Short DAX x3 AR Total Return (SHRTDX3)

SHRTDX3
🏛️ Deutschland →
10,136.64
Letzte Aktualisierung: 2025-09-29
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
2021-12-30 49,040.66 49,159.17 48,638.31 48,692.83 0.0M
2021-12-29 48,335.70 49,437.85 48,071.87 48,998.94 0.0M
2021-12-28 49,110.11 49,136.76 47,893.95 47,997.31 0.0M
2021-12-27 50,403.82 50,403.82 49,014.04 49,198.31 0.0M
2021-12-23 50,930.24 51,291.39 49,843.94 49,964.42 0.0M
2021-12-22 52,736.14 53,319.86 51,584.37 51,584.37 0.0M
2021-12-21 53,853.02 54,639.88 53,039.89 53,094.16 0.0M
2021-12-20 56,138.18 57,180.83 54,791.59 55,362.73 0.0M
2021-12-17 51,864.45 53,523.72 51,650.79 52,418.07 0.0M
2021-12-16 50,722.64 51,542.06 49,903.63 51,389.59 0.0M
2021-12-15 52,676.44 53,293.71 52,473.51 53,039.17 0.0M
2021-12-14 51,110.94 53,329.62 50,856.19 53,278.97 0.0M
2021-12-13 51,312.78 51,914.36 49,905.58 51,616.05 0.0M
2021-12-10 52,076.47 52,331.34 50,958.77 51,612.13 0.0M
2021-12-09 50,924.86 51,710.82 50,656.77 51,458.62 0.0M
2021-12-08 50,178.74 51,028.36 49,607.72 50,996.05 0.0M
2021-12-07 52,478.04 52,626.07 49,652.87 49,801.43 0.0M
2021-12-06 55,326.00 56,987.23 54,012.41 54,401.73 0.0M
2021-12-03 54,315.40 57,530.21 54,218.51 56,781.91 0.0M
2021-12-02 55,574.28 56,702.73 54,618.10 55,765.37 0.0M
2021-12-01 56,212.15 56,875.89 53,168.86 53,591.92 0.0M
2021-11-30 57,678.10 58,809.93 55,905.80 57,880.26 0.0M
2021-11-29 54,484.60 56,375.91 54,122.06 55,901.04 0.0M
2021-11-26 54,982.52 56,295.40 53,510.06 56,176.95 0.0M
2021-11-25 49,979.63 50,457.73 49,533.96 49,957.75 0.0M
2021-11-24 49,720.24 51,629.62 49,439.15 50,338.11 0.0M
2021-11-23 49,388.74 50,429.42 48,739.48 49,792.54 0.0M
2021-11-22 47,603.23 48,416.34 47,420.21 48,193.11 0.0M
2021-11-19 46,949.26 48,399.69 46,736.46 47,810.95 0.0M
2021-11-18 46,991.09 47,521.04 46,680.33 47,274.60 0.0M
2021-11-17 46,996.83 47,035.32 46,741.57 47,022.98 0.0M
2021-11-16 47,736.94 47,859.04 46,891.09 47,054.97 0.0M
2021-11-15 48,258.58 48,631.82 47,931.22 47,942.33 0.0M
2021-11-12 48,357.17 48,708.99 48,186.46 48,446.28 0.0M
2021-11-11 48,703.81 49,009.37 48,263.43 48,549.26 0.0M
2021-11-10 48,864.11 49,441.92 48,612.00 48,691.91 0.0M
2021-11-09 49,076.30 49,085.26 48,364.20 48,946.13 0.0M
2021-11-08 48,876.67 49,171.23 48,691.89 48,894.56 0.0M
2021-11-05 49,134.85 49,239.34 48,552.41 48,832.84 0.0M
2021-11-04 48,987.43 49,362.27 48,734.64 49,063.03 0.0M
