495.16 0.0M
2025-03-13 461.22 472.04 401.00 408.48 0.0M
2025-03-12 416.50 472.04 407.68 472.04 0.0M
2025-03-11 356.02 413.16 353.74 404.64 0.0M
2025-03-10 504.70 504.70 400.00 412.30 0.0M
2025-03-07 462.16 483.04 433.30 453.24 0.0M
2025-03-06 660.50 660.50 562.30 562.30 0.0M
2025-03-05 617.95 620.40 561.65 565.40 0.0M
2025-03-04 536.90 536.90 479.26 501.50 0.0M
2025-03-03 618.35 681.45 618.35 643.60 0.0M
2025-02-28 568.15 576.85 472.02 543.85 0.0M
2025-02-27 708.95 751.95 686.15 723.55 0.0M
2025-02-26 686.85 714.55 666.40 713.60 0.0M
2025-02-25 640.45 755.20 607.05 607.05 0.0M
2025-02-24 1,063.00 1,084.00 691.95 798.20 0.0M
2025-02-21 1,238.80 1,325.90 1,184.10 1,233.20 0.0M
2025-02-20 1,269.20 1,351.30 944.80 971.60 0.0M
2025-02-19 2,106.80 2,115.40 1,964.40 2,115.40 0.0M
2025-02-18 1,872.40 1,984.00 1,872.40 1,920.20 0.0M
2025-02-17 1,834.60 1,834.60 1,764.40 1,820.30 0.0M
2025-02-14 1,763.00 1,853.00 1,751.00 1,779.60 0.0M
2025-02-13 1,738.50 1,802.40 1,710.00 1,774.40 0.0M
2025-02-12 1,623.60 1,734.60 1,568.00 1,703.70 0.0M
2025-02-11 1,793.40 1,830.20 1,645.70 1,645.70 0.0M
2025-02-10 1,583.30 1,700.50 1,485.10 1,700.50 0.0M
2025-02-07 1,645.20 1,688.20 1,531.80 1,688.20 0.0M
2025-02-06 1,206.30 1,420.20 1,204.00 1,420.20 0.0M
2025-02-05 1,253.10 1,253.10 1,130.70 1,130.70 0.0M
2025-02-04 1,189.90 1,345.10 1,157.60 1,345.10 0.0M
2025-02-03 638.00 717.90 624.15 717.90 0.0M
2025-01-31 684.80 785.90 681.85 780.60 0.0M
2025-01-30 658.05 679.45 650.00 651.65 0.0M
2025-01-29 668.90 668.90 622.40 622.40 0.0M
2025-01-28 568.00 636.00 542.35 624.90 0.0M
2025-01-27 538.10 565.60 511.00 511.00 0.0M
2025-01-24 647.90 699.80 633.00 696.85 0.0M
2025-01-23 580.80 626.75 566.70 608.55 0.0M
2025-01-22 559.30 581.65 540.35 581.65 0.0M
2025-01-21 519.35 523.20 510.80 515.90 0.0M
2025-01-20 497.14 520.15 497.14 520.15 0.0M
2025-01-17 458.74 489.14 458.74 488.86 0.0M
2025-01-16 449.74 478.16 443.74 478.16 0.0M
2025-01-15 389.32 415.30 389.32 415.30 0.0M
2025-01-14 395.20 408.18 389.16 391.46 0.0M
2025-01-13 377.98 377.98 355.78 374.74 0.0M
2025-01-10 413.60 423.86 383.10 383.10 0.0M
2025-01-09 401.14 405.32 387.84 405.32 0.0M
2025-01-08 426.52 447.04 412.26 412.26 0.0M
2025-01-07 603.75 608.65 509.20 512.15 0.0M
2025-01-06 703.80 709.65 650.60 650.60 0.0M
2025-01-03 617.00 707.40 606.20 707.40 0.0M
2025-01-02 638.70 643.75 568.55 610.15 0.0M