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
2024-12-30 16.08 16.38 15.87 16.34 0.0M
2024-12-27 15.58 16.04 15.51 15.94 0.0M
2024-12-23 16.07 16.49 16.05 16.31 0.0M
2024-12-20 16.98 17.39 16.05 16.05 0.0M
2024-12-19 16.66 16.70 16.38 16.53 0.0M
2024-12-18 15.21 15.27 15.11 15.22 0.0M
2024-12-17 15.22 15.31 15.22 15.23 0.0M
2024-12-16 15.25 15.25 15.10 15.10 0.0M
2024-12-13 15.20 15.32 15.05 15.26 0.0M
2024-12-12 15.05 15.15 15.05 15.08 0.0M
2024-12-11 15.34 15.34 15.00 15.00 0.0M
2024-12-10 15.18 15.23 15.14 15.23 0.0M
2024-12-09 14.85 15.05 14.85 15.02 0.0M
2024-12-06 14.95 14.99 14.78 14.85 0.0M
2024-12-05 14.94 14.95 14.86 14.89 0.0M
2024-12-04 15.16 15.16 15.02 15.02 0.0M
2024-12-03 15.23 15.31 15.22 15.31 0.0M
2024-12-02 15.43 15.43 15.31 15.31 0.0M
2024-11-29 15.37 15.43 15.30 15.30 0.0M
2024-11-28 15.54 15.54 15.43 15.43 0.0M
2024-11-27 15.48 15.54 15.44 15.50 0.0M
2024-11-26 15.77 15.78 15.54 15.57 0.0M
2024-11-25 15.71 15.71 15.43 15.71 0.0M
2024-11-22 15.98 16.31 15.98 16.10 0.0M
2024-11-21 16.27 16.47 15.93 16.11 0.0M
2024-11-20 16.04 16.60 16.02 16.60 0.0M
2024-11-19 16.21 16.80 16.21 16.25 0.0M
2024-11-18 16.46 16.60 16.25 16.25 0.0M
2024-11-15 16.15 16.52 16.08 16.49 0.0M
2024-11-14 15.60 15.70 15.56 15.63 0.0M
2024-11-13 15.71 15.71 15.49 15.49 0.0M
2024-11-12 15.41 15.53 15.37 15.50 0.0M
2024-11-11 15.20 15.36 15.19 15.29 0.0M
2024-11-08 15.32 15.42 15.28 15.28 0.0M
2024-11-07 15.71 15.72 15.35 15.40 0.0M
2024-11-06 16.08 16.17 15.88 16.01 0.0M
2024-11-05 17.35 17.42 16.90 16.90 0.0M
2024-11-04 17.23 17.36 17.15 17.36 0.0M
2024-11-01 17.39 17.39 17.03 17.08 0.0M
2024-10-31 16.97 17.36 16.85 17.34 0.0M
2024-10-30 16.35 16.45 16.30 16.35 0.0M
2024-10-29 16.55 16.68 16.53 16.59 0.0M
2024-10-28 16.45 16.53 16.40 16.53 0.0M
2024-10-25 16.64 16.64 16.28 16.41 0.0M
2024-10-24 16.68 16.76 16.53 16.76 0.0M
2024-10-23 16.39 16.73 16.39 16.73 0.0M
2024-10-22 16.37 16.56 16.37 16.41 0.0M
2024-10-21 16.17 16.50 16.15 16.50 0.0M
2024-10-18 16.28 16.28 16.14 16.16 0.0M
2024-10-17 16.25 16.26 16.03 16.19 0.0M
2024-10-16 16.47 16.51 16.41 16.43 0.0M
2024-10-15 16.07 16.24 16.04 16.20 0.0M
2024-10-14 16.44 16.44 16.13 16.15 0.0M
2024-10-11 16.67 16.75 16.35 16.39 0.0M
2024-10-10 16.61 16.80 16.60 16.67 0.0M
2024-10-09 17.02 17.02 16.63 16.63 0.0M
2024-10-08 17.40 17.40 17.01 17.01 0.0M
2024-10-07 16.99 17.14 16.99 17.02 0.0M
2024-10-04 17.28 17.28 16.88 17.28 0.1M
