Short DAX x3 AR Total Return (SHRTDX3)

SHRTDX3
🏛️ Deutschland →
10,137.75
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 50,722.69 51,412.30 50,494.44 51,401.26 0.0M
2022-12-29 51,804.78 52,038.32 49,818.11 49,818.11 0.0M
2022-12-28 50,581.33 51,546.01 50,418.21 51,426.77 0.0M
2022-12-27 50,076.04 50,978.84 49,912.03 50,661.96 0.0M
2022-12-23 51,120.06 51,956.18 50,554.92 51,218.46 0.0M
2022-12-22 49,402.61 51,754.72 48,903.65 51,506.56 0.0M
2022-12-21 51,253.89 51,645.27 49,539.89 49,561.56 0.0M
2022-12-20 52,790.45 52,974.66 51,431.98 51,946.65 0.0M
2022-12-19 51,298.78 51,473.94 50,642.12 51,296.88 0.0M
2022-12-16 50,679.72 52,680.36 50,544.04 51,832.13 0.0M
2022-12-15 47,309.95 50,844.55 47,192.88 50,809.62 0.0M
2022-12-14 46,377.60 47,054.75 46,154.63 46,254.72 0.0M
2022-12-13 47,342.12 47,848.90 44,106.65 45,890.32 0.0M
2022-12-12 47,883.71 48,234.02 47,212.42 47,800.64 0.0M
2022-12-09 47,892.41 48,698.94 46,999.18 47,149.78 0.0M
2022-12-08 48,106.68 48,907.56 47,871.93 48,219.54 0.0M
2022-12-07 47,711.61 48,673.53 47,144.20 48,246.88 0.0M
2022-12-06 46,561.97 47,792.31 46,190.15 47,426.76 0.0M
2022-12-05 46,158.44 46,915.36 45,852.84 46,413.82 0.0M
2022-12-02 46,332.83 47,118.64 45,098.46 45,624.05 0.0M
2022-12-01 45,394.20 46,639.70 45,272.54 45,989.78 0.0M
2022-11-30 46,487.59 47,227.74 45,998.31 46,894.44 0.0M
2022-11-29 46,918.81 47,577.43 46,569.00 47,298.82 0.0M
2022-11-28 46,242.53 47,104.92 45,784.85 47,018.44 0.0M
2022-11-25 45,478.01 45,922.22 45,230.77 45,515.20 0.0M
2022-11-24 46,207.76 46,286.54 45,223.96 45,525.83 0.0M
2022-11-23 46,567.79 47,226.07 46,422.43 46,604.27 0.0M
2022-11-22 47,303.42 47,419.07 46,028.62 46,648.50 0.0M
2022-11-21 46,895.76 47,620.22 46,613.10 47,058.28 0.0M
2022-11-18 47,702.51 47,870.69 46,273.58 46,536.13 0.0M
2022-11-17 47,213.39 49,400.24 46,998.18 48,206.78 0.0M
2022-11-16 47,333.13 48,911.32 47,231.51 48,530.78 0.0M
2022-11-15 47,203.71 48,225.94 46,480.92 47,104.13 0.0M
2022-11-14 47,807.91 48,467.46 46,540.82 47,749.96 0.0M
2022-11-11 49,033.45 49,145.36 48,230.79 48,636.37 0.0M
2022-11-10 55,978.60 55,985.39 49,320.10 49,455.50 0.0M
2022-11-09 55,323.49 56,584.93 54,969.53 55,268.41 0.0M
2022-11-08 57,494.82 57,497.60 54,979.44 54,990.29 0.0M
2022-11-07 58,534.18 58,651.16 55,938.39 56,941.57 0.0M
2022-11-04 61,599.38 61,628.69 56,687.60 57,867.04 0.0M
2022-11-03 62,172.02 64,051.47 61,688.33 62,571.06 0.0M
