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
2024-12-30 19,055.41 19,084.45 18,815.69 19,009.82 0.0M
2024-12-27 19,221.99 19,309.83 18,780.22 18,780.22 0.0M
2024-12-23 19,150.77 19,272.48 18,997.62 19,148.47 0.0M
2024-12-20 19,201.83 19,689.93 18,914.52 19,027.24 0.0M
2024-12-19 18,614.86 18,809.75 18,419.50 18,781.19 0.0M
2024-12-18 17,962.11 18,047.25 17,812.99 18,045.67 0.0M
2024-12-17 17,911.83 18,042.19 17,738.90 18,029.35 0.0M
2024-12-16 17,724.12 17,868.85 17,653.96 17,845.50 0.0M
2024-12-13 17,473.28 17,689.15 17,288.26 17,589.25 0.0M
2024-12-12 17,495.14 17,629.80 17,460.55 17,530.85 0.0M
2024-12-11 17,865.04 17,873.78 17,552.36 17,594.98 0.0M
2024-12-10 17,904.25 17,907.15 17,603.42 17,772.49 0.0M
2024-12-09 17,422.27 17,794.28 17,422.27 17,722.52 0.0M
2024-12-06 17,630.52 17,743.23 17,496.92 17,604.30 0.0M
2024-12-05 18,040.41 18,045.64 17,626.40 17,665.44 0.0M
2024-12-04 18,354.64 18,406.41 17,917.96 17,997.29 0.0M
2024-12-03 18,788.12 18,847.38 18,530.85 18,591.07 0.0M
2024-12-02 19,867.73 19,921.01 18,820.09 18,820.09 0.0M
2024-11-29 20,436.50 20,499.88 19,682.97 19,726.02 0.0M
2024-11-28 20,541.73 20,607.18 20,311.37 20,349.86 0.0M
2024-11-27 20,888.73 21,252.65 20,794.26 20,875.88 0.0M
2024-11-26 20,716.71 20,936.89 20,476.35 20,758.30 0.0M
2024-11-25 20,223.85 20,648.21 20,204.42 20,406.73 0.0M
2024-11-22 20,924.33 21,602.34 20,598.77 20,650.36 0.0M
2024-11-21 21,522.07 22,073.40 21,207.89 21,229.95 0.0M
2024-11-20 21,205.05 21,851.20 21,050.29 21,707.00 0.0M
2024-11-19 21,130.88 22,328.19 21,012.38 21,511.62 0.0M
2024-11-18 20,882.79 21,398.53 20,784.80 21,079.67 0.0M
2024-11-15 21,230.85 21,277.84 20,734.23 20,987.25 0.0M
2024-11-14 21,464.61 21,504.86 20,658.49 20,808.74 0.0M
2024-11-13 21,621.77 22,253.13 21,276.80 21,693.78 0.0M
2024-11-12 20,872.71 21,626.25 20,624.85 21,582.55 0.0M
2024-11-11 20,480.82 20,494.67 19,955.06 20,277.67 0.0M
2024-11-08 20,396.89 21,240.68 20,396.86 21,021.19 0.0M
2024-11-07 21,246.14 21,274.88 20,289.11 20,546.08 0.0M
2024-11-06 20,592.85 21,743.27 19,930.32 21,640.80 0.0M
2024-11-05 21,213.45 21,432.04 20,903.41 20,926.32 0.0M
2024-11-04 21,006.83 21,280.82 20,830.32 21,280.53 0.0M
2024-11-01 21,454.48 21,494.69 20,765.87 20,910.15 0.0M
2024-10-31 21,440.40 21,739.14 21,154.95 21,502.75 0.0M
2024-10-30 20,455.04 21,084.59 20,400.53 20,909.91 0.0M
2024-10-29 19,734.66 20,255.97 19,707.59 20,215.73 0.0M
2024-10-28 20,053.21 20,457.15 19,921.44 20,044.01 0.0M
2024-10-25 20,373.41 20,469.26 20,070.57 20,235.42 0.0M
2024-10-24 20,373.12 20,373.12 19,936.18 20,292.95 0.0M
2024-10-23 20,424.56 20,642.10 20,219.62 20,492.79 0.0M
2024-10-22 20,012.62 20,511.92 19,817.59 20,346.07 0.0M
2024-10-21 19,772.62 20,244.52 19,666.09 20,216.18 0.0M
2024-10-18 19,952.56 19,963.22 19,577.10 19,607.38 0.0M
2024-10-17 20,055.27 20,087.62 19,538.81 19,824.74 0.0M
