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
2023-12-29 30,247.19 30,269.75 30,111.40 30,149.03 0.0M
2023-12-28 30,018.41 30,480.27 29,965.09 30,409.81 0.0M
2023-12-27 30,291.56 30,420.12 29,994.87 30,177.97 0.0M
2023-12-22 30,491.93 30,606.69 30,150.14 30,309.39 0.0M
2023-12-21 30,521.32 30,740.92 30,285.99 30,399.09 0.0M
2023-12-20 29,847.35 30,347.14 29,833.24 30,139.80 0.0M
2023-12-19 30,446.57 30,485.95 30,032.32 30,065.92 0.0M
2023-12-18 30,332.80 30,709.08 30,066.62 30,569.98 0.0M
2023-12-15 29,588.10 30,192.65 29,245.75 29,990.08 0.0M
2023-12-14 28,894.06 30,411.05 28,630.64 29,973.18 0.0M
2023-12-13 29,605.49 29,918.15 29,512.62 29,886.65 0.0M
2023-12-12 29,592.19 29,938.91 29,496.45 29,737.61 0.0M
2023-12-11 29,866.55 30,032.36 29,585.81 29,710.79 0.0M
2023-12-08 30,494.13 30,572.76 29,731.59 29,861.18 0.0M
2023-12-07 30,582.19 30,751.94 30,422.34 30,566.42 0.0M
2023-12-06 30,937.76 31,081.94 30,004.86 30,403.26 0.0M
2023-12-05 31,764.45 31,895.14 30,979.71 31,085.79 0.0M
2023-12-04 31,898.39 31,911.72 31,522.76 31,819.21 0.0M
2023-12-01 32,353.13 32,540.21 31,811.81 31,821.19 0.0M
2023-11-30 32,984.83 33,201.60 32,623.33 32,916.19 0.0M
2023-11-29 34,057.15 34,067.57 32,930.33 33,203.97 0.0M
2023-11-28 34,624.72 34,808.24 34,303.02 34,307.88 0.0M
2023-11-27 34,207.88 34,517.18 33,998.54 34,463.63 0.0M
2023-11-24 34,284.54 34,383.46 33,943.71 34,018.69 0.0M
2023-11-23 34,348.71 34,464.90 34,157.97 34,227.40 0.0M
2023-11-22 34,537.84 34,623.23 34,185.31 34,451.92 0.0M
2023-11-21 34,684.47 34,874.05 34,501.46 34,813.53 0.0M
2023-11-20 34,715.07 35,097.14 34,606.92 34,793.59 0.0M
2023-11-17 35,200.54 35,249.00 34,408.65 34,633.32 0.0M
2023-11-16 35,341.37 35,534.02 34,998.72 35,512.90 0.0M
2023-11-15 36,485.84 36,535.46 35,677.43 35,759.69 0.0M
2023-11-14 38,627.01 38,781.92 36,550.62 36,686.91 0.0M
2023-11-13 39,144.57 39,431.27 38,695.67 38,709.60 0.0M
2023-11-10 39,002.63 39,994.37 38,953.59 39,520.46 0.0M
2023-11-09 39,521.52 39,700.03 38,519.61 38,612.72 0.0M
2023-11-08 40,559.86 40,692.13 39,091.87 39,553.94 0.0M
2023-11-07 40,681.56 40,810.76 39,814.46 40,148.77 0.0M
2023-11-06 39,675.50 40,462.37 39,629.76 40,264.84 0.0M
2023-11-03 39,754.86 40,110.09 39,157.57 39,795.74 0.0M
2023-11-02 41,038.84 41,058.85 39,645.33 40,141.85 0.0M
2023-11-01 42,625.51 43,175.24 41,754.94 41,983.82 0.0M
2023-10-31 43,647.49 43,732.96 42,776.18 42,948.19 0.0M
2023-10-30 43,391.63 44,106.22 43,034.97 43,766.62 0.0M
2023-10-27 43,444.50 44,150.48 42,758.21 43,972.68 0.0M
2023-10-26 43,839.46 44,212.65 43,020.25 43,567.13 0.0M
2023-10-25 42,359.15 43,054.09 41,826.47 42,180.20 0.0M
2023-10-24 42,821.25 43,394.79 41,947.62 42,266.68 0.0M
2023-10-23 42,696.95 44,421.06 42,613.71 42,938.04 0.0M
2023-10-20 42,224.89 42,903.33 41,778.41 42,903.33 0.0M
2023-10-19 40,750.57 41,362.56 40,399.43 40,874.96 0.0M