2022-11-02 59,298.98 60,847.93 58,919.54 60,825.50 0.0M
2022-11-01 59,230.11 60,432.74 58,268.94 59,720.61 0.0M
2022-10-31 61,036.81 61,403.54 60,151.02 60,888.49 0.0M
2022-10-28 63,015.78 63,702.50 60,919.20 61,021.51 0.0M
2022-10-27 62,006.75 63,557.90 60,789.20 61,465.91 0.0M
2022-10-26 63,884.07 64,205.33 61,569.58 61,678.48 0.0M
2022-10-25 65,193.83 67,782.33 63,764.03 63,768.30 0.0M
2022-10-24 65,986.56 68,600.68 64,169.93 65,614.02 0.0M
2022-10-21 70,138.44 71,787.27 68,140.09 68,855.83 0.0M
2022-10-20 69,856.25 70,507.96 67,442.49 68,266.11 0.0M
2022-10-19 67,809.73 69,262.61 67,602.06 68,682.46 0.0M
2022-10-18 68,010.00 68,610.62 65,522.59 68,289.99 0.0M
2022-10-17 72,990.28 74,706.24 69,018.03 70,227.55 0.0M
2022-10-14 71,978.13 74,749.94 69,610.10 73,983.44 0.0M
2022-10-13 80,177.71 82,405.66 75,025.08 75,486.07 0.0M
2022-10-12 78,611.93 80,350.40 76,629.49 79,053.07 0.0M
2022-10-11 78,731.48 80,438.87 77,413.42 78,127.97 0.0M
2022-10-10 78,484.90 78,598.57 74,530.75 77,129.97 0.0M
2022-10-07 74,468.33 77,122.32 73,139.38 77,115.06 0.0M
2022-10-06 71,275.89 74,461.49 70,600.00 73,608.52 0.0M
2022-10-05 70,959.91 73,822.77 70,388.14 72,794.64 0.0M
2022-10-04 76,100.26 76,303.45 70,185.06 70,240.92 0.0M
2022-10-03 84,222.00 85,545.98 78,839.11 79,208.47 0.0M
2022-09-30 82,326.75 84,060.48 80,611.54 81,104.27 0.0M
2022-09-29 81,572.34 86,157.69 81,572.34 84,020.89 0.0M
2022-09-28 82,554.79 86,325.55 79,626.38 79,927.67 0.0M
2022-09-27 76,833.04 80,793.30 75,469.56 80,793.30 0.0M
2022-09-26 78,926.91 79,913.14 76,399.23 79,076.61 0.0M
2022-09-23 74,246.42 79,813.77 73,812.49 77,990.77 0.0M
2022-09-22 73,649.85 73,699.36 69,528.21 73,625.10 0.0M
2022-09-21 73,704.63 73,923.67 69,681.99 69,760.24 0.0M
2022-09-20 68,488.73 71,912.89 67,073.03 71,383.89 0.0M
2022-09-19 71,530.56 72,483.40 68,182.17 69,231.76 0.0M
2022-09-16 69,399.95 70,895.44 69,124.52 70,244.20 0.0M
2022-09-15 65,411.54 67,350.03 64,558.33 66,903.49 0.0M
2022-09-14 63,937.02 66,920.14 63,443.03 65,823.70 0.0M
2022-09-13 60,182.45 63,578.58 58,401.02 63,500.44 0.0M
2022-09-12 63,940.97 64,148.32 60,019.94 60,607.84 0.0M
2022-09-09 67,661.48 67,671.32 64,792.07 65,314.27 0.0M
2022-09-08 66,792.73 71,638.24 66,581.09 68,232.82 0.0M
2022-09-07 70,314.49 70,933.31 67,440.92 68,050.29 0.0M
2022-09-06 69,726.69 70,614.72 67,830.29 68,765.63 0.0M
2022-09-05 69,587.48 72,786.16 69,587.48 70,604.09 0.0M
