WisdomTree S&P 500 3x Daily Leveraged

3USL
🏛️ Deutschland →
116.65
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
2025-09-26 116.46 117.89 115.95 116.65 0.0M
2025-09-25 116.91 117.38 114.57 116.35 0.0M
2025-09-24 118.29 118.92 117.77 117.77 0.0M
2025-09-23 119.69 120.00 119.32 119.32 0.0M
2025-09-22 118.09 119.17 117.25 118.85 0.0M
2025-09-19 116.51 118.04 116.47 117.16 0.0M
2025-09-18 116.31 118.00 116.00 117.43 0.0M
2025-09-17 114.80 115.10 114.26 114.49 0.0M
2025-09-16 116.26 116.70 114.74 114.74 0.0M
2025-09-15 115.43 116.03 114.97 115.95 0.0M
2025-09-12 114.69 115.31 114.49 115.05 0.0M
2025-09-11 113.11 115.03 113.00 114.95 0.0M
2025-09-10 112.70 113.45 112.55 112.55 0.0M
2025-09-09 110.75 111.20 110.36 110.58 0.0M
2025-09-08 110.29 110.82 110.00 110.82 0.0M
2025-09-05 112.07 112.11 108.05 109.30 0.0M
2025-09-04 109.16 110.30 109.16 110.27 0.0M
2025-09-03 108.02 109.03 107.76 108.16 0.0M
2025-09-02 109.14 109.14 104.88 104.88 0.0M
2025-09-01 109.15 109.71 108.98 109.71 0.0M
2025-08-29 111.60 111.60 108.94 108.94 0.0M
2025-08-28 111.13 111.49 110.25 110.81 0.0M
2025-08-27 110.61 111.21 110.40 111.07 0.0M
2025-08-26 108.55 109.00 108.38 108.74 0.0M
2025-08-25 109.19 109.64 108.98 109.64 0.0M
2025-08-22 105.76 110.18 105.76 110.18 0.0M
2025-08-21 107.05 107.05 105.57 106.79 0.0M
2025-08-20 107.12 107.54 104.37 105.98 0.0M
2025-08-19 109.04 109.61 108.50 108.50 0.0M
2025-08-18 109.11 109.47 109.04 109.04 0.0M
2025-08-15 111.36 111.36 109.22 109.35 0.0M
2025-08-14 109.91 110.23 109.00 109.85 0.0M
2025-08-13 109.28 110.50 109.28 109.30 0.0M
2025-08-12 106.74 108.35 106.16 108.26 0.0M
2025-08-11 107.40 107.60 106.72 107.14 0.0M
2025-08-08 105.08 106.69 104.97 105.89 0.0M
2025-08-07 105.23 107.19 104.51 104.51 0.0M
2025-08-06 104.42 104.63 103.49 104.63 0.0M
2025-08-05 105.69 105.87 102.89 102.89 0.0M
2025-08-04 101.42 103.98 101.42 103.86 0.0M
2025-08-01 105.70 105.70 99.23 100.25 0.0M
2025-07-31 110.74 111.28 108.61 109.24 0.0M
2025-07-30 107.67 108.73 107.59 108.22 0.0M
2025-07-29 108.77 109.10 107.67 107.67 0.0M
2025-07-28 108.06 108.22 107.64 107.81 0.0M
2025-07-25 105.70 106.21 105.65 106.21 0.0M
2025-07-24 105.07 106.00 105.04 105.69 0.0M
2025-07-23 103.68 104.35 103.48 103.87 0.0M
2025-07-22 103.08 103.10 101.86 102.35 0.0M
2025-07-21 103.71 104.53 103.65 104.35 0.0M
2025-07-18 104.24 104.24 103.08 103.13 0.0M
2025-07-17 102.41 103.36 102.09 103.28 0.0M
2025-07-16 99.97 101.88 98.44 98.44 0.0M
2025-07-15 102.56 103.15 101.93 102.25 0.0M
2025-07-14 99.63 101.30 99.63 101.21 0.0M
2025-07-11 101.38 101.38 100.15 101.10 0.0M
2025-07-10 100.21 102.25 100.21 102.25 0.0M
2025-07-09 99.35 101.24 99.35 100.33 0.0M
2025-07-08 99.57 100.02 99.50 99.50 0.0M