2024-10-16 20,188.28 20,385.75 20,049.04 20,288.90 0.0M
2024-10-15 19,822.22 20,204.62 19,660.92 20,116.17 0.0M
2024-10-14 20,352.80 20,406.78 20,008.54 20,040.67 0.0M
2024-10-11 20,992.27 21,092.24 20,432.99 20,443.70 0.0M
2024-10-10 20,865.86 21,181.90 20,728.62 20,969.50 0.0M
2024-10-09 21,459.32 21,652.79 20,804.86 20,819.00 0.0M
2024-10-08 21,878.04 21,964.99 21,339.92 21,447.06 0.0M
2024-10-07 21,159.43 21,620.28 21,153.77 21,313.25 0.0M
2024-10-04 21,751.63 21,807.51 21,061.38 21,233.73 0.0M
2024-10-03 21,390.26 21,753.77 21,271.90 21,585.12 0.0M
2024-10-02 20,898.56 21,427.90 20,803.08 21,084.44 0.0M
2024-10-01 20,292.47 21,139.97 20,166.24 20,918.68 0.0M
2024-09-30 20,284.13 20,587.14 20,167.71 20,554.39 0.0M
2024-09-27 20,773.77 20,831.65 20,012.92 20,072.36 0.0M
2024-09-26 21,282.72 21,350.33 20,777.67 20,828.83 0.0M
2024-09-25 22,181.47 22,201.27 21,774.15 21,933.23 0.0M
2024-09-24 21,708.25 21,986.87 21,542.15 21,658.01 0.0M
2024-09-23 22,468.28 22,767.54 22,140.49 22,178.83 0.0M
2024-09-20 22,012.59 22,646.28 21,996.81 22,613.25 0.0M
2024-09-19 22,094.65 22,354.43 21,485.71 21,640.61 0.0M
2024-09-18 22,624.10 22,748.33 22,526.62 22,689.90 0.0M
2024-09-17 22,773.48 22,829.38 22,336.00 22,628.11 0.0M
2024-09-16 23,004.05 23,085.06 22,820.37 22,962.80 0.0M
2024-09-13 23,274.62 23,289.72 22,608.38 22,694.66 0.0M
2024-09-12 23,311.53 23,907.80 23,065.30 23,370.79 0.0M
2024-09-11 24,054.22 24,589.06 23,686.07 24,103.41 0.0M
2024-09-10 23,769.39 24,474.58 23,486.28 24,351.20 0.0M
2024-09-09 23,912.25 24,016.42 23,496.83 23,658.30 0.0M
2024-09-06 23,320.32 24,292.18 23,047.64 24,191.51 0.0M
2024-09-05 23,294.69 23,304.34 22,778.76 23,155.54 0.0M
2024-09-04 23,305.03 23,305.03 22,864.57 23,089.27 0.0M
2024-09-03 21,715.16 22,585.52 21,676.16 22,520.87 0.0M
2024-09-02 21,935.61 22,405.39 21,850.52 21,875.33 0.0M
2024-08-30 21,986.83 22,005.11 21,711.09 21,932.73 0.0M
2024-08-29 22,338.07 22,373.82 21,820.65 21,904.48 0.0M
2024-08-28 22,496.53 22,546.47 22,089.93 22,360.99 0.0M
2024-08-27 22,883.60 22,937.37 22,561.16 22,718.63 0.0M
2024-08-26 23,049.03 23,179.30 22,868.40 22,949.20 0.0M
2024-08-23 23,220.48 23,294.75 22,721.35 22,863.03 0.0M
2024-08-22 23,514.39 23,516.96 23,161.74 23,383.80 0.0M
2024-08-21 23,896.71 23,922.48 23,436.60 23,544.68 0.0M
2024-08-20 23,446.88 23,921.29 23,362.01 23,892.27 0.0M
2024-08-19 24,064.96 24,173.61 23,505.32 23,635.97 0.0M
2024-08-16 24,347.70 24,385.86 23,909.41 23,997.80 0.0M
2024-08-15 25,441.98 25,736.91 24,487.55 24,551.89 0.0M
2024-08-14 25,846.44 26,089.07 25,671.13 25,831.38 0.0M
2024-08-13 26,200.62 26,784.15 26,122.48 26,145.01 0.0M
2024-08-12 26,260.48 26,737.11 26,058.28 26,518.71 0.0M
2024-08-09 26,729.97 26,976.66 26,205.54 26,503.66 0.0M
2024-08-08 27,440.58 27,790.55 26,610.81 26,685.56 0.0M
2024-08-07 27,836.29 28,088.99 26,722.53 26,974.75 0.0M