2022-09-02 71,353.73 71,692.61 66,180.37 66,203.08 0.0M
2022-09-01 71,887.09 73,979.37 71,758.48 73,542.18 0.0M
2022-08-31 67,428.97 70,503.32 67,287.85 70,185.26 0.0M
2022-08-30 68,538.11 69,421.54 65,083.05 68,195.15 0.0M
2022-08-29 70,096.86 71,413.66 68,517.64 69,295.60 0.0M
2022-08-26 62,845.02 68,518.86 62,250.87 68,064.89 0.0M
2022-08-25 62,786.52 64,629.54 62,381.97 63,737.16 0.0M
2022-08-24 65,091.02 66,487.75 64,224.63 64,498.28 0.0M
2022-08-23 64,984.73 65,132.84 63,362.87 64,880.84 0.0M
2022-08-22 60,972.74 64,902.53 60,624.09 64,352.09 0.0M
2022-08-19 59,304.98 60,412.25 58,695.17 60,172.13 0.0M
2022-08-18 58,896.12 58,968.78 57,205.04 58,223.96 0.0M
2022-08-17 55,611.04 59,341.70 55,493.23 59,146.11 0.0M
2022-08-16 56,273.73 56,792.48 55,274.41 55,740.53 0.0M
2022-08-15 56,388.50 57,899.22 56,387.26 56,897.25 0.0M
2022-08-12 58,148.62 58,158.36 56,939.45 57,159.72 0.0M
2022-08-11 58,058.93 58,885.21 57,580.22 58,459.03 0.0M
2022-08-10 61,401.12 61,672.89 58,181.93 58,378.47 0.0M
2022-08-09 58,409.80 60,869.96 57,878.05 60,609.54 0.0M
2022-08-08 58,409.80 59,753.49 57,878.05 58,647.96 0.0M
2022-08-05 59,157.49 60,311.85 58,617.89 60,165.29 0.0M
2022-08-04 59,332.76 59,460.36 57,291.53 59,016.74 0.0M
2022-08-03 62,644.57 62,697.34 59,909.93 60,013.67 0.0M
2022-08-02 62,333.10 63,484.56 61,442.58 61,926.51 0.0M
2022-08-01 61,432.12 61,712.96 60,272.92 61,511.56 0.0M
2022-07-29 63,460.04 63,542.50 61,005.33 61,455.92 0.0M
2022-07-28 65,613.85 67,271.07 64,285.02 64,394.74 0.0M
2022-07-27 66,458.39 67,320.94 65,556.11 66,144.28 0.0M
2022-07-26 65,920.83 68,030.51 65,715.59 67,219.08 0.0M
2022-07-25 65,621.73 66,395.80 63,674.51 65,536.80 0.0M
2022-07-22 65,560.66 65,922.18 63,246.13 64,915.50 0.0M
2022-07-21 64,908.44 67,194.05 63,975.26 65,024.44 0.0M
2022-07-20 63,445.53 66,724.61 62,817.04 64,514.70 0.0M
2022-07-19 70,544.30 71,898.93 63,446.64 64,137.77 0.0M
2022-07-18 70,522.19 70,533.18 68,069.18 69,773.87 0.0M
2022-07-15 76,975.38 77,560.31 71,169.73 71,373.91 0.0M
2022-07-14 74,124.16 79,294.30 73,161.97 77,814.27 0.0M
2022-07-13 72,825.60 75,888.82 72,134.25 73,717.37 0.0M
2022-07-12 73,848.73 75,496.79 71,252.58 71,252.58 0.0M
2022-07-11 72,835.92 72,977.38 70,853.56 72,496.38 0.0M
2022-07-08 73,151.08 73,788.85 69,515.61 69,581.66 0.0M
2022-07-07 74,511.39 75,246.47 72,050.97 72,500.57 0.0M
2022-07-06 77,231.08 78,741.20 75,621.97 77,072.63 0.0M