2024-10-03 17.23 17.42 17.14 17.25 0.0M
2024-10-02 17.21 17.25 17.05 17.05 0.0M
2024-10-01 16.57 17.31 16.57 17.13 0.0M
2024-09-30 16.74 16.82 16.69 16.75 0.0M
2024-09-27 16.66 16.73 16.45 16.55 0.0M
2024-09-26 16.45 16.70 16.42 16.69 0.0M
2024-09-25 16.79 16.79 16.66 16.74 0.0M
2024-09-24 16.83 16.93 16.72 16.82 0.0M
2024-09-23 16.97 17.17 16.84 16.86 0.0M
2024-09-20 16.89 17.15 16.88 17.15 0.0M
2024-09-19 17.17 17.17 16.84 16.89 0.0M
2024-09-18 17.56 17.72 17.56 17.72 0.0M
2024-09-17 17.63 17.63 17.37 17.44 0.0M
2024-09-16 17.78 17.83 17.66 17.83 0.0M
2024-09-13 18.01 18.01 17.75 17.76 0.0M
2024-09-12 18.50 18.55 18.48 18.50 0.0M
2024-09-11 19.29 20.06 19.20 19.83 0.0M
2024-09-10 19.52 19.58 19.22 19.37 0.0M
2024-09-09 19.76 19.77 19.40 19.56 0.0M
2024-09-06 19.15 19.80 18.93 19.80 0.0M
2024-09-05 18.93 19.18 18.56 19.16 0.0M
2024-09-04 19.09 19.09 18.51 18.73 0.0M
2024-09-03 17.66 18.50 17.66 18.35 0.0M
2024-09-02 17.76 17.85 17.63 17.63 0.0M
2024-08-30 17.97 18.12 17.87 18.12 0.0M
2024-08-29 18.11 18.11 17.73 17.73 0.0M
2024-08-28 17.66 18.04 17.64 18.04 0.0M
2024-08-27 17.72 17.99 17.67 17.78 0.0M
2024-08-26 17.59 17.75 17.51 17.75 0.0M
2024-08-23 18.03 18.07 17.49 17.59 0.0M
2024-08-22 17.72 17.95 17.59 17.95 0.0M
2024-08-21 17.95 18.00 17.84 17.85 0.0M
2024-08-20 17.90 18.03 17.85 18.03 0.0M
2024-08-19 18.59 18.64 18.26 18.26 0.0M
2024-08-16 18.58 18.87 18.58 18.77 0.0M
2024-08-15 19.58 19.63 18.88 18.88 0.0M
2024-08-14 19.87 19.94 19.66 19.66 0.0M
2024-08-13 20.82 20.99 20.32 20.35 0.0M
2024-08-12 21.07 21.14 20.91 21.13 0.0M
2024-08-09 21.36 21.54 21.13 21.30 0.0M
2024-08-08 22.95 23.12 21.69 21.69 0.0M
2024-08-07 22.08 22.08 21.27 21.43 0.0M
2024-08-06 22.34 22.96 22.19 22.20 0.0M
2024-08-05 22.98 24.04 22.46 22.63 0.0M
2024-08-02 20.93 21.65 20.88 21.47 0.0M
2024-08-01 19.27 20.04 19.19 20.04 0.0M
2024-07-31 19.96 19.96 19.36 19.36 0.0M
2024-07-30 20.03 20.43 19.94 20.42 0.0M
2024-07-29 19.78 20.28 19.78 20.28 0.0M
2024-07-26 20.45 20.45 20.09 20.22 0.0M
2024-07-25 20.36 20.66 20.11 20.15 0.0M
2024-07-24 19.50 20.09 19.48 20.00 0.0M
2024-07-23 19.03 19.03 18.80 18.80 0.0M
2024-07-22 19.39 19.44 19.16 19.27 0.0M
2024-07-19 19.17 19.46 19.04 19.46 0.0M
2024-07-18 18.37 18.97 18.37 18.97 0.0M
2024-07-17 18.17 18.51 18.17 18.44 0.0M
2024-07-16 18.21 18.21 18.11 18.11 0.0M
2024-07-15 18.27 18.27 17.99 17.99 0.0M
2024-07-12 18.66 18.67 18.18 18.20 0.0M
2024-07-11 18.33 18.66 18.18 18.66 0.0M
