WisdomTree S&P 500 3x Daily Short

3USS
🏛️ Deutschland →
9.26
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 27.95 28.14 27.91 28.14 0.0M
2023-12-28 27.81 28.03 27.81 28.03 0.0M
2023-12-27 28.26 28.29 28.08 28.08 0.0M
2023-12-22 29.00 29.00 28.33 28.57 0.0M
2023-12-21 29.39 29.42 29.01 29.13 0.0M
2023-12-20 28.63 28.84 28.49 28.53 0.0M
2023-12-19 29.14 29.16 28.69 28.69 0.0M
2023-12-18 29.49 29.50 29.20 29.20 0.0M
2023-12-15 29.13 29.76 29.13 29.50 0.0M
2023-12-14 29.65 29.65 29.21 29.38 0.0M
2023-12-13 31.32 31.39 31.16 31.27 0.0M
2023-12-12 31.83 31.84 31.64 31.76 0.0M
2023-12-11 32.42 32.42 32.33 32.41 0.0M
2023-12-08 32.78 33.15 32.38 32.60 0.0M
2023-12-07 33.34 33.39 32.72 32.75 0.0M
2023-12-06 32.69 32.99 32.47 32.99 0.0M
2023-12-05 33.15 33.17 32.70 32.92 0.0M
2023-12-04 32.47 33.30 32.38 33.16 0.0M
2023-12-01 32.60 32.94 32.39 32.52 0.0M
2023-11-30 32.59 33.03 32.53 33.03 0.0M
2023-11-29 32.47 32.54 31.94 32.54 0.0M
2023-11-28 32.92 33.00 32.31 32.31 0.0M
2023-11-27 32.80 32.82 32.69 32.78 0.0M
2023-11-24 32.69 32.73 32.58 32.69 0.0M
2023-11-23 32.61 32.69 32.61 32.61 0.0M
2023-11-22 33.00 33.08 32.82 32.82 0.0M
2023-11-21 32.73 33.13 32.72 33.13 0.0M
2023-11-20 33.60 33.60 33.06 33.06 0.0M
2023-11-17 33.82 33.91 33.43 33.91 0.0M
2023-11-16 34.09 34.30 34.02 34.30 0.0M
2023-11-15 33.83 33.89 33.54 33.78 0.0M
2023-11-14 36.62 36.62 33.95 33.95 0.0M
2023-11-13 37.05 37.26 36.71 36.71 0.0M
2023-11-10 38.24 38.56 37.85 37.87 0.0M
2023-11-09 37.47 37.74 37.12 37.42 0.0M
2023-11-08 37.83 37.84 37.38 37.59 0.0M
2023-11-07 38.17 38.25 37.47 37.47 0.0M
2023-11-06 37.79 37.95 37.68 37.74 0.0M
2023-11-03 39.56 39.60 37.63 37.63 0.0M
2023-11-02 41.46 41.46 39.83 39.93 0.0M
2023-11-01 43.58 43.85 42.33 42.91 0.0M
2023-10-31 44.27 44.37 43.42 44.21 0.0M
2023-10-30 45.05 45.10 44.17 44.51 0.0M
2023-10-27 44.57 45.31 44.42 44.78 0.0M
2023-10-26 44.60 44.73 43.82 44.61 0.0M
2023-10-25 42.11 42.96 41.99 42.56 0.0M
2023-10-24 41.57 42.06 41.26 41.85 0.0M
2023-10-23 42.10 43.14 41.64 41.64 0.0M
2023-10-20 41.26 41.97 40.84 41.97 0.0M
2023-10-19 40.01 40.28 39.44 39.80 0.0M
2023-10-18 38.47 39.40 38.30 39.15 0.0M
2023-10-17 38.45 39.11 37.90 37.90 0.0M
2023-10-16 39.15 39.61 38.10 38.16 0.0M
2023-10-13 38.76 39.55 38.27 39.42 0.0M
2023-10-12 37.39 38.28 37.34 38.23 0.0M
2023-10-11 38.31 38.39 37.88 38.26 0.0M
2023-10-10 39.07 39.08 37.84 37.84 0.0M
2023-10-09 40.87 41.15 40.11 40.18 0.0M
2023-10-06 41.54 43.00 40.57 40.57 0.0M
2023-10-05 41.57 42.22 41.34 42.08 0.0M
2023-10-04 43.35 43.35 41.82 42.05 0.0M
2023-10-03 40.81 42.68 40.45 42.68 0.0M