2024-08-06 27,902.67 28,830.58 27,497.91 28,236.86 0.0M
2024-08-05 27,451.30 29,731.17 27,451.30 28,300.79 0.0M
2024-08-02 25,873.27 26,957.06 25,735.52 26,802.31 0.0M
2024-08-01 23,713.88 25,091.14 23,681.93 25,040.17 0.0M
2024-07-31 23,436.89 23,701.82 23,199.67 23,415.69 0.0M
2024-07-30 23,970.83 24,059.78 23,555.32 23,784.12 0.0M
2024-07-29 23,275.15 24,176.39 23,260.12 24,132.33 0.0M
2024-07-26 24,373.27 24,519.27 23,685.03 23,729.96 0.0M
2024-07-25 24,539.16 24,977.50 24,084.98 24,191.78 0.0M
2024-07-24 23,811.67 23,981.53 23,578.90 23,837.31 0.0M
2024-07-23 23,410.91 23,552.08 22,843.77 23,190.02 0.0M
2024-07-22 26,383.30 26,383.30 23,513.29 23,764.12 0.0M
2024-07-19 24,031.96 24,731.42 24,028.16 24,693.70 0.0M
2024-07-18 23,642.76 23,977.43 23,269.89 23,968.08 0.0M
2024-07-17 23,358.59 23,981.65 23,280.93 23,641.31 0.0M
2024-07-16 23,072.74 23,586.53 23,072.74 23,327.09 0.0M
2024-07-15 22,525.28 23,082.56 22,498.08 23,047.09 0.0M
2024-07-12 23,259.71 23,282.67 22,338.04 22,455.53 0.0M
2024-07-11 23,733.31 23,733.50 23,080.57 23,250.34 0.0M
2024-07-10 24,418.18 24,418.18 23,681.77 23,733.61 0.0M
2024-07-09 23,513.31 24,495.64 23,507.01 24,410.87 0.0M
2024-07-08 23,492.98 23,608.06 22,893.59 23,501.43 0.0M
2024-07-05 23,556.09 23,671.03 22,791.23 23,460.91 0.0M
2024-07-04 23,837.27 23,838.36 23,478.49 23,547.29 0.0M
2024-07-03 24,619.52 24,619.52 23,747.61 23,833.50 0.0M
2024-07-02 24,194.97 25,211.33 24,194.97 24,681.80 0.0M
2024-07-01 24,388.14 24,388.46 23,488.84 24,170.46 0.0M
2024-06-28 24,457.71 24,513.59 23,890.98 24,363.12 0.0M
2024-06-27 24,680.42 24,736.23 24,229.77 24,453.86 0.0M
2024-06-26 24,582.24 25,114.48 23,825.64 24,669.66 0.0M
2024-06-25 24,087.24 24,969.19 24,059.02 24,569.29 0.0M
2024-06-24 24,629.57 24,629.57 23,860.68 23,979.08 0.0M
2024-06-21 24,246.16 24,901.56 24,232.74 24,608.86 0.0M
2024-06-20 25,008.27 25,008.64 24,238.17 24,238.17 0.0M
2024-06-19 24,741.99 25,051.81 24,673.83 25,001.57 0.0M
2024-06-18 24,972.52 24,973.35 24,388.60 24,729.72 0.0M
2024-06-17 25,236.60 25,399.29 24,643.27 24,984.38 0.0M
2024-06-14 24,178.03 25,434.83 24,030.67 25,232.91 0.0M
2024-06-13 22,830.08 24,221.51 22,830.08 24,176.45 0.0M
2024-06-12 23,845.63 23,845.63 22,743.58 22,824.69 0.0M
2024-06-11 23,345.66 24,164.76 23,174.53 23,830.06 0.0M
2024-06-10 23,140.13 23,852.60 23,140.13 23,347.03 0.0M
2024-06-07 22,749.46 23,569.99 22,749.46 23,085.04 0.0M
2024-06-06 23,009.41 23,009.41 22,236.46 22,726.75 0.0M
2024-06-05 23,656.90 23,656.90 22,815.45 23,002.09 0.0M
2024-06-04 22,900.62 23,796.58 22,900.62 23,648.55 0.0M
2024-06-03 23,285.57 23,285.57 22,555.81 22,891.54 0.0M
2024-05-31 23,288.50 23,547.06 23,110.90 23,278.23 0.0M
2024-05-30 23,391.54 23,660.95 23,139.81 23,272.77 0.0M
2024-05-29 22,610.05 23,480.11 22,610.05 23,352.05 0.0M
2024-05-28 22,252.69 22,752.16 21,970.09 22,599.91 0.0M