2025-07-07 100.32 101.32 100.02 100.02 0.0M
2025-07-04 100.45 100.45 99.37 99.75 0.0M
2025-07-03 99.35 101.76 99.21 101.76 0.0M
2025-07-02 98.89 98.89 97.68 98.62 0.0M
2025-07-01 97.90 97.90 96.96 97.70 0.0M
2025-06-30 98.06 98.41 97.32 97.69 0.0M
2025-06-27 96.59 97.58 96.43 97.58 0.0M
2025-06-26 94.52 95.34 94.37 95.34 0.0M
2025-06-25 94.54 95.00 94.26 94.26 0.0M
2025-06-24 94.17 94.36 93.43 93.89 0.0M
2025-06-23 89.37 90.91 89.37 90.21 0.0M
2025-06-20 89.53 91.38 89.32 90.30 0.0M
2025-06-19 89.99 89.99 88.08 88.08 0.0M
2025-06-18 90.92 91.94 90.53 91.49 0.0M
2025-06-17 91.22 91.89 90.73 91.66 0.0M
2025-06-16 91.04 92.78 90.63 92.57 0.0M
2025-06-13 89.41 91.52 89.41 91.50 0.0M
2025-06-12 92.13 92.86 90.47 92.45 0.0M
2025-06-11 93.37 94.51 93.00 94.01 0.0M
2025-06-10 92.46 92.68 92.01 92.68 0.0M
2025-06-09 92.16 92.83 91.95 92.49 0.0M
2025-06-06 90.67 92.93 90.32 92.07 0.0M
2025-06-05 91.06 91.97 89.68 91.97 0.0M
2025-06-04 91.37 92.04 91.30 91.40 0.0M
2025-06-03 88.57 91.08 88.10 91.08 0.0M
2025-06-02 87.16 87.95 86.24 87.64 0.0M
2025-05-30 88.50 89.19 87.63 88.23 0.0M
2025-05-29 92.45 93.40 88.52 88.77 0.0M
2025-05-28 89.54 90.02 89.15 89.16 0.0M
2025-05-27 87.29 88.72 87.00 88.72 0.0M
2025-05-26 86.85 87.22 86.85 87.12 0.0M
2025-05-23 86.38 86.84 81.80 84.48 0.0M
2025-05-22 87.07 87.61 85.40 87.11 0.0M
2025-05-21 89.63 90.35 88.74 90.35 0.0M
2025-05-20 91.49 92.19 91.39 91.75 0.0M
2025-05-19 89.69 91.76 88.53 91.61 0.0M
2025-05-16 90.66 91.92 90.64 91.92 0.0M
2025-05-15 88.84 90.43 88.04 90.43 0.0M
2025-05-14 90.09 90.30 89.00 90.07 0.0M
2025-05-13 87.38 90.26 87.38 90.26 0.0M
2025-05-12 87.00 88.68 86.45 86.99 0.0M
2025-05-09 80.14 80.87 78.92 79.87 0.0M
2025-05-08 79.91 80.83 78.82 80.61 0.0M
2025-05-07 77.79 78.18 76.68 76.89 0.0M
2025-05-06 78.22 78.22 76.09 77.98 0.0M
2025-05-05 78.73 79.38 78.32 79.32 0.0M
2025-05-02 78.32 79.90 77.30 79.59 0.0M
2025-04-30 74.42 74.83 70.04 73.29 0.0M
2025-04-29 73.77 74.20 72.37 73.66 0.0M
2025-04-28 73.42 74.50 72.32 72.32 0.0M
2025-04-25 73.64 73.64 71.00 71.82 0.0M
2025-04-24 67.32 70.82 66.16 70.74 0.0M
2025-04-23 67.89 71.35 67.74 68.77 0.0M
2025-04-22 61.51 63.74 60.64 63.40 0.0M
2025-04-17 66.43 66.89 64.42 65.18 0.0M
2025-04-16 67.06 68.87 66.25 68.07 0.0M
2025-04-15 70.25 71.80 69.34 70.81 0.0M
2025-04-14 70.16 72.28 69.85 70.08 0.0M
2025-04-11 66.73 66.80 62.83 64.15 0.0M
2025-04-10 73.38 73.46 65.01 65.01 0.0M
2025-04-09 57.83 59.38 54.00 57.63 0.0M
2025-04-08 64.02 68.76 63.81 65.71 0.0M
2025-04-07 52.28 61.92 52.06 60.04 0.1M
2025-04-04 73.60 73.60 63.71 65.73 0.0M
2025-04-03 79.36 79.93 76.14 76.58 0.0M
2025-04-02 87.16 88.10 84.54 87.93 0.0M
2025-04-01 86.38 87.21 84.26 87.11 0.0M