2022-07-05 73,179.26 81,039.81 72,668.56 80,860.78 0.0M
2022-07-04 72,468.89 74,914.24 71,841.47 74,366.36 0.0M
2022-07-01 76,620.29 76,636.67 72,283.59 73,700.42 0.0M
2022-06-30 74,664.74 76,906.70 73,765.25 74,216.05 0.0M
2022-06-29 69,014.65 71,504.89 68,678.39 70,643.08 0.0M
2022-06-28 66,719.45 67,335.66 65,210.89 67,169.17 0.0M
2022-06-27 67,238.67 68,815.16 64,847.36 67,881.25 0.0M
2022-06-24 71,796.54 72,558.72 68,253.07 68,969.64 0.0M
2022-06-23 69,473.39 72,434.52 69,172.68 72,434.52 0.0M
2022-06-22 70,119.16 71,485.56 67,872.77 68,801.89 0.0M
2022-06-21 65,998.23 66,872.41 64,288.21 66,581.52 0.0M
2022-06-20 68,426.05 69,511.70 66,993.02 66,993.02 0.0M
2022-06-17 70,068.84 70,934.58 67,402.71 69,214.16 0.0M
2022-06-16 65,123.35 71,083.69 65,081.32 70,646.51 0.0M
2022-06-15 64,672.51 66,181.08 63,032.50 64,263.98 0.0M
2022-06-14 63,575.93 67,153.85 63,132.94 67,002.45 0.0M
2022-06-13 62,909.38 65,845.58 62,280.76 65,220.54 0.0M
2022-06-10 56,935.63 60,939.73 56,819.79 60,797.89 0.0M
2022-06-09 53,928.06 55,793.76 53,222.89 55,663.23 0.0M
2022-06-08 51,583.84 53,669.51 51,551.94 52,949.39 0.0M
2022-06-07 51,697.19 52,794.62 51,544.93 51,773.17 0.0M
2022-06-06 51,316.96 51,925.71 50,157.20 50,767.15 0.0M
2022-06-03 51,701.45 53,091.40 51,698.18 52,906.29 0.0M
2022-06-02 53,550.60 53,683.36 52,550.68 52,637.11 0.0M
2022-06-01 52,764.13 54,407.60 52,620.11 54,284.76 0.0M
2022-05-31 52,461.92 54,061.00 52,061.48 53,752.49 0.0M
2022-05-30 51,823.89 52,488.22 51,609.74 51,757.90 0.0M
2022-05-27 55,025.07 55,552.88 53,006.98 53,022.37 0.0M
2022-05-26 58,203.26 58,223.08 55,460.13 55,739.99 0.0M
2022-05-25 58,456.52 60,300.47 57,957.94 58,545.28 0.0M
2022-05-24 58,406.91 59,716.38 57,463.66 59,684.38 0.0M
2022-05-23 56,810.26 58,517.76 56,091.74 56,625.28 0.0M
2022-05-20 59,228.87 59,585.58 56,751.19 59,092.86 0.0M
2022-05-19 60,991.23 62,900.90 60,397.62 60,397.62 0.0M
2022-05-18 56,587.56 58,920.18 56,199.61 58,821.64 0.0M
2022-05-17 57,820.11 58,339.07 56,470.54 56,689.86 0.0M
2022-05-16 59,126.23 60,776.97 58,538.93 59,527.86 0.0M
2022-05-13 61,577.06 61,922.71 58,657.74 58,742.88 0.0M
2022-05-12 65,604.09 66,167.35 61,780.68 62,694.10 0.0M
2022-05-11 65,293.73 66,179.64 61,504.46 61,511.17 0.0M
2022-05-10 65,787.27 66,112.32 62,972.41 65,802.86 0.0M
2022-05-09 64,761.16 68,162.64 63,704.85 68,162.64 0.0M
2022-05-06 61,823.70 65,133.47 61,717.52 64,051.38 0.0M
2022-05-05 55,757.18 61,630.08 55,757.18 61,049.42 0.0M