2023-10-18 39,475.82 40,560.51 39,098.46 40,458.49 0.0M
2023-10-17 39,350.82 40,272.99 38,948.57 39,232.15 0.0M
2023-10-16 39,366.36 40,378.70 39,058.98 39,321.68 0.0M
2023-10-13 38,128.73 39,737.30 38,028.48 39,673.98 0.0M
2023-10-12 37,110.30 37,987.34 36,803.83 37,900.96 0.0M
2023-10-11 38,299.39 38,353.84 37,437.42 37,629.74 0.0M
2023-10-10 39,030.81 39,045.09 37,723.74 37,882.71 0.0M
2023-10-09 40,047.55 40,613.49 39,656.16 40,222.10 0.0M
2023-10-06 40,284.49 40,971.97 39,374.76 39,383.82 0.0M
2023-10-05 40,304.35 40,833.09 39,955.89 40,658.10 0.0M
2023-10-04 41,418.16 41,625.82 39,800.94 40,402.73 0.0M
2023-10-03 39,735.60 40,584.20 39,171.33 40,504.22 0.0M
2023-10-02 37,975.03 39,647.78 37,532.43 39,237.16 0.0M
2023-09-29 38,042.83 38,182.68 37,174.01 38,152.29 0.0M
2023-09-28 39,235.71 40,049.38 38,611.12 38,612.91 0.0M
2023-09-27 39,309.60 39,595.61 38,788.11 39,420.50 0.0M
2023-09-26 38,549.14 39,304.76 38,335.14 39,108.59 0.0M
2023-09-25 37,261.33 38,526.70 36,801.30 37,985.85 0.0M
2023-09-22 37,332.32 37,388.17 36,612.79 36,860.40 0.0M
2023-09-21 36,017.71 36,897.39 35,903.90 36,741.83 0.0M
2023-09-20 35,817.00 35,888.73 35,120.83 35,319.82 0.0M
2023-09-19 35,936.51 36,343.93 35,575.22 36,115.69 0.0M
2023-09-18 34,825.81 35,892.26 34,739.59 35,675.42 0.0M
2023-09-15 34,224.57 34,698.58 33,911.02 34,549.51 0.0M
2023-09-14 36,241.87 36,628.95 34,994.01 35,124.08 0.0M
2023-09-13 36,222.20 36,767.71 35,663.20 36,158.10 0.0M
2023-09-12 35,207.60 35,919.49 35,141.55 35,724.74 0.0M
2023-09-11 35,215.71 35,343.08 34,689.98 35,140.83 0.0M
2023-09-08 35,304.90 36,620.34 35,216.67 35,509.73 0.0M
2023-09-07 35,797.10 35,957.54 35,128.78 35,643.02 0.0M
2023-09-06 35,664.22 35,910.62 35,203.88 35,475.63 0.0M
2023-09-05 35,524.23 35,789.03 34,816.97 35,258.38 0.0M
2023-09-04 34,376.33 35,083.31 34,012.05 34,893.24 0.0M
2023-09-01 34,215.28 34,751.23 33,826.55 34,750.65 0.0M
2023-08-31 34,141.73 34,265.56 33,432.89 34,053.55 0.0M
2023-08-30 34,038.69 34,829.63 33,962.48 34,398.23 0.0M
2023-08-29 34,773.53 34,960.06 34,050.37 34,125.17 0.0M
2023-08-28 35,325.14 35,854.23 34,946.13 35,031.63 0.0M
2023-08-25 36,366.03 36,366.51 35,353.73 36,103.46 0.0M
2023-08-24 34,376.18 36,180.10 34,290.63 36,161.07 0.0M
2023-08-23 35,244.30 35,814.91 34,805.65 35,434.50 0.0M
2023-08-22 35,659.37 35,697.45 34,921.82 35,575.47 0.0M
2023-08-21 36,241.59 36,407.85 35,524.58 36,275.06 0.0M
2023-08-18 36,481.96 37,157.94 36,172.03 36,436.03 0.0M
2023-08-17 35,312.66 35,804.39 34,946.00 35,720.70 0.0M
2023-08-16 35,251.40 35,310.02 34,791.33 34,959.67 0.0M
2023-08-15 34,166.81 35,508.67 34,088.89 35,094.22 0.0M
2023-08-14 34,651.38 34,750.60 33,977.52 34,197.55 0.0M
2023-08-11 33,963.27 34,813.89 33,810.16 34,630.68 0.0M
2023-08-10 34,073.17 34,340.99 33,166.38 33,582.71 0.0M
2023-08-09 34,019.82 34,652.66 33,635.88 34,509.50 0.0M