2024-05-27 22,504.90 22,585.54 22,244.78 22,246.30 0.0M
2024-05-24 22,532.53 23,153.08 22,463.71 22,511.69 0.0M
2024-05-23 22,541.61 22,698.39 22,236.81 22,509.61 0.0M
2024-05-22 22,356.03 22,676.50 22,356.03 22,540.36 0.0M
2024-05-21 22,215.50 22,678.67 22,215.50 22,364.14 0.0M
2024-05-20 22,416.47 22,416.47 22,079.09 22,205.03 0.0M
2024-05-17 22,377.22 22,681.58 22,338.81 22,408.71 0.0M
2024-05-16 21,804.83 22,354.62 21,749.58 22,276.65 0.0M
2024-05-15 22,350.48 22,350.48 21,730.24 21,814.65 0.0M
2024-05-14 22,284.01 22,664.45 22,238.00 22,353.18 0.0M
2024-05-13 22,142.26 22,379.62 22,048.50 22,251.89 0.0M
2024-05-10 22,425.15 22,425.15 21,852.90 22,115.65 0.0M
2024-05-09 23,123.17 23,160.84 22,369.02 22,416.58 0.0M
2024-05-08 23,371.41 23,382.78 22,946.06 23,112.32 0.0M
2024-05-07 24,387.69 24,387.69 23,312.59 23,362.29 0.0M
2024-05-06 25,104.72 25,104.72 24,277.37 24,377.39 0.0M
2024-05-03 25,504.77 25,505.33 24,625.29 25,070.95 0.0M
2024-05-02 25,343.15 25,596.63 25,151.30 25,509.65 0.0M
2024-04-30 24,573.20 25,383.62 24,435.86 25,337.04 0.0M
2024-04-29 24,392.95 24,629.30 24,096.50 24,569.37 0.0M
2024-04-26 25,388.19 25,388.19 24,202.09 24,366.63 0.0M
2024-04-25 24,692.64 25,888.71 24,641.15 25,392.12 0.0M
2024-04-24 24,471.63 24,795.16 24,123.00 24,680.04 0.0M
2024-04-23 25,662.77 25,662.77 24,441.36 24,471.56 0.0M
2024-04-22 26,196.94 26,196.94 25,526.76 25,653.64 0.0M
2024-04-19 25,745.08 26,644.64 25,744.91 26,166.76 0.0M
2024-04-18 25,995.28 26,252.09 25,609.29 25,723.09 0.0M
2024-04-17 26,034.25 26,175.87 25,403.68 26,007.94 0.0M
2024-04-16 24,952.01 26,232.30 24,949.86 26,013.59 0.0M
2024-04-15 25,299.73 25,299.73 24,223.20 24,923.18 0.0M
2024-04-12 25,148.60 25,591.41 24,321.20 25,298.55 0.0M
2024-04-11 24,607.19 25,552.29 24,587.62 25,186.23 0.0M
2024-04-10 24,668.94 25,090.81 24,011.43 24,593.57 0.0M
2024-04-09 23,728.74 24,739.26 23,728.31 24,667.52 0.0M
2024-04-08 24,339.56 24,339.56 23,686.86 23,716.50 0.0M
2024-04-05 23,397.63 24,593.76 23,397.63 24,262.10 0.0M
2024-04-04 23,523.93 23,624.26 23,289.47 23,382.78 0.0M
2024-04-03 23,844.68 23,844.68 23,476.12 23,508.81 0.0M
2024-04-02 23,048.83 23,856.34 22,769.74 23,829.51 0.0M
2024-03-28 23,056.23 23,088.15 22,919.90 22,999.76 0.0M
2024-03-27 23,398.52 23,398.52 22,917.56 23,047.65 0.0M
2024-03-26 23,870.99 23,891.77 23,283.44 23,391.76 0.0M
2024-03-25 24,081.83 24,198.79 23,767.84 23,864.04 0.0M
2024-03-22 24,175.99 24,311.84 23,973.18 24,053.00 0.0M
2024-03-21 24,807.86 24,807.86 24,146.84 24,149.16 0.0M
2024-03-20 24,930.06 25,063.98 24,694.89 24,816.92 0.0M
2024-03-19 25,153.90 25,229.61 24,876.90 24,921.27 0.0M
2024-03-18 25,125.94 25,266.07 24,793.63 25,141.17 0.0M
2024-03-15 25,086.45 25,134.30 24,667.57 25,092.69 0.0M
2024-03-14 24,805.42 25,235.13 24,654.95 25,059.52 0.0M
2024-03-13 24,872.02 25,059.20 24,801.55 24,968.32 0.0M
