Leverage Shares 3x Tesla ETP Securities

3TSL
🏛️ Deutschland →
20.04
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 17.62 17.64 16.59 16.59 0.0M
2022-12-29 14.96 17.64 14.63 17.64 0.0M
2022-12-28 14.46 14.59 11.52 13.36 0.0M
2022-12-27 17.39 17.39 14.90 14.90 0.0M
2022-12-23 22.13 22.28 18.89 19.88 0.0M
2022-12-22 28.70 29.26 22.99 22.99 0.0M
2022-12-21 29.66 30.74 28.93 28.93 0.0M
2022-12-20 36.20 37.39 32.23 32.23 0.0M
2022-12-19 40.25 40.88 35.28 35.28 0.0M
2022-12-16 43.97 44.58 38.06 38.06 0.0M
2022-12-15 42.22 45.83 39.94 44.04 0.0M
2022-12-14 47.03 47.48 42.95 43.51 0.0M
2022-12-13 55.07 56.74 48.05 48.05 0.0M
2022-12-12 66.67 66.67 58.04 58.04 0.0M
2022-12-09 62.11 68.38 60.55 68.38 0.0M
2022-12-08 59.04 59.48 56.35 56.35 0.0M
2022-12-07 67.86 67.86 60.48 60.48 0.0M
2022-12-06 72.33 72.33 67.07 67.07 0.0M
2022-12-05 83.83 83.83 73.76 73.76 0.0M
2022-12-02 86.38 88.05 84.58 84.58 0.0M
2022-12-01 89.37 91.48 88.68 88.68 0.0M
2022-11-30 73.09 75.01 73.09 75.01 0.0M
2022-11-29 76.58 78.77 74.91 74.91 0.0M
2022-11-28 72.42 80.40 69.41 80.40 0.0M
2022-11-25 77.56 79.88 73.97 73.97 0.0M
2022-11-24 77.92 79.57 77.56 79.44 0.0M
2022-11-23 64.23 72.00 64.23 72.00 0.0M
2022-11-22 57.91 61.84 57.91 59.36 0.0M
2022-11-21 72.36 72.82 63.75 63.75 0.0M
2022-11-18 78.27 80.11 71.75 71.75 0.0M
2022-11-17 85.61 85.61 78.38 78.63 0.0M
2022-11-16 96.16 96.16 85.59 85.59 0.0M
2022-11-15 92.69 93.95 91.50 92.84 0.0M
2022-11-14 94.26 94.26 89.20 89.20 0.0M
2022-11-11 95.37 95.76 85.69 85.82 0.0M
2022-11-10 76.51 88.83 72.82 88.83 0.0M
2022-11-09 98.15 100.65 89.54 89.54 0.0M
2022-11-08 107.01 109.04 92.59 100.34 0.0M
2022-11-07 125.09 129.50 111.42 111.42 0.0M
2022-11-04 142.10 142.10 130.90 130.90 0.0M
2022-11-03 145.32 145.32 139.17 142.25 0.0M
2022-11-02 171.76 171.76 157.08 157.08 0.0M
2022-11-01 178.95 178.95 172.61 172.61 0.0M
2022-10-31 167.16 167.16 166.45 166.45 0.0M
2022-10-28 156.46 159.78 156.46 157.94 0.0M
2022-10-27 166.55 166.87 164.67 164.67 0.0M
2022-10-26 148.83 170.00 148.83 170.00 0.0M
2022-10-25 135.93 156.54 131.71 156.54 0.0M
2022-10-24 144.23 144.23 123.60 123.60 0.0M
2022-10-21 127.49 137.65 127.49 137.65 0.0M
2022-10-20 143.19 143.19 143.19 143.19 0.0M
2022-10-19 164.78 164.78 161.22 161.22 0.0M
2022-10-18 165.78 177.00 156.73 156.73 0.0M
2022-10-17 138.25 157.71 138.25 157.71 0.0M
2022-10-14 172.38 172.38 146.61 146.61 0.0M
2022-10-13 160.49 161.87 157.88 158.71 0.0M
2022-10-12 164.15 164.15 157.88 157.88 0.0M
2022-10-11 173.01 176.67 168.22 176.67 0.0M
2022-10-10 169.25 175.12 169.25 175.12 0.0M
2022-10-07 214.56 217.55 186.76 186.76 0.0M
2022-10-06 220.70 220.70 213.08 217.40 0.0M
2022-10-05 240.12 240.12 201.18 201.18 0.0M
2022-10-04 244.63 257.95 244.63 257.93 0.0M
2022-10-03 289.30 289.30 235.17 235.17 0.0M
2022-09-30 331.01 333.81 322.51 333.81 0.0M
2022-09-29 386.21 388.47 386.21 386.38 0.0M
2022-09-28 361.61 388.80 361.61 388.80 0.0M
2022-09-27 376.22 399.06 376.22 399.06 0.0M
2022-09-26 358.14 372.98 344.12 370.16 0.0M
2022-09-23 401.45 401.45 365.12 365.12 0.0M
2022-09-22 455.87 470.79 414.18 414.18 0.0M
2022-09-21 481.03 492.74 480.99 492.74 0.0M
2022-09-20 496.83 508.54 484.75 508.54 0.0M
2022-09-19 455.75 486.01 446.88 486.01 0.0M
2022-09-16 451.36 457.71 442.54 442.54 0.0M