2023-08-08 34,292.36 35,450.35 33,919.40 35,013.10 0.0M
2023-08-07 34,427.94 34,681.31 33,804.30 33,879.70 0.0M
2023-08-04 34,183.62 34,913.96 33,691.10 33,833.75 0.0M
2023-08-03 34,281.92 34,732.99 34,029.65 34,198.12 0.0M
2023-08-02 33,423.13 33,777.71 32,678.84 33,394.27 0.0M
2023-08-01 31,040.84 32,077.05 31,004.59 32,077.05 0.0M
2023-07-31 30,885.52 31,010.84 30,442.49 30,902.44 0.0M
2023-07-28 31,385.55 31,499.32 30,625.39 30,741.26 0.0M
2023-07-27 32,686.36 32,763.84 31,075.61 31,092.48 0.0M
2023-07-26 32,397.14 33,537.91 32,266.98 32,753.27 0.0M
2023-07-25 32,493.91 32,719.23 32,177.59 32,263.37 0.0M
2023-07-24 32,782.67 32,794.64 32,268.58 32,375.66 0.0M
2023-07-21 32,806.74 32,863.88 32,398.99 32,423.59 0.0M
2023-07-20 33,112.76 33,164.41 32,206.84 32,250.91 0.0M
2023-07-19 32,233.32 33,027.14 32,019.30 32,821.70 0.0M
2023-07-18 33,202.97 33,291.88 32,618.54 32,709.30 0.0M
2023-07-17 33,316.83 33,495.37 32,841.43 33,048.25 0.0M
2023-07-14 32,676.00 32,992.52 32,524.22 32,790.81 0.0M
2023-07-13 33,383.78 33,385.65 32,286.88 32,561.59 0.0M
2023-07-12 34,510.79 34,718.67 33,144.57 33,285.31 0.0M
2023-07-11 35,238.31 35,705.94 34,693.69 34,811.71 0.0M
2023-07-10 36,237.35 36,483.29 35,258.81 35,597.46 0.0M
2023-07-07 36,816.03 37,082.29 35,632.66 36,042.37 0.0M
2023-07-06 34,653.55 36,766.95 34,528.74 36,558.08 0.0M
2023-07-05 33,961.58 34,158.65 33,650.76 33,933.31 0.0M
2023-07-04 32,973.43 33,384.11 32,889.90 33,288.94 0.0M
2023-07-03 32,346.16 33,083.15 32,243.03 33,019.29 0.0M
2023-06-30 33,642.28 33,642.28 32,397.42 32,579.86 0.0M
2023-06-29 33,820.86 34,018.66 33,518.41 33,848.92 0.0M
2023-06-28 33,869.92 34,097.31 33,526.67 33,822.40 0.0M
2023-06-27 34,252.80 35,060.71 34,155.40 34,476.80 0.0M
2023-06-26 34,501.27 35,337.29 34,372.58 34,686.90 0.0M
2023-06-23 34,482.42 35,148.80 33,990.96 34,539.61 0.0M
2023-06-22 34,226.20 34,640.10 33,531.89 33,532.20 0.0M
2023-06-21 32,949.27 33,430.49 32,558.20 33,303.26 0.0M
2023-06-20 32,753.95 33,006.47 32,319.42 32,754.67 0.0M
2023-06-19 31,752.42 32,274.81 31,628.16 32,208.09 0.0M
2023-06-16 31,545.00 31,751.36 30,873.02 31,279.97 0.0M
2023-06-15 31,762.53 32,385.08 31,595.90 31,663.24 0.0M
2023-06-14 31,992.55 32,036.07 31,382.33 31,533.02 0.0M
2023-06-13 32,149.73 32,865.51 31,983.97 31,996.31 0.0M
2023-06-12 33,041.37 33,281.11 32,617.09 32,797.31 0.0M
2023-06-09 33,501.04 33,861.48 33,394.76 33,702.56 0.0M
2023-06-08 33,769.66 33,920.16 33,256.42 33,439.90 0.0M
2023-06-07 33,457.12 33,932.41 33,240.43 33,614.65 0.0M
2023-06-06 33,661.16 33,825.89 33,297.69 33,403.93 0.0M
2023-06-05 32,925.52 33,791.71 32,641.97 33,573.05 0.0M
2023-06-02 33,606.95 33,836.01 32,871.58 33,001.87 0.0M
2023-06-01 34,938.47 35,080.85 34,205.56 34,271.95 0.0M
2023-05-31 34,966.26 35,775.10 34,221.10 35,551.53 0.0M
2023-05-30 33,783.84 34,094.79 33,024.49 33,971.59 0.0M
2023-05-29 32,947.58 33,855.70 32,885.54 33,682.96 0.0M