2024-03-12 25,620.44 25,897.30 24,906.75 24,942.25 0.0M
2024-03-11 26,091.21 26,244.95 25,869.91 25,889.07 0.0M
2024-03-08 25,411.78 25,645.75 25,366.20 25,562.89 0.0M
2024-03-07 26,284.07 26,413.78 25,271.48 25,430.97 0.0M
2024-03-06 26,110.72 26,125.77 25,849.19 25,974.79 0.0M
2024-03-05 26,113.29 26,287.64 25,832.91 26,044.63 0.0M
2024-03-04 25,836.37 26,092.99 25,779.76 25,955.57 0.0M
2024-03-01 25,581.89 26,035.91 25,479.87 25,840.37 0.0M
2024-02-29 26,277.32 26,342.60 25,791.63 26,081.10 0.0M
2024-02-28 26,560.22 26,635.83 26,396.54 26,416.50 0.0M
2024-02-27 27,195.10 27,210.10 26,576.21 26,608.64 0.0M
2024-02-26 27,345.87 27,347.46 27,046.99 27,221.75 0.0M
2024-02-23 27,429.66 27,511.36 27,089.90 27,205.52 0.0M
2024-02-22 27,645.06 27,881.46 27,127.83 27,425.45 0.0M
2024-02-21 28,763.20 28,960.59 28,479.19 28,681.67 0.0M
2024-02-20 28,933.14 29,171.04 28,838.95 28,922.03 0.0M
2024-02-19 28,872.32 29,005.37 28,757.58 28,789.44 0.0M
2024-02-16 28,627.14 28,917.75 28,213.69 28,626.78 0.0M
2024-02-15 29,101.39 29,199.13 28,753.77 28,975.30 0.0M
2024-02-14 29,875.97 29,958.38 29,426.07 29,491.26 0.0M
2024-02-13 29,278.49 30,073.11 29,255.40 29,821.28 0.0M
2024-02-12 29,330.88 29,420.92 28,981.26 29,009.49 0.0M
2024-02-09 29,299.05 29,812.85 29,206.88 29,552.63 0.0M
2024-02-08 29,504.04 29,737.87 29,002.21 29,346.49 0.0M
2024-02-07 29,083.85 29,628.94 29,045.17 29,553.37 0.0M
2024-02-06 29,399.73 29,825.02 28,887.63 28,973.27 0.0M
2024-02-05 29,535.56 29,876.22 29,281.29 29,640.28 0.0M
2024-02-02 29,164.05 29,653.73 29,070.47 29,528.78 0.0M
2024-02-01 29,957.20 30,026.87 29,531.67 29,830.30 0.0M
2024-01-31 29,201.27 29,680.56 29,128.14 29,583.01 0.0M
2024-01-30 29,096.39 29,350.55 29,074.87 29,216.50 0.0M
2024-01-29 29,433.93 29,785.47 29,363.37 29,363.37 0.0M
2024-01-26 29,653.39 29,811.25 29,191.49 29,224.62 0.0M
2024-01-25 29,777.45 30,134.08 29,446.41 29,497.26 0.0M
2024-01-24 30,071.56 30,296.37 29,397.76 29,574.08 0.0M
2024-01-23 30,466.77 31,035.37 30,428.77 31,032.61 0.0M
2024-01-22 30,748.30 31,139.30 30,583.01 30,708.92 0.0M
2024-01-19 30,877.37 31,635.03 30,872.94 31,398.73 0.0M
2024-01-18 32,068.25 32,172.68 31,248.47 31,316.21 0.0M
2024-01-17 32,189.87 32,588.61 32,075.04 32,097.65 0.0M
2024-01-16 31,732.19 31,826.17 31,234.09 31,291.43 0.0M
2024-01-15 30,461.77 31,066.83 30,371.38 30,995.61 0.0M
2024-01-12 30,747.64 31,055.35 30,234.50 30,505.84 0.0M
2024-01-11 30,122.64 31,420.13 29,780.90 31,389.06 0.0M
2024-01-10 30,562.66 30,782.49 30,239.80 30,591.03 0.0M
2024-01-09 30,465.93 31,005.52 30,397.31 30,586.09 0.0M
2024-01-08 30,948.35 31,537.35 30,419.78 30,419.78 0.0M
2024-01-05 31,497.79 31,879.45 30,778.57 31,067.11 0.0M
2024-01-04 31,222.48 31,584.46 30,870.86 30,925.19 0.0M
2024-01-03 30,141.16 31,675.67 30,037.65 31,360.78 0.0M
2024-01-02 29,592.43 30,755.17 29,056.17 30,104.23 0.0M