2023-10-02 39.68 40.91 39.51 40.45 0.0M
2023-09-29 39.66 39.71 39.02 39.71 0.0M
2023-09-28 40.84 41.08 39.93 39.93 0.0M
2023-09-27 40.30 41.00 40.20 40.88 0.0M
2023-09-26 39.64 40.36 39.32 40.36 0.0M
2023-09-25 38.84 39.74 38.80 39.19 0.0M
2023-09-22 38.67 38.73 38.16 38.16 0.0M
2023-09-21 37.21 38.11 37.21 38.04 0.0M
2023-09-20 35.85 35.85 35.32 35.54 0.0M
2023-09-19 35.67 36.40 35.37 36.29 0.0M
2023-09-18 35.57 35.97 35.43 35.43 0.0M
2023-09-15 34.22 35.49 34.22 35.38 0.0M
2023-09-14 34.84 35.04 34.50 34.63 0.0M
2023-09-13 35.26 35.36 34.78 34.84 0.0M
2023-09-12 34.70 35.21 34.70 34.99 0.0M
2023-09-11 34.97 34.97 34.78 34.89 0.0M
2023-09-08 35.26 35.71 35.04 35.04 0.0M
2023-09-07 35.35 36.00 35.26 35.51 0.0M
2023-09-06 34.57 35.29 34.52 35.24 0.0M
2023-09-05 34.04 34.24 33.92 34.18 0.0M
2023-09-04 33.64 34.03 33.51 33.80 0.0M
2023-09-01 33.59 33.81 32.92 33.81 0.0M
2023-08-31 33.22 33.38 33.04 33.38 0.0M
2023-08-30 33.76 34.00 33.16 33.25 0.0M
2023-08-29 35.39 35.55 34.26 34.26 0.0M
2023-08-28 36.08 36.14 35.48 35.80 0.0M
2023-08-25 36.92 37.32 36.03 36.63 0.0M
2023-08-24 34.50 36.07 34.41 36.07 0.0M
2023-08-23 36.08 36.63 35.56 35.56 0.0M
2023-08-22 35.89 36.29 35.55 36.15 0.0M
2023-08-21 36.81 36.97 36.17 36.82 0.0M
2023-08-18 36.87 37.63 36.87 37.02 0.0M
2023-08-17 35.71 36.10 35.45 36.10 0.0M
2023-08-16 34.93 35.23 34.70 34.92 0.0M
2023-08-15 33.74 34.76 33.74 34.49 0.0M
2023-08-14 34.48 34.69 34.03 34.08 0.0M
2023-08-11 34.00 34.61 33.96 34.49 0.0M
2023-08-10 33.56 33.56 32.67 33.18 0.0M
2023-08-09 33.08 34.04 33.08 33.96 0.0M
2023-08-08 33.22 34.21 33.22 34.10 0.0M
2023-08-07 33.57 33.60 33.16 33.35 0.0M
2023-08-04 33.12 33.28 32.60 32.60 0.0M
2023-08-03 33.44 33.69 33.25 33.30 0.0M
2023-08-02 32.23 33.09 32.10 32.85 0.0M
2023-08-01 31.42 31.88 31.42 31.83 0.0M
2023-07-31 31.52 31.53 31.15 31.39 0.0M
2023-07-28 32.15 32.20 31.32 31.32 0.0M
2023-07-27 31.11 31.40 30.79 31.30 0.0M
2023-07-26 31.52 31.82 31.52 31.72 0.0M
2023-07-25 31.71 31.94 31.66 31.66 0.0M
2023-07-24 31.98 32.01 31.75 31.80 0.0M
2023-07-21 31.81 31.99 31.54 31.74 0.0M
2023-07-20 31.36 31.80 31.25 31.60 0.0M
2023-07-19 31.24 31.32 30.97 31.04 0.0M
2023-07-18 31.95 31.99 31.60 31.69 0.0M
2023-07-17 32.42 32.49 32.02 32.02 0.0M
2023-07-14 32.32 32.36 31.95 31.95 0.0M
2023-07-13 33.00 33.00 32.60 32.66 0.0M
2023-07-12 34.27 34.27 32.95 33.15 0.0M
2023-07-11 34.91 35.16 34.87 34.96 0.0M
2023-07-10 35.94 35.97 35.32 35.32 0.0M
2023-07-07 35.67 35.76 35.13 35.13 0.0M
2023-07-06 35.07 36.11 34.96 35.92 0.0M
2023-07-05 34.69 34.95 34.46 34.54 0.0M