2021-11-03 49,838.08 50,071.96 49,598.30 49,717.44 0.0M
2021-11-02 50,915.25 50,968.90 49,716.58 49,772.57 0.0M
2021-11-01 51,510.47 51,676.61 50,784.27 51,216.26 0.0M
2021-10-29 53,576.49 54,337.45 52,395.54 52,404.44 0.0M
2021-10-28 52,523.52 53,000.91 52,231.95 52,332.33 0.0M
2021-10-27 51,972.39 52,578.31 51,857.23 52,241.22 0.0M
2021-10-26 52,497.72 52,791.74 51,494.13 51,739.82 0.0M
2021-10-25 54,035.52 54,063.85 53,158.48 53,363.13 0.0M
2021-10-22 54,253.25 54,497.55 53,198.40 53,959.83 0.0M
2021-10-21 55,126.35 55,256.52 54,078.18 54,710.50 0.0M
2021-10-20 54,661.83 54,794.14 53,723.52 54,186.75 0.0M
2021-10-19 54,522.82 54,884.16 54,136.02 54,264.78 0.0M
2021-10-18 54,331.60 55,309.55 54,009.30 54,707.10 0.0M
2021-10-15 54,627.28 54,847.28 53,434.75 53,554.23 0.0M
2021-10-14 56,357.78 56,680.93 54,866.37 54,885.08 0.0M
2021-10-13 58,524.29 58,912.46 56,678.92 57,293.43 0.0M
2021-10-12 59,923.55 59,969.49 58,171.41 58,484.72 0.0M
2021-10-11 58,545.97 59,085.67 57,850.21 57,891.27 0.0M
2021-10-08 57,341.59 58,063.92 57,126.22 57,822.96 0.0M
2021-10-07 58,224.42 58,956.81 57,292.81 57,322.37 0.0M
2021-10-06 60,108.41 62,477.38 60,041.57 60,701.68 0.0M
2021-10-05 59,787.12 60,359.20 58,073.28 58,165.67 0.0M
2021-10-04 59,776.67 60,290.17 58,451.26 60,062.28 0.0M
2021-10-01 60,356.84 60,633.25 57,479.75 58,681.57 0.0M
2021-09-30 55,761.07 57,668.50 55,439.97 57,506.85 0.0M
2021-09-29 56,666.69 57,085.27 55,707.43 56,359.80 0.0M
2021-09-28 54,801.66 57,851.27 54,615.20 57,688.23 0.0M
2021-09-27 53,014.40 54,520.08 52,913.21 54,289.67 0.0M
2021-09-24 54,700.79 55,101.43 54,317.32 54,746.02 0.0M
2021-09-23 53,805.25 54,131.42 53,045.62 53,596.14 0.0M
2021-09-22 55,575.96 56,481.13 55,042.96 55,061.62 0.0M
2021-09-21 58,326.87 58,503.79 56,283.38 56,822.50 0.0M
2021-09-20 58,382.60 60,585.29 58,110.49 59,374.56 0.0M
2021-09-17 52,599.61 55,891.49 52,488.10 55,533.93 0.0M
2021-09-16 53,714.15 54,010.11 52,895.47 53,869.21 0.0M
2021-09-15 53,102.99 54,268.52 53,032.70 54,245.39 0.0M
2021-09-14 53,290.46 53,771.31 52,749.63 53,163.67 0.0M
2021-09-13 53,377.97 53,513.67 52,486.38 53,387.27 0.0M
2021-09-10 54,065.64 54,718.23 53,389.10 54,355.18 0.0M
2021-09-09 55,687.45 55,987.37 53,487.93 54,219.92 0.0M
2021-09-08 53,684.62 54,553.90 52,928.23 54,358.00 0.0M
2021-09-07 51,364.26 52,222.68 51,249.61 52,066.18 0.0M
2021-09-06 52,289.65 52,319.72 50,934.19 51,211.08 0.0M
