WisdomTree EURO STOXX 50® 3x Daily Leveraged

3EUL
🏛️ Deutschland →
515.90
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
2025-09-26 507.20 516.80 506.70 515.90 0.0M
2025-09-25 500.85 501.85 495.12 500.70 0.0M
2025-09-24 507.45 509.15 502.00 505.80 0.0M
2025-09-23 501.75 510.30 501.75 509.05 0.0M
2025-09-22 504.15 504.15 497.56 499.38 0.0M
2025-09-19 504.65 512.85 503.25 504.60 0.0M
2025-09-18 489.98 505.35 489.98 504.30 0.0M
2025-09-17 485.48 485.48 478.96 480.34 0.0M
2025-09-16 498.70 500.25 481.00 481.00 0.0M
2025-09-15 493.96 499.98 493.96 499.98 0.0M
2025-09-12 487.28 487.28 479.00 486.30 0.0M
2025-09-11 480.38 488.06 479.84 485.90 0.0M
2025-09-10 487.78 490.80 477.62 478.96 0.0M
2025-09-09 481.32 481.88 478.40 480.92 0.0M
2025-09-08 475.34 479.34 474.18 479.34 0.0M
2025-09-05 480.42 480.70 468.34 468.34 0.0M
2025-09-04 469.92 475.04 469.92 475.04 0.0M
2025-09-03 471.42 473.38 469.62 469.62 0.0M
2025-09-02 482.00 482.00 460.26 460.26 0.0M
2025-09-01 482.06 484.24 480.94 482.42 0.0M
2025-08-29 487.06 487.06 477.38 477.38 0.0M
2025-08-28 495.92 499.02 485.86 489.62 0.0M
2025-08-27 490.56 491.86 482.08 489.54 0.0M
2025-08-26 492.06 492.92 486.84 486.84 0.0M
2025-08-25 511.15 512.35 502.60 502.60 0.0M
2025-08-22 507.10 517.60 507.10 516.60 0.0M
2025-08-21 510.10 510.10 504.55 509.05 0.0M
2025-08-20 507.05 516.30 507.05 511.40 0.0M
2025-08-19 505.85 515.00 505.85 515.00 0.0M
2025-08-18 502.80 502.80 495.92 501.30 0.0M
2025-08-15 509.50 510.55 505.45 507.10 0.0M
2025-08-14 489.64 502.55 489.64 502.55 0.0M
2025-08-13 482.84 492.00 482.84 489.32 0.0M
2025-08-12 479.02 479.80 469.90 475.96 0.0M
2025-08-11 483.48 483.48 473.42 474.44 0.0M
2025-08-08 475.68 483.00 475.68 478.28 0.0M
2025-08-07 461.26 479.68 461.26 475.68 0.0M
2025-08-06 459.50 462.62 455.48 458.10 0.0M
2025-08-05 458.02 458.02 451.14 453.44 0.0M
2025-08-04 438.52 452.68 438.52 452.60 0.0M
2025-08-01 457.58 459.90 431.36 433.06 0.0M
2025-07-31 497.52 497.90 474.22 474.24 0.0M
2025-07-30 487.76 496.22 487.76 493.56 0.0M
2025-07-29 484.78 496.60 483.72 489.36 0.0M
2025-07-28 499.84 499.92 478.24 478.64 0.0M
2025-07-25 474.66 484.40 474.66 483.14 0.0M
2025-07-24 492.08 492.08 480.00 483.52 0.0M
2025-07-23 481.48 487.70 477.44 480.68 0.0M
2025-07-22 476.38 476.38 467.00 467.00 0.0M
2025-07-21 485.44 485.44 478.60 480.30 0.0M
2025-07-18 494.86 496.64 484.38 484.38 0.0M
2025-07-17 482.86 489.88 479.84 489.88 0.0M
2025-07-16 475.40 483.40 468.36 468.36 0.0M
2025-07-15 493.70 495.92 483.76 483.98 0.0M
2025-07-14 480.32 488.82 480.32 488.82 0.0M
2025-07-11 501.90 501.90 490.48 492.46 0.0M
2025-07-10 514.55 515.55 508.25 508.25 0.0M
2025-07-09 494.94 511.10 494.94 511.10 0.0M
2025-07-08 482.84 491.12 482.84 491.12 0.0M
2025-07-07 470.68 481.94 470.68 481.94 0.0M
2025-07-04 475.44 475.44 466.10 467.76 0.0M