2025-03-31 82.86 83.76 81.27 83.76 0.0M
2025-03-28 89.66 90.48 85.53 85.53 0.0M
2025-03-27 91.56 92.29 89.82 91.39 0.0M
2025-03-26 94.70 95.30 92.38 92.67 0.0M
2025-03-25 93.87 94.90 93.73 94.16 0.0M
2025-03-24 91.74 94.16 91.74 93.86 0.0M
2025-03-21 88.84 88.84 86.34 88.23 0.0M
2025-03-20 90.47 91.60 87.81 89.51 0.0M
2025-03-19 86.31 89.04 86.31 88.60 0.0M
2025-03-18 88.52 89.08 85.50 86.51 0.0M
2025-03-17 86.30 89.06 86.24 87.96 0.0M
2025-03-14 84.34 87.42 84.34 86.99 0.0M
2025-03-13 84.89 86.48 83.33 83.94 0.0M
2025-03-12 85.64 87.94 83.90 86.91 0.0M
2025-03-11 87.37 88.12 83.51 84.83 0.0M
2025-03-10 93.10 93.10 88.23 89.09 0.0M
2025-03-07 94.39 94.64 90.68 90.68 0.0M
2025-03-06 98.01 98.01 94.56 96.65 0.0M
2025-03-05 99.30 99.58 94.86 94.86 0.0M
2025-03-04 102.61 103.12 96.61 97.10 0.0M
2025-03-03 109.83 110.35 107.32 107.32 0.0M
2025-02-28 105.20 106.47 103.81 105.76 0.0M
2025-02-27 110.19 111.30 108.47 109.88 0.0M
2025-02-26 110.00 111.42 109.88 111.10 0.0M
2025-02-25 110.26 110.72 106.59 106.59 0.0M
2025-02-24 113.45 114.00 110.89 112.40 0.0M
2025-02-21 117.91 118.68 116.28 116.59 0.0M
2025-02-20 119.24 119.92 116.76 116.79 0.0M
2025-02-19 119.50 119.67 118.73 119.67 0.0M
2025-02-18 119.41 119.90 118.56 118.56 0.0M
2025-02-17 118.64 119.10 118.50 118.87 0.0M
2025-02-14 118.88 118.88 117.80 118.00 0.0M
2025-02-13 115.64 117.20 114.60 117.20 0.0M
2025-02-12 116.91 117.01 113.33 114.61 0.0M
2025-02-11 116.36 117.04 116.20 117.04 0.0M
2025-02-10 116.26 117.57 116.12 117.20 0.0M
2025-02-07 117.48 118.56 115.51 115.79 0.0M
2025-02-06 117.03 117.81 116.91 117.33 0.0M
2025-02-05 113.35 114.57 112.68 114.57 0.0M
2025-02-04 113.13 115.27 112.92 115.27 0.0M
2025-02-03 111.70 114.50 110.15 114.27 0.0M
2025-01-31 118.30 119.92 118.30 119.45 0.0M
2025-01-30 116.55 117.32 115.00 115.62 0.0M
2025-01-29 117.28 117.32 115.68 115.72 0.0M
2025-01-28 114.25 115.75 113.48 114.66 0.0M
2025-01-27 112.75 112.97 107.43 111.41 0.0M
2025-01-24 119.16 119.77 118.62 119.03 0.0M
2025-01-23 117.83 118.90 117.58 118.86 0.0M
2025-01-22 117.25 118.80 117.13 118.80 0.0M
2025-01-21 114.30 115.70 114.30 115.22 0.0M
2025-01-20 114.83 115.60 113.85 114.93 0.0M
2025-01-17 112.13 115.29 111.97 115.07 0.0M
2025-01-16 113.49 113.53 111.88 111.97 0.0M
2025-01-15 106.16 111.84 106.16 110.89 0.0M
2025-01-14 107.62 108.16 105.66 105.66 0.0M
2025-01-13 105.05 105.17 103.41 104.75 0.0M
2025-01-10 109.71 110.00 105.55 105.55 0.0M
2025-01-09 109.22 110.10 109.22 110.03 0.0M
2025-01-08 110.50 111.24 109.21 110.11 0.0M
2025-01-07 112.64 114.30 111.08 111.24 0.0M
2025-01-06 112.40 115.23 112.28 115.23 0.0M
2025-01-03 109.42 111.45 108.57 111.45 0.0M
2025-01-02 110.23 112.03 109.25 110.64 0.0M