2021-09-03 52,096.65 53,635.16 51,870.48 52,734.60 0.0M
2021-09-02 52,325.76 52,397.17 51,813.48 52,151.50 0.0M
2021-09-01 50,980.27 52,819.67 50,759.58 52,316.67 0.0M
2021-08-31 51,026.63 52,931.16 50,537.17 52,213.32 0.0M
2021-08-30 52,022.94 52,097.63 51,614.10 51,706.92 0.0M
2021-08-27 52,998.42 53,008.42 51,987.58 52,067.79 0.0M
2021-08-26 53,164.67 53,555.22 52,246.57 52,652.66 0.0M
2021-08-25 51,387.80 52,068.16 51,342.29 51,996.78 0.0M
2021-08-24 51,623.94 52,051.64 51,433.89 51,560.75 0.0M
2021-08-23 51,503.60 52,617.73 51,413.85 52,087.24 0.0M
2021-08-20 53,207.04 54,073.72 52,543.97 52,543.97 0.0M
2021-08-19 53,269.44 54,353.12 52,598.76 52,973.29 0.0M
2021-08-18 51,283.86 51,958.57 51,018.92 51,056.56 0.0M
2021-08-17 52,065.99 52,557.02 51,336.72 51,487.15 0.0M
2021-08-16 52,037.26 52,166.56 51,114.78 51,454.05 0.0M
2021-08-13 51,222.49 51,276.62 50,458.36 50,969.68 0.0M
2021-08-12 52,409.87 52,492.92 51,091.97 51,359.23 0.0M
2021-08-11 52,901.03 53,490.99 51,854.97 52,471.06 0.0M
2021-08-10 53,150.27 53,291.72 52,714.15 53,033.40 0.0M
2021-08-09 53,033.31 53,760.68 52,756.86 53,293.97 0.0M
2021-08-06 53,092.87 53,390.02 52,667.30 53,142.65 0.0M
2021-08-05 54,000.32 54,062.31 53,242.55 53,316.79 0.0M
2021-08-04 54,275.54 54,836.07 53,646.61 53,861.52 0.0M
2021-08-03 55,556.89 55,992.35 54,764.22 55,327.72 0.0M
2021-08-02 54,373.25 55,801.60 53,750.43 55,186.38 0.0M
2021-07-30 56,031.68 56,539.44 54,734.74 55,458.31 0.0M
2021-07-29 55,128.57 55,275.57 54,258.98 54,458.43 0.0M
2021-07-28 55,557.54 55,997.68 55,134.98 55,207.96 0.0M
2021-07-27 55,551.30 56,768.46 55,051.76 55,764.03 0.0M
2021-07-26 55,095.82 55,486.77 54,483.50 54,718.36 0.0M
2021-07-23 54,968.81 55,132.74 54,076.34 54,207.31 0.0M
2021-07-22 55,678.27 56,360.14 55,172.62 55,883.38 0.0M
2021-07-21 58,977.28 59,572.25 56,657.42 56,906.12 0.0M
2021-07-20 59,053.72 60,809.36 58,317.48 59,322.17 0.0M
2021-07-19 57,346.08 61,233.60 57,346.08 60,319.65 0.0M
2021-07-16 55,067.78 56,603.57 54,250.21 55,935.17 0.0M
2021-07-15 53,984.79 55,377.65 53,939.86 54,995.76 0.0M
2021-07-14 53,780.58 53,999.96 53,163.33 53,383.42 0.0M
2021-07-13 53,657.64 53,807.01 53,208.72 53,380.40 0.0M
2021-07-12 54,103.76 55,027.53 53,204.56 53,375.24 0.0M
2021-07-09 56,358.90 56,784.70 54,454.66 54,454.66 0.0M
2021-07-08 56,108.76 58,659.18 55,660.47 57,445.77 0.0M
2021-07-07 55,509.30 55,566.01 54,518.98 54,609.18 0.0M