2023-05-26 34,387.83 35,149.15 33,291.65 33,453.90 0.0M
2023-05-25 34,387.38 35,133.85 34,262.55 34,695.82 0.0M
2023-05-24 33,418.28 34,606.89 33,337.86 34,369.96 0.0M
2023-05-23 32,317.70 32,537.23 32,061.07 32,484.60 0.0M
2023-05-22 31,900.24 32,214.05 31,795.58 32,052.50 0.0M
2023-05-19 32,081.21 32,151.71 31,380.81 31,720.76 0.0M
2023-05-18 32,848.52 32,905.40 31,957.84 32,383.20 0.0M
2023-05-17 34,118.57 34,289.41 33,450.17 33,716.62 0.0M
2023-05-16 34,114.67 34,275.43 33,597.64 34,048.13 0.0M
2023-05-15 33,632.41 34,188.16 33,498.84 33,913.35 0.0M
2023-05-12 33,981.87 34,303.47 33,743.51 33,901.18 0.0M
2023-05-11 33,708.50 34,918.29 33,533.71 34,404.00 0.0M
2023-05-10 33,541.93 34,300.57 33,440.17 34,000.10 0.0M
2023-05-09 33,637.13 34,095.33 33,570.17 33,615.31 0.0M
2023-05-08 33,614.31 33,742.40 33,348.59 33,621.74 0.0M
2023-05-05 34,378.18 34,909.30 33,535.75 33,539.22 0.0M
2023-05-04 34,853.87 35,514.47 34,634.86 35,043.74 0.0M
2023-05-03 34,713.10 34,966.47 34,143.99 34,504.17 0.0M
2023-05-02 33,455.39 35,206.61 33,270.72 35,083.13 0.0M
2023-04-28 33,879.07 35,335.10 33,797.05 33,797.05 0.0M
2023-04-27 34,988.73 35,203.40 34,200.65 34,587.13 0.0M
2023-04-26 34,489.41 35,260.95 34,412.25 34,607.51 0.0M
2023-04-25 34,236.06 34,603.81 33,977.96 34,104.52 0.0M
2023-04-24 34,137.85 34,357.83 33,792.55 34,146.84 0.0M
2023-04-21 34,549.52 35,149.00 33,883.83 34,001.69 0.0M
2023-04-20 34,056.84 34,948.44 34,050.25 34,553.46 0.0M
2023-04-19 34,188.33 34,329.39 33,822.89 33,908.05 0.0M
2023-04-18 34,262.06 34,503.19 33,757.28 33,978.10 0.0M
2023-04-17 34,133.26 34,743.82 33,836.40 34,579.49 0.0M
2023-04-14 34,632.16 34,744.91 34,204.14 34,430.51 0.0M
2023-04-13 34,965.71 35,304.09 34,768.69 34,939.89 0.0M
2023-04-12 35,212.89 35,342.87 34,263.10 35,102.59 0.0M
2023-04-11 34,999.76 35,622.55 34,933.18 35,420.48 0.0M
2023-04-06 36,281.99 36,281.99 35,734.50 35,759.76 0.0M
2023-04-05 35,606.09 36,549.95 35,558.44 36,293.92 0.0M
2023-04-04 35,434.17 35,725.37 34,792.26 35,711.08 0.0M
2023-04-03 35,555.79 36,039.98 35,321.47 35,855.87 0.0M
2023-03-31 35,955.79 36,400.16 35,285.25 35,496.86 0.0M
2023-03-30 36,825.49 36,951.04 36,127.84 36,231.14 0.0M
2023-03-29 38,396.39 38,745.90 37,541.75 37,646.20 0.0M
2023-03-28 38,209.77 39,377.57 38,152.04 39,080.30 0.0M
2023-03-27 38,989.37 40,054.49 38,710.96 39,179.75 0.0M
2023-03-24 39,345.69 41,650.12 39,334.51 40,528.16 0.0M
2023-03-23 38,658.07 39,589.92 38,331.75 38,589.54 0.0M
2023-03-22 38,785.21 38,911.92 37,907.26 38,535.84 0.0M
2023-03-21 39,676.93 39,828.74 38,211.72 38,685.42 0.0M
2023-03-20 42,922.78 44,896.20 40,420.16 40,823.57 0.0M
2023-03-17 39,503.60 42,809.62 39,077.39 42,208.20 0.0M
2023-03-16 40,408.64 43,206.25 40,136.26 40,580.20 0.0M
2023-03-15 39,150.34 42,826.32 38,678.23 42,579.31 0.0M
2023-03-14 40,751.00 41,082.26 38,447.34 38,770.37 0.0M