2022-09-15 469.16 474.89 466.61 474.89 0.0M
2022-09-14 426.11 466.11 420.63 466.11 0.0M
2022-09-13 473.80 477.86 418.38 418.38 0.0M
2022-09-12 462.52 467.62 458.67 467.62 0.0M
2022-09-09 416.79 449.98 416.79 449.98 0.0M
2022-09-08 395.57 409.05 395.57 409.05 0.0M
2022-09-07 356.78 372.58 355.13 372.58 0.0M
2022-09-06 354.59 355.57 340.50 349.53 0.0M
2022-09-05 331.56 334.61 331.56 334.61 0.0M
2022-09-02 379.19 379.19 359.15 363.89 0.0M
2022-09-01 345.29 345.29 334.21 334.21 0.0M
2022-08-31 380.34 380.34 352.60 352.60 0.0M
2022-08-30 420.76 420.76 385.83 385.83 0.0M
2022-08-29 387.32 387.32 387.32 387.32 0.0M
2022-08-26 444.67 444.67 425.06 425.06 0.0M
2022-08-25 482.66 482.66 440.36 440.36 0.0M
2022-08-24 451.52 474.01 451.52 474.01 0.0M
2022-08-23 415.51 446.47 415.51 446.47 0.0M
2022-08-22 432.80 434.64 419.96 419.96 0.0M
2022-08-19 455.95 455.95 434.34 434.34 0.0M
2022-08-18 476.35 492.32 476.35 492.32 0.0M
2022-08-17 493.74 493.74 472.88 472.88 0.0M
2022-08-16 509.42 517.86 494.20 506.45 0.0M
2022-08-15 470.46 499.26 470.46 499.26 0.0M
2022-08-12 414.51 434.05 413.49 434.05 0.0M
2022-08-11 434.39 434.39 419.46 419.46 0.0M
2022-08-10 391.90 412.96 391.90 410.10 0.0M
2022-08-09 423.10 423.10 401.15 401.15 0.0M
2022-08-08 444.42 480.37 443.46 480.37 0.0M
2022-08-05 506.41 511.38 449.02 449.02 0.0M
2022-08-04 534.87 534.87 505.45 505.45 0.0M
2022-08-03 489.31 512.84 489.31 500.64 0.0M
2022-08-02 441.28 499.80 441.28 499.80 0.0M
2022-08-01 470.67 481.41 470.67 481.41 0.0M
2022-07-29 414.89 424.73 414.89 424.73 0.0M
2022-07-28 386.06 398.81 386.06 398.81 0.0M
2022-07-27 333.27 353.02 333.08 353.02 0.0M
2022-07-26 343.01 343.01 326.63 326.63 0.0M
2022-07-25 374.24 378.90 363.10 363.10 0.0M
2022-07-22 368.38 372.71 368.38 372.71 0.0M
2022-07-21 308.42 345.48 308.42 345.48 0.0M
2022-07-20 282.88 286.29 282.88 286.29 0.0M
2022-07-19 268.67 268.67 266.81 266.81 0.0M
2022-07-18 275.32 289.61 275.32 289.61 0.0M
2022-07-15 259.39 259.72 259.39 259.72 0.0M
2022-07-14 249.09 249.59 232.09 242.44 0.0M
2022-07-13 242.31 254.81 242.17 254.81 0.0M
2022-07-12 239.49 245.53 239.49 245.53 0.0M
2022-07-11 303.32 311.91 253.71 253.71 0.0M
2022-07-08 270.57 311.14 269.82 311.14 0.0M
2022-07-07 245.64 269.40 245.64 269.40 0.0M
2022-07-06 239.24 239.24 228.19 228.19 0.0M
2022-07-05 218.11 220.47 209.44 209.44 0.0M
2022-07-04 213.24 220.24 212.09 212.09 0.0M
2022-07-01 215.77 218.59 215.77 217.88 0.0M
2022-06-30 207.62 216.71 207.62 216.71 0.0M
2022-06-29 224.45 224.45 213.14 213.14 0.0M
2022-06-28 285.39 285.39 257.66 257.66 0.0M
2022-06-27 292.77 292.77 283.13 283.13 0.0M
2022-06-24 254.46 271.26 252.49 271.26 0.0M
2022-06-23 263.30 263.30 250.11 250.11 0.0M
2022-06-22 238.72 271.78 238.72 271.78 0.0M
2022-06-21 216.67 262.00 216.67 262.00 0.0M
2022-06-20 201.56 208.37 201.56 204.63 0.0M
2022-06-17 197.28 199.49 197.28 199.49 0.0M
2022-06-16 227.10 227.10 204.34 204.34 0.0M
2022-06-15 216.80 235.23 216.80 235.23 0.0M
2022-06-14 225.53 225.53 209.00 216.48 0.0M
2022-06-13 231.76 235.86 224.17 224.17 0.0M
2022-06-10 284.16 284.16 282.86 282.86 0.0M
2022-06-09 301.04 317.62 301.04 317.30 0.0M
2022-06-08 278.53 305.01 278.53 305.01 0.0M
2022-06-02 325.16 372.67 325.16 372.67 0.0M
2022-06-01 337.66 337.66 337.66 337.66 0.0M