2021-07-06 55,728.08 57,069.24 55,159.56 56,597.98 0.0M
2021-07-05 55,489.22 56,354.13 54,888.93 55,014.85 0.0M
2021-07-02 55,289.50 55,511.94 54,558.61 55,151.79 0.0M
2021-07-01 55,282.67 56,908.29 54,506.33 55,650.88 0.0M
2021-06-30 54,746.42 57,179.73 54,718.98 56,448.23 0.0M
2021-06-29 55,435.90 55,448.82 54,104.35 54,780.87 0.0M
2021-06-28 56,004.90 56,393.64 55,045.62 56,265.06 0.0M
2021-06-25 55,905.69 56,502.90 55,650.18 55,700.63 0.0M
2021-06-24 56,458.12 57,159.88 55,709.36 55,906.07 0.0M
2021-06-23 55,313.47 57,389.71 55,263.66 57,389.71 0.0M
2021-06-22 56,107.86 56,745.24 55,301.93 55,478.21 0.0M
2021-06-21 58,625.05 59,122.80 55,800.03 55,837.27 0.0M
2021-06-18 54,674.88 57,806.58 54,571.95 57,584.66 0.0M
2021-06-17 55,374.70 55,455.04 54,413.84 54,672.26 0.0M
2021-06-16 54,434.67 55,230.01 54,384.42 54,855.12 0.0M
2021-06-15 54,320.34 54,815.52 53,996.81 54,661.32 0.0M
2021-06-14 54,145.45 55,256.12 53,897.99 55,256.12 0.0M
2021-06-11 56,474.67 56,635.25 54,945.94 55,060.78 0.0M
2021-06-10 56,330.61 57,017.71 55,667.57 56,390.65 0.0M
2021-06-09 55,697.61 57,098.21 55,347.57 56,287.00 0.0M
2021-06-08 55,404.32 55,680.18 54,739.76 55,656.06 0.0M
2021-06-07 55,533.52 55,936.77 54,694.67 55,273.25 0.0M
2021-06-04 55,526.69 56,028.08 54,979.60 55,118.62 0.0M
2021-06-03 56,275.88 57,442.54 55,502.99 55,767.02 0.0M
2021-06-02 56,057.97 56,623.98 55,785.85 56,094.00 0.0M
2021-06-01 56,941.46 57,026.74 55,147.60 56,482.70 0.0M
2021-05-31 57,380.13 58,215.10 57,313.83 58,140.65 0.0M
2021-05-28 57,927.21 58,019.24 56,735.51 57,062.07 0.0M
2021-05-27 58,248.39 58,982.71 57,416.67 58,352.88 0.0M
2021-05-26 56,949.75 58,346.66 56,842.40 57,862.63 0.0M
2021-05-25 56,699.21 57,705.74 56,538.39 57,705.74 0.0M
2021-05-21 58,472.18 58,871.51 57,692.00 58,032.67 0.0M
2021-05-20 60,738.57 62,104.10 58,808.55 58,808.55 0.0M
2021-05-19 60,904.05 63,717.51 60,215.35 61,970.33 0.0M
2021-05-18 57,500.48 59,328.14 57,109.10 58,842.01 0.0M
2021-05-17 58,181.32 59,220.25 57,756.26 58,731.07 0.0M
2021-05-14 60,048.37 60,951.93 58,507.68 58,514.92 0.0M
2021-05-13 64,192.38 65,823.92 60,694.31 61,137.04 0.0M
2021-05-12 62,061.37 62,881.34 60,807.37 61,745.93 0.0M
2021-05-11 60,714.12 63,422.68 60,666.50 62,125.72 0.0M
2021-05-10 58,812.20 59,511.10 58,752.73 58,908.97 0.0M
2021-05-07 59,702.97 60,256.11 58,847.68 58,929.61 0.0M
2021-05-06 61,161.93 62,661.78 60,359.77 61,392.95 0.0M