2022-05-04 59,073.29 60,174.05 58,873.95 60,171.51 0.0M
2022-05-03 60,490.47 60,858.78 58,762.27 59,306.07 0.0M
2022-05-02 59,776.92 62,629.34 59,409.48 60,620.64 0.0M
2022-04-29 58,716.83 59,418.22 57,500.80 58,652.00 0.0M
2022-04-28 60,942.90 62,331.98 58,886.91 60,181.04 0.0M
2022-04-27 63,375.35 65,862.80 61,956.39 62,721.73 0.0M
2022-04-26 58,951.74 63,332.73 58,556.53 63,244.35 0.0M
2022-04-25 61,575.12 61,794.98 59,637.95 61,042.55 0.0M
2022-04-22 56,017.29 58,358.21 55,769.77 58,358.21 0.0M
2022-04-21 55,722.05 55,749.87 53,195.36 54,313.99 0.0M
2022-04-20 58,349.74 58,417.38 55,959.16 55,959.16 0.0M
2022-04-19 59,320.32 60,554.66 57,987.32 58,552.19 0.0M
2022-04-14 59,276.68 60,039.69 58,002.62 58,446.01 0.0M
2022-04-13 59,853.29 60,993.79 59,264.76 59,560.15 0.0M
2022-04-12 61,671.45 61,879.59 58,279.78 58,957.27 0.0M
2022-04-11 58,030.20 59,302.05 56,867.28 58,128.34 0.0M
2022-04-08 57,271.25 58,392.50 56,567.32 57,052.42 0.0M
2022-04-07 58,161.87 59,777.69 56,715.70 59,670.32 0.0M
2022-04-06 56,143.36 60,198.89 55,448.49 58,758.84 0.0M
2022-04-05 54,711.02 56,477.90 53,590.67 55,609.51 0.0M
2022-04-04 54,779.09 56,673.56 54,361.75 54,556.27 0.0M
2022-04-01 55,592.87 55,897.42 54,702.80 55,393.83 0.0M
2022-03-31 52,756.96 55,884.52 52,269.68 55,766.37 0.0M
2022-03-30 52,564.92 54,184.46 52,218.21 53,662.00 0.0M
2022-03-29 54,217.64 54,549.91 50,209.12 51,434.93 0.0M
2022-03-28 55,711.18 56,202.96 53,612.12 56,147.12 0.0M
2022-03-25 57,370.50 58,216.74 56,018.39 57,506.31 0.0M
2022-03-24 57,384.47 58,943.16 56,661.50 57,899.79 0.0M
2022-03-23 55,433.09 58,444.04 54,956.86 57,784.55 0.0M
2022-03-22 57,020.70 57,077.51 55,185.99 55,604.13 0.0M
2022-03-21 56,608.98 57,608.01 55,835.92 57,365.03 0.0M
2022-03-18 56,906.13 59,951.23 56,367.57 56,367.57 0.0M
2022-03-17 55,321.61 58,345.12 55,297.74 56,667.64 0.0M
2022-03-16 58,781.98 59,565.80 54,527.82 56,058.39 0.0M
2022-03-15 65,434.82 67,802.76 62,412.33 63,193.95 0.0M
2022-03-14 64,208.78 64,607.61 60,764.38 63,038.01 0.0M
2022-03-11 69,745.51 70,989.50 62,560.99 67,527.84 0.0M
2022-03-10 66,552.70 71,865.71 66,036.91 70,458.21 0.0M
2022-03-09 77,050.82 77,521.82 64,768.79 64,768.79 0.0M
2022-03-08 87,599.77 87,639.46 79,503.28 84,966.63 0.0M
2022-03-07 88,823.45 92,159.66 79,113.24 84,910.79 0.0M
2022-03-04 74,378.36 80,156.54 72,899.16 80,156.54 0.0M
2022-03-03 66,227.15 71,216.50 65,686.47 70,798.96 0.0M