2023-07-04 34.30 34.48 34.30 34.37 0.0M
2023-07-03 34.54 34.54 34.34 34.40 0.0M
2023-06-30 35.76 35.76 34.41 34.59 0.0M
2023-06-29 36.10 36.39 35.71 35.91 0.0M
2023-06-28 36.17 36.26 36.02 36.02 0.0M
2023-06-27 36.84 37.06 36.51 36.51 0.0M
2023-06-26 36.82 37.13 36.61 36.92 0.0M
2023-06-23 36.37 36.91 36.37 36.86 0.0M
2023-06-22 36.37 36.47 36.12 36.15 0.0M
2023-06-21 35.98 36.31 35.67 36.03 0.0M
2023-06-20 35.61 36.31 35.37 36.06 0.0M
2023-06-19 35.23 35.48 35.16 35.41 0.0M
2023-06-16 34.81 34.91 34.26 34.80 0.0M
2023-06-15 36.72 36.82 35.21 35.21 0.0M
2023-06-14 36.66 36.66 35.94 35.98 0.0M
2023-06-13 37.07 37.40 36.59 36.77 0.0M
2023-06-12 38.23 38.35 38.00 38.23 0.0M
2023-06-09 38.82 38.97 38.12 38.52 0.0M
2023-06-08 39.63 39.63 38.86 38.86 0.0M
2023-06-07 39.23 39.31 38.62 39.10 0.0M
2023-06-06 39.37 39.61 39.15 39.25 0.0M
2023-06-05 39.26 39.26 38.81 38.86 0.0M
2023-06-02 40.26 40.33 39.13 39.19 0.0M
2023-06-01 41.95 42.27 41.09 41.09 0.0M
2023-05-31 41.93 42.62 41.59 42.62 0.0M
2023-05-30 41.08 41.35 40.48 41.20 0.0M
2023-05-29 40.70 41.02 40.65 40.94 0.0M
2023-05-26 42.85 43.30 41.34 41.68 0.0M
2023-05-25 43.29 43.53 42.70 43.37 0.0M
2023-05-24 42.96 44.02 42.83 43.85 0.0M
2023-05-23 41.30 41.94 41.30 41.74 0.0M
2023-05-22 41.41 41.50 40.77 41.12 0.0M
2023-05-19 41.09 41.36 40.72 41.36 0.0M
2023-05-18 42.23 42.64 41.62 41.82 0.0M
2023-05-17 43.47 43.59 43.00 43.17 0.0M
2023-05-16 43.02 43.41 42.65 43.22 0.0M
2023-05-15 42.72 43.51 42.53 43.03 0.0M
2023-05-12 42.39 43.37 42.14 43.37 0.0M
2023-05-11 42.07 43.40 41.96 42.89 0.0M
2023-05-10 42.62 43.15 41.59 42.37 0.0M
2023-05-09 42.29 43.00 42.29 42.73 0.0M
2023-05-08 42.11 42.35 41.77 42.27 0.0M
2023-05-05 43.91 44.05 42.49 42.61 0.0M
2023-05-04 43.19 44.84 43.19 44.65 0.0M
2023-05-03 42.27 43.09 42.15 42.54 0.0M
2023-05-02 41.19 43.53 41.19 43.51 0.0M
2023-04-28 42.39 42.85 41.51 41.57 0.0M
2023-04-27 44.10 44.18 43.25 43.33 0.0M
2023-04-26 43.66 44.28 43.40 43.74 0.0M
2023-04-25 42.58 43.38 42.56 43.38 0.0M
2023-04-24 43.05 43.05 42.01 42.53 0.0M
2023-04-21 42.80 43.10 42.36 42.72 0.0M
2023-04-20 42.15 42.98 42.15 42.50 0.0M
2023-04-19 42.14 42.71 42.04 42.18 0.0M
2023-04-18 41.79 42.12 41.28 41.95 0.0M
2023-04-17 41.93 42.72 41.81 42.72 0.0M
2023-04-14 41.71 42.40 41.35 42.40 0.0M
2023-04-13 43.31 43.47 42.45 42.45 0.0M
2023-04-12 43.22 43.52 41.71 43.17 0.0M
2023-04-11 43.70 43.70 42.95 43.37 0.0M
2023-04-06 44.05 44.63 43.71 43.98 0.0M
2023-04-05 43.30 44.38 43.29 44.07 0.0M
2023-04-04 42.79 43.36 42.24 43.36 0.0M
2023-04-03 43.90 43.90 42.60 43.46 0.0M
2023-03-31 45.02 45.28 44.28 44.30 0.0M