2023-03-13 37,883.15 41,534.21 37,883.15 41,008.15 0.0M
2023-03-10 38,086.23 38,331.92 37,087.59 37,558.31 0.0M
2023-03-09 36,209.81 36,806.42 35,891.78 36,126.41 0.0M
2023-03-08 36,789.51 36,882.45 35,877.07 36,126.65 0.0M
2023-03-07 36,087.74 36,734.94 35,616.07 36,628.36 0.0M
2023-03-06 36,315.48 36,433.13 35,799.96 35,970.98 0.0M
2023-03-03 37,488.65 37,735.49 36,381.23 36,471.67 0.0M
2023-03-02 39,495.29 39,679.60 38,331.46 38,343.91 0.0M
2023-03-01 37,605.40 38,883.25 37,213.75 38,505.04 0.0M
2023-02-28 38,545.59 38,608.82 37,471.80 38,048.89 0.0M
2023-02-27 38,052.43 38,105.34 37,148.25 37,918.92 0.0M
2023-02-24 36,947.73 39,559.12 36,899.37 39,217.53 0.0M
2023-02-23 37,448.72 37,593.41 36,717.79 37,285.91 0.0M
2023-02-22 38,230.02 38,958.69 37,771.05 37,835.12 0.0M
2023-02-21 37,534.68 38,643.29 37,315.94 37,842.37 0.0M
2023-02-20 36,860.23 37,549.63 36,860.23 37,255.85 0.0M
2023-02-17 37,782.45 38,487.00 36,963.14 37,195.81 0.0M
2023-02-16 36,302.42 37,653.19 36,100.53 36,819.33 0.0M
2023-02-15 37,863.24 37,863.24 36,901.55 37,005.49 0.0M
2023-02-14 37,710.53 38,030.92 36,853.40 37,926.43 0.0M
2023-02-13 38,323.16 38,481.88 37,703.51 37,793.37 0.0M
2023-02-10 37,690.34 38,876.64 37,154.19 38,437.53 0.0M
2023-02-09 36,352.17 36,920.05 35,900.47 36,892.24 0.0M
2023-02-08 37,500.40 38,003.69 37,145.46 37,702.18 0.0M
2023-02-07 38,268.98 38,732.77 38,062.35 38,379.83 0.0M
2023-02-06 38,036.24 38,693.04 37,745.25 38,185.52 0.0M
2023-02-03 37,756.77 38,141.61 37,220.20 37,221.92 0.0M
2023-02-02 38,806.40 38,893.75 36,888.30 36,980.34 0.0M
2023-02-01 40,068.60 40,116.60 39,209.50 39,539.03 0.0M
2023-01-31 40,151.07 41,014.14 39,883.85 39,946.85 0.0M
2023-01-30 40,198.29 41,035.36 39,680.98 39,956.36 0.0M
2023-01-27 39,899.10 40,316.85 39,456.29 39,744.49 0.0M
2023-01-26 39,854.44 40,386.23 39,722.73 39,872.47 0.0M
2023-01-25 40,023.61 41,169.13 40,013.15 40,274.83 0.0M
2023-01-24 39,852.94 40,737.26 39,852.94 40,175.37 0.0M
2023-01-23 40,211.83 40,738.73 39,740.95 40,089.16 0.0M
2023-01-20 40,950.87 41,404.09 40,620.58 40,627.85 0.0M
2023-01-19 39,994.76 41,675.72 39,896.92 41,565.70 0.0M
2023-01-18 39,459.64 39,710.61 38,981.89 39,516.40 0.0M
2023-01-17 39,717.24 40,282.69 38,814.23 39,467.51 0.0M
2023-01-16 39,978.69 40,279.68 39,725.62 39,878.84 0.0M
2023-01-13 40,486.50 40,600.78 39,865.67 40,235.20 0.0M
2023-01-12 41,135.36 41,482.28 40,149.74 40,454.65 0.0M
2023-01-11 42,527.55 42,693.78 41,210.04 41,362.87 0.0M
2023-01-10 43,192.07 43,571.59 42,722.33 42,862.78 0.0M
2023-01-09 44,013.87 44,191.48 42,331.81 42,696.50 0.0M
2023-01-06 45,728.98 46,446.75 44,332.44 44,334.45 0.0M
2023-01-05 45,855.27 46,292.00 45,370.82 45,985.35 0.0M
2023-01-04 47,615.11 47,682.19 45,443.09 45,463.66 0.0M
2023-01-03 49,624.76 49,674.26 47,442.30 48,634.18 0.0M
2023-01-02 50,606.05 50,846.49 49,523.36 49,818.51 0.0M