2025-07-03 479.26 481.98 471.64 481.98 0.0M
2025-07-02 474.44 475.66 472.60 475.66 0.0M
2025-07-01 474.24 474.24 466.14 466.14 0.0M
2025-06-30 480.96 480.96 471.08 472.58 0.0M
2025-06-27 467.90 478.14 466.88 478.14 0.0M
2025-06-26 463.98 463.98 455.52 456.26 0.0M
2025-06-25 474.12 474.12 458.52 458.52 0.0M
2025-06-24 476.04 476.20 468.02 471.08 0.0M
2025-06-23 448.20 457.36 448.00 451.48 0.0M
2025-06-20 454.12 464.28 454.12 454.60 0.0M
2025-06-19 456.64 456.64 444.68 444.68 0.0M
2025-06-18 470.08 471.12 462.64 464.28 0.0M
2025-06-17 469.80 471.22 468.22 468.92 0.0M
2025-06-16 475.86 485.00 474.70 482.56 0.0M
2025-06-13 468.96 474.92 466.42 470.90 0.0M
2025-06-12 488.80 493.34 482.24 489.10 0.0M
2025-06-11 506.85 508.45 499.62 499.62 0.0M
2025-06-10 506.15 507.10 503.25 504.30 0.0M
2025-06-09 507.35 507.35 501.35 506.95 0.0M
2025-06-06 503.25 508.50 503.25 508.35 0.0M
2025-06-05 504.90 507.50 494.82 503.45 0.0M
2025-06-04 501.15 507.30 499.44 502.25 0.0M
2025-06-03 493.76 493.76 483.46 493.72 0.0M
2025-06-02 485.76 489.38 482.78 487.92 0.0M
2025-05-30 493.94 501.15 491.32 491.32 0.0M
2025-05-29 508.50 509.95 494.46 494.46 0.0M
2025-05-28 505.85 505.85 495.36 495.36 0.0M
2025-05-27 500.70 509.80 499.50 507.10 0.0M
2025-05-26 503.85 503.85 497.88 500.35 0.0M
2025-05-23 512.05 513.15 472.04 481.76 0.0M
2025-05-22 510.65 510.65 500.60 509.45 0.0M
2025-05-21 514.85 519.30 510.30 517.60 0.0M
2025-05-20 513.10 521.10 513.10 518.55 0.0M
2025-05-19 505.40 510.55 499.12 510.55 0.0M
2025-05-16 505.70 511.40 502.60 507.55 0.0M
2025-05-15 494.02 501.90 492.50 501.90 0.0M
2025-05-14 505.30 505.30 497.30 500.30 0.0M
2025-05-13 495.22 503.15 494.68 503.15 0.0M
2025-05-12 496.24 505.50 495.20 495.50 0.0M
2025-05-09 471.00 473.86 471.00 472.46 0.0M
2025-05-08 459.26 468.72 459.26 465.36 0.0M
2025-05-07 456.56 456.56 449.52 450.44 0.0M
2025-05-06 464.26 464.26 452.96 458.22 0.0M
2025-05-05 459.36 463.32 459.00 463.32 0.0M
2025-05-02 443.54 459.98 443.54 459.98 0.0M
2025-04-30 432.02 433.28 415.54 427.58 0.0M
2025-04-29 432.46 432.60 424.82 429.52 0.0M
2025-04-28 432.66 436.34 429.90 429.90 0.0M
2025-04-25 426.38 429.52 423.82 427.30 0.0M
2025-04-24 407.48 417.36 400.00 417.36 0.0M
2025-04-23 402.96 416.72 402.22 412.74 0.0M
2025-04-22 372.54 380.78 367.86 380.78 0.0M
2025-04-17 378.48 378.48 370.62 372.74 0.0M
2025-04-16 369.74 379.84 368.06 379.84 0.0M
2025-04-15 370.60 382.50 370.60 381.52 0.0M
2025-04-14 364.44 367.60 364.44 367.60 0.0M
2025-04-11 359.54 359.54 338.00 342.72 0.0M
2025-04-10 378.92 379.54 347.64 347.64 0.0M
2025-04-09 316.38 320.64 297.76 307.66 0.0M
2025-04-08 332.36 348.76 320.96 341.68 0.0M
2025-04-07 284.64 323.08 284.64 316.86 0.0M
2025-04-04 412.48 416.72 359.70 365.74 0.0M
2025-04-03 443.88 452.80 424.06 424.06 0.0M
2025-04-02 475.82 476.06 466.94 476.06 0.0M