2021-05-05 64,278.27 64,443.15 61,713.91 61,713.91 0.0M
2021-05-04 61,291.15 66,036.26 61,020.11 65,900.92 0.0M
2021-05-03 61,952.93 62,869.89 60,919.38 61,317.40 0.0M
2021-04-30 61,835.92 62,577.32 61,239.82 62,577.32 0.0M
2021-04-29 60,539.76 63,179.77 60,392.77 62,355.75 0.0M
2021-04-28 60,481.01 61,024.34 59,956.11 60,716.29 0.0M
2021-04-27 60,964.37 61,981.32 60,706.35 61,237.38 0.0M
2021-04-26 60,765.45 61,390.50 60,327.99 60,681.28 0.0M
2021-04-23 60,911.94 62,434.57 60,544.86 60,893.49 0.0M
2021-04-22 61,315.31 61,518.18 60,318.21 60,413.71 0.0M
2021-04-21 62,225.49 63,486.74 61,757.73 61,940.95 0.0M
2021-04-20 60,102.33 63,006.24 59,685.86 62,772.42 0.0M
2021-04-19 58,509.58 59,982.43 58,457.88 59,979.57 0.0M
2021-04-16 61,169.96 61,187.36 58,776.40 58,946.46 0.0M
2021-04-15 61,641.21 61,758.35 61,219.62 61,419.65 0.0M
2021-04-14 61,670.96 62,202.78 61,420.36 61,988.50 0.0M
2021-04-13 61,627.73 62,289.78 61,109.03 61,686.46 0.0M
2021-04-12 61,804.96 61,960.62 61,193.97 61,927.08 0.0M
2021-04-09 62,256.63 62,649.85 61,591.74 61,706.92 0.0M
2021-04-08 61,703.50 62,819.66 61,540.36 62,096.90 0.0M
2021-04-07 62,036.85 62,622.50 61,614.64 62,425.94 0.0M
2021-04-06 61,396.56 62,021.14 60,738.78 61,986.18 0.0M
2021-04-01 64,119.91 64,299.18 63,286.57 63,335.00 0.0M
2021-03-31 64,735.90 65,045.10 64,381.48 64,615.91 0.0M
2021-03-30 65,905.77 66,227.22 64,329.82 64,616.84 0.0M
2021-03-29 67,295.30 68,074.77 66,835.11 67,219.29 0.0M
2021-03-26 68,507.21 68,977.32 67,793.71 68,187.10 0.0M
2021-03-25 71,207.22 72,888.66 70,024.87 70,024.87 0.0M
2021-03-24 71,377.97 71,428.00 70,064.79 70,187.72 0.0M
2021-03-23 70,682.88 71,533.65 68,813.27 69,458.68 0.0M
2021-03-22 71,181.99 71,225.84 69,245.61 69,531.85 0.0M
2021-03-19 69,278.78 70,863.89 68,320.89 70,066.71 0.0M
2021-03-18 69,248.51 69,470.32 67,526.78 67,939.81 0.0M
2021-03-17 70,884.37 71,372.39 70,464.79 70,538.36 0.0M
2021-03-16 71,539.88 71,811.90 70,449.66 71,115.20 0.0M
2021-03-15 71,688.57 73,342.96 70,917.79 72,567.73 0.0M
2021-03-12 72,322.08 72,727.76 71,606.47 71,972.39 0.0M
2021-03-11 70,989.77 71,798.30 70,619.99 70,997.72 0.0M
2021-03-10 73,031.13 73,429.85 71,117.79 71,432.03 0.0M
2021-03-09 74,451.82 74,970.23 72,407.46 72,988.59 0.0M
2021-03-08 80,696.07 81,010.01 73,483.40 73,872.47 0.0M
2021-03-05 81,291.50 82,917.60 79,517.54 82,024.49 0.0M
2021-03-04 80,086.29 81,362.56 79,054.76 79,721.88 0.0M