2023-03-30 45.94 46.04 44.98 45.35 0.0M
2023-03-29 47.18 47.29 46.57 46.86 0.0M
2023-03-28 47.64 48.48 47.63 48.08 0.0M
2023-03-27 47.61 48.66 47.30 48.06 0.0M
2023-03-24 48.72 51.00 48.72 49.75 0.0M
2023-03-23 47.99 48.80 46.83 47.19 0.0M
2023-03-22 47.72 47.79 47.00 47.53 0.0M
2023-03-21 49.23 49.23 47.63 48.21 0.0M
2023-03-20 51.91 53.03 49.37 50.17 0.0M
2023-03-17 49.23 51.47 49.00 50.83 0.0M
2023-03-16 51.70 53.71 50.78 50.79 0.1M
2023-03-15 50.90 54.49 50.57 54.39 0.0M
2023-03-14 53.12 53.22 50.19 50.65 0.0M
2023-03-13 51.02 55.11 50.95 52.25 0.0M
2023-03-10 52.71 52.83 50.52 50.73 0.0M
2023-03-09 49.23 49.55 48.12 48.82 0.0M
2023-03-08 49.19 49.59 48.87 49.30 0.0M
2023-03-07 46.30 48.37 46.16 48.37 0.0M
2023-03-06 46.53 46.97 45.53 45.72 0.0M
2023-03-03 49.46 49.46 47.93 47.98 0.0M
2023-03-02 51.36 51.50 50.54 50.91 0.0M
2023-03-01 49.43 50.27 48.80 50.26 0.0M
2023-02-28 49.50 49.81 48.74 49.19 0.0M
2023-02-27 49.28 49.38 47.89 49.15 0.0M
2023-02-24 48.43 50.85 48.43 50.28 0.0M
2023-02-23 48.16 49.14 47.61 49.14 0.0M
2023-02-22 48.19 48.73 47.90 48.46 0.0M
2023-02-21 46.29 47.70 46.18 47.70 0.0M
2023-02-20 45.50 46.02 45.50 45.88 0.0M
2023-02-17 46.25 46.41 45.93 46.40 0.0M
2023-02-16 43.02 44.95 43.02 44.26 0.0M
2023-02-15 44.32 44.39 43.67 44.09 0.0M
2023-02-14 43.40 44.59 42.93 44.59 0.0M
2023-02-13 45.40 45.40 43.89 44.00 0.0M
2023-02-10 45.35 46.35 44.98 45.56 0.0M
2023-02-09 43.27 43.94 42.55 43.94 0.0M
2023-02-08 42.67 44.19 42.67 44.19 0.0M
2023-02-07 44.12 45.03 44.12 44.34 0.0M
2023-02-06 43.74 44.74 43.74 44.04 0.0M
2023-02-03 42.64 43.34 41.73 41.73 0.0M
2023-02-02 42.60 42.60 41.42 41.42 0.0M
2023-02-01 45.19 45.45 44.80 45.10 0.0M
2023-01-31 46.76 47.90 46.04 46.04 0.0M
2023-01-30 46.14 46.60 45.48 46.04 0.0M
2023-01-27 45.97 46.03 45.10 45.37 0.0M
2023-01-26 46.46 47.06 45.83 46.80 0.0M
2023-01-25 47.30 49.21 47.30 48.39 0.0M
2023-01-24 46.75 47.86 46.75 47.04 0.0M
2023-01-23 48.37 48.74 46.74 46.77 0.0M
2023-01-20 51.02 51.76 50.20 50.20 0.0M
2023-01-19 50.83 52.12 50.59 52.12 0.0M
2023-01-18 47.95 49.44 47.43 49.44 0.0M
2023-01-17 48.34 48.34 47.49 48.28 0.0M
2023-01-16 48.09 48.54 47.90 48.10 0.0M
2023-01-13 48.68 50.14 48.46 49.02 0.0M
2023-01-12 49.35 49.56 48.03 49.21 0.0M
2023-01-11 51.30 51.48 50.50 50.50 0.0M
2023-01-10 52.60 53.26 51.55 52.48 0.0M
2023-01-09 52.48 52.48 50.00 50.22 0.0M
2023-01-06 57.00 57.76 53.77 53.88 0.0M
2023-01-05 55.25 57.20 54.46 57.11 0.0M
2023-01-04 55.63 55.63 54.27 54.27 0.0M
2023-01-03 54.33 57.04 53.77 57.04 0.0M
2023-01-02 54.76 54.76 52.38 52.38 0.0M