2025-04-01 473.48 483.00 472.10 479.80 0.0M
2025-03-31 470.72 470.72 456.72 462.76 0.0M
2025-03-28 492.12 493.60 480.30 485.20 0.0M
2025-03-27 491.08 502.95 490.38 497.76 0.0M
2025-03-26 530.45 530.45 507.55 507.95 0.0M
2025-03-25 515.30 531.50 515.30 526.25 0.0M
2025-03-24 521.90 521.90 506.25 508.20 0.0M
2025-03-21 511.65 511.65 505.40 509.40 0.0M
2025-03-20 534.55 534.55 515.60 517.35 0.0M
2025-03-19 521.50 535.10 521.50 535.05 0.0M
2025-03-18 522.65 531.10 522.60 528.60 0.0M
2025-03-17 502.40 517.65 502.40 517.65 0.0M
2025-03-14 481.36 506.85 481.36 506.85 0.0M
2025-03-13 490.06 498.46 485.00 485.16 0.0M
2025-03-12 492.74 503.05 491.80 494.66 0.0M
2025-03-11 506.30 510.40 480.12 480.12 0.0M
2025-03-10 531.05 531.05 501.55 501.55 0.0M
2025-03-07 529.65 529.65 519.35 525.10 0.0M
2025-03-06 544.30 548.20 525.15 540.90 0.0M
2025-03-05 530.05 541.15 530.05 533.35 0.0M
2025-03-04 530.90 530.90 499.76 504.65 0.0M
2025-03-03 531.75 555.50 531.75 551.65 0.0M
2025-02-28 515.45 528.65 515.05 528.65 0.0M
2025-02-27 531.90 537.15 530.60 530.60 0.0M
2025-02-26 534.30 547.55 534.30 547.55 0.0M
2025-02-25 520.25 530.95 520.25 523.85 0.0M
2025-02-24 531.85 531.85 518.15 526.15 0.0M
2025-02-21 529.20 533.35 528.15 531.75 0.0M
2025-02-20 531.65 538.35 527.40 527.40 0.0M
2025-02-19 551.55 551.55 528.05 528.05 0.0M
2025-02-18 547.90 551.75 546.75 550.20 0.0M
2025-02-17 537.55 545.95 537.55 545.95 0.0M
2025-02-14 539.10 544.45 537.90 538.25 0.0M
2025-02-13 527.60 539.00 523.25 539.00 0.0M
2025-02-12 513.45 514.75 509.65 512.15 0.0M
2025-02-11 500.15 508.70 500.15 508.70 0.0M
2025-02-10 493.62 500.40 493.62 500.40 0.0M
2025-02-07 498.24 498.24 490.42 490.42 0.0M
2025-02-06 481.68 501.40 481.68 498.96 0.0M
2025-02-05 470.78 476.38 470.78 476.38 0.0M
2025-02-04 464.70 474.34 463.56 474.34 0.0M
2025-02-03 450.94 462.12 450.94 461.96 0.0M
2025-01-31 483.40 487.70 479.98 480.54 0.0M
2025-01-30 472.94 480.96 472.94 480.96 0.0M
2025-01-29 467.36 467.50 465.62 466.40 0.0M
2025-01-28 457.56 461.60 454.24 457.50 0.0M
2025-01-27 448.04 455.18 444.40 455.18 0.0M
2025-01-24 471.02 471.74 462.18 463.78 0.0M
2025-01-23 457.50 463.22 457.50 463.22 0.0M
2025-01-22 453.34 465.18 453.34 460.64 0.0M
2025-01-21 447.50 449.86 447.50 449.86 0.0M
2025-01-20 447.24 450.86 444.78 449.82 0.0M
2025-01-17 438.92 446.42 438.92 444.86 0.0M
2025-01-16 431.46 435.00 429.20 433.94 0.0M
2025-01-15 405.54 420.40 405.54 418.16 0.0M
2025-01-14 407.94 410.00 403.68 403.68 0.0M
2025-01-13 397.16 398.96 391.60 397.46 0.0M
2025-01-10 411.76 415.82 403.00 403.26 0.0M
2025-01-09 401.24 413.26 401.24 413.26 0.0M
2025-01-08 410.72 410.72 407.28 408.32 0.0M
2025-01-07 405.72 416.02 405.72 411.04 0.0M
2025-01-06 387.10 406.62 384.92 406.62 0.0M
2025-01-03 388.08 388.24 379.54 379.54 0.0M
2025-01-02 388.10 391.36 380.96 391.36 0.0M