2021-03-03 78,352.10 81,041.88 77,318.49 79,326.89 0.0M
2021-03-02 81,012.10 81,367.43 78,951.99 80,020.21 0.0M
2021-03-01 81,706.49 83,051.88 80,321.11 80,490.64 0.0M
2021-02-26 86,541.74 86,652.45 82,978.17 84,682.34 0.0M
2021-02-25 80,238.10 83,021.26 80,149.05 83,018.46 0.0M
2021-02-24 82,708.65 83,120.91 80,934.08 81,336.24 0.0M
2021-02-23 81,273.56 86,869.44 81,156.86 83,347.15 0.0M
2021-02-22 83,626.49 84,417.42 81,416.98 81,852.45 0.0M
2021-02-19 82,275.17 82,920.73 80,526.85 81,117.87 0.0M
2021-02-18 82,155.10 83,621.27 81,709.16 83,030.24 0.0M
2021-02-17 81,369.78 82,897.22 80,459.15 82,637.70 0.0M
2021-02-16 79,171.62 80,239.15 78,878.45 79,992.82 0.0M
2021-02-15 79,118.47 79,845.97 78,869.57 79,242.06 0.0M
2021-02-12 81,678.16 82,568.61 80,261.61 80,280.00 0.0M
2021-02-11 81,996.29 82,643.73 80,224.37 80,439.83 0.0M
2021-02-10 80,590.00 84,143.23 80,430.98 82,359.59 0.0M
2021-02-09 80,613.61 81,847.63 80,145.87 80,998.03 0.0M
2021-02-08 78,616.36 80,237.98 78,303.61 80,180.43 0.0M
2021-02-05 80,438.17 80,997.36 79,263.83 80,251.49 0.0M
2021-02-04 81,809.47 82,052.50 80,025.40 80,195.82 0.0M
2021-02-03 81,864.00 83,678.36 81,805.17 82,449.91 0.0M
2021-02-02 86,676.09 87,004.56 84,064.27 84,254.69 0.0M
2021-02-01 89,692.91 90,546.38 87,873.99 88,410.74 0.0M
2021-01-29 91,552.17 92,891.59 89,241.44 92,329.87 0.0M
2021-01-28 91,284.49 94,779.68 87,204.32 87,841.67 0.0M
2021-01-27 85,664.93 91,384.14 84,523.74 88,736.37 0.0M
2021-01-26 87,833.00 87,922.43 83,114.31 84,180.83 0.0M
2021-01-25 83,195.78 89,416.74 83,153.61 88,610.37 0.0M
2021-01-22 84,867.83 86,774.36 83,998.58 84,428.32 0.0M
2021-01-21 81,883.45 84,343.87 81,686.94 83,842.60 0.0M
2021-01-20 85,042.49 85,169.96 83,010.69 83,583.53 0.0M
2021-01-19 84,019.64 85,759.79 83,580.87 85,564.70 0.0M
2021-01-18 86,837.47 86,944.46 84,919.42 84,957.83 0.0M
2021-01-15 83,789.55 88,148.45 83,093.73 86,111.26 0.0M
2021-01-14 82,787.72 83,381.42 81,812.95 82,558.57 0.0M
2021-01-13 84,136.35 84,722.32 82,745.66 83,443.98 0.0M
2021-01-12 82,665.11 84,677.76 82,374.43 83,713.86 0.0M
2021-01-11 82,906.97 85,774.50 82,274.60 83,510.96 0.0M
2021-01-08 80,515.91 82,307.45 80,099.94 81,561.80 0.0M
2021-01-07 83,656.30 84,219.95 82,301.69 83,016.82 0.0M
2021-01-06 87,897.04 89,796.91 83,878.89 84,412.86 0.0M
2021-01-05 88,659.49 90,759.08 86,894.15 89,134.80 0.0M
2021-01-04 85,337.58 89,210.67 84,227.05 87,693.53 0.0M