2022-03-02 69,335.07 70,786.08 64,824.27 66,504.41 0.0M
2022-03-01 61,304.36 67,905.24 61,037.09 67,905.24 0.0M
2022-02-28 62,991.89 65,231.24 60,274.38 60,884.97 0.0M
2022-02-25 64,336.02 67,305.09 59,589.49 59,595.06 0.0M
2022-02-24 67,734.08 69,969.46 64,882.93 66,964.65 0.0M
2022-02-23 58,313.19 60,402.94 56,603.69 59,859.62 0.0M
2022-02-22 62,869.81 63,095.03 58,054.78 59,120.06 0.0M
2022-02-21 53,788.59 59,919.27 53,585.51 58,669.07 0.0M
2022-02-18 52,817.36 55,806.37 52,392.52 55,250.53 0.0M
2022-02-17 51,440.55 53,533.93 51,167.76 52,913.94 0.0M
2022-02-16 51,379.60 52,302.57 50,150.15 51,878.30 0.0M
2022-02-15 54,748.82 54,891.94 51,395.58 51,457.47 0.0M
2022-02-14 55,189.64 57,413.61 54,338.60 54,705.57 0.0M
2022-02-11 51,959.61 52,744.03 50,744.23 51,595.07 0.0M
2022-02-10 50,038.43 51,716.65 49,727.67 50,954.39 0.0M
2022-02-09 52,342.17 52,417.99 50,704.99 51,041.66 0.0M
2022-02-08 53,884.77 54,462.15 52,554.60 53,572.46 0.0M
2022-02-07 53,814.51 55,378.56 53,415.38 53,957.04 0.0M
2022-02-04 51,966.25 55,542.59 51,955.30 55,142.87 0.0M
2022-02-03 50,247.34 52,409.07 50,146.29 52,396.47 0.0M
2022-02-02 49,431.09 50,126.08 48,863.14 50,041.77 0.0M
2022-02-01 49,930.56 50,813.51 49,307.22 49,991.65 0.0M
2022-01-31 51,425.24 52,857.06 50,485.52 51,474.71 0.0M
2022-01-28 52,181.23 55,005.60 52,158.44 53,069.15 0.0M
2022-01-27 54,000.31 54,325.89 50,463.89 51,047.63 0.0M
2022-01-26 53,516.78 53,560.51 50,982.07 51,702.55 0.0M
2022-01-25 55,561.69 57,033.12 54,466.07 55,393.49 0.0M
2022-01-24 51,703.08 57,246.75 51,036.91 56,674.80 0.0M
2022-01-21 49,968.69 52,220.29 49,759.24 50,887.31 0.0M
2022-01-20 48,761.64 49,723.07 48,094.15 48,094.15 0.0M
2022-01-19 50,598.55 50,618.76 48,222.94 49,053.00 0.0M
2022-01-18 48,778.09 50,337.83 48,775.56 49,405.96 0.0M
2022-01-17 48,097.30 48,310.79 47,712.67 47,954.52 0.0M
2022-01-14 48,254.39 48,863.90 47,656.08 48,427.32 0.0M
2022-01-13 47,752.39 47,918.98 46,602.32 47,122.74 0.0M
2022-01-12 47,130.90 47,809.10 46,939.75 47,314.93 0.0M
2022-01-11 48,085.83 48,515.95 47,576.48 47,936.61 0.0M
2022-01-10 47,496.54 49,974.70 47,496.54 49,577.29 0.0M
2022-01-07 47,701.44 48,716.56 47,119.79 47,968.79 0.0M
2022-01-06 46,591.27 47,583.87 46,183.61 47,055.22 0.0M
2022-01-05 46,093.44 46,171.79 45,109.73 45,226.56 0.0M
2022-01-04 47,099.87 47,284.61 45,809.77 46,253.57 0.0M
2022-01-03 48,024.06 48,089.16 46,981.13 47,428.52 0.0M