2024-07-10 18.85 18.85 18.68 18.68 0.0M
2024-07-09 18.84 18.87 18.78 18.87 0.0M
2024-07-08 19.06 19.07 18.83 18.93 0.0M
2024-07-05 19.24 19.31 19.13 19.13 0.0M
2024-07-04 19.34 19.34 19.28 19.33 0.0M
2024-07-03 19.69 19.69 19.45 19.46 0.0M
2024-07-02 20.28 20.37 19.99 19.99 0.0M
2024-07-01 19.94 20.27 19.94 20.23 0.0M
2024-06-28 19.86 19.91 19.78 19.82 0.0M
2024-06-27 20.17 20.17 19.92 20.15 0.0M
2024-06-26 20.09 20.26 20.01 20.26 0.0M
2024-06-25 20.27 20.37 20.20 20.21 0.0M
2024-06-24 20.12 20.15 19.90 19.94 0.0M
2024-06-21 20.03 20.23 20.03 20.20 0.0M
2024-06-20 19.66 19.84 19.61 19.80 0.0M
2024-06-19 19.79 19.79 19.74 19.78 0.0M
2024-06-18 19.96 20.01 19.88 19.95 0.0M
2024-06-17 20.49 20.53 20.35 20.37 0.0M
2024-06-14 20.45 20.87 20.45 20.63 0.0M
2024-06-13 20.27 20.48 20.27 20.48 0.0M
2024-06-12 21.03 21.05 20.09 20.16 0.0M
2024-06-11 21.17 21.44 21.17 21.36 0.0M
2024-06-10 21.47 21.53 21.34 21.34 0.0M
2024-06-07 20.90 21.24 20.90 21.11 0.0M
2024-06-06 20.98 21.03 20.93 21.03 0.0M
2024-06-05 21.71 21.71 21.33 21.33 0.0M
2024-06-04 21.92 22.19 21.92 22.14 0.0M
2024-06-03 21.77 21.96 21.77 21.96 0.0M
2024-05-31 22.63 22.86 22.36 22.86 0.0M
2024-05-30 22.56 22.56 22.30 22.31 0.0M
2024-05-29 21.82 22.13 21.82 22.09 0.0M
2024-05-28 21.45 21.54 21.45 21.54 0.0M
2024-05-27 21.64 21.66 21.51 21.51 0.0M
2024-05-24 22.06 22.08 21.57 21.60 0.0M
2024-05-23 21.24 21.54 21.06 21.51 0.0M
2024-05-22 21.37 21.45 21.37 21.42 0.0M
2024-05-21 21.47 21.53 21.45 21.46 0.0M
2024-05-20 21.46 21.46 21.28 21.30 0.0M
2024-05-17 21.57 21.69 21.57 21.63 0.0M
2024-05-16 21.36 21.44 21.28 21.28 0.0M
2024-05-15 22.28 22.31 21.65 21.65 0.0M
2024-05-14 22.74 22.74 22.51 22.60 0.0M
2024-05-13 22.68 22.72 22.61 22.72 0.0M
2024-05-10 22.66 22.84 22.59 22.82 0.0M
2024-05-09 23.35 23.50 22.93 22.93 0.0M
2024-05-08 23.20 23.44 23.18 23.26 0.0M
2024-05-07 23.26 23.29 23.08 23.08 0.0M
2024-05-06 23.93 23.93 23.59 23.59 0.0M
2024-05-03 24.82 24.87 23.97 24.13 0.0M
2024-05-02 25.36 25.56 25.16 25.56 0.0M
2024-04-30 24.36 24.84 24.30 24.84 0.0M
2024-04-29 24.38 24.44 24.27 24.44 0.0M
2024-04-26 24.58 24.68 24.47 24.61 0.0M
2024-04-25 25.33 26.05 25.25 25.83 0.0M
2024-04-24 24.74 25.11 24.74 25.05 0.0M
2024-04-23 25.90 25.90 25.01 25.01 0.0M
2024-04-22 26.24 26.55 26.20 26.47 0.0M
2024-04-19 26.40 26.40 25.86 26.22 0.0M
2024-04-18 25.38 25.65 25.30 25.39 0.0M
2024-04-17 25.44 25.67 25.00 25.67 0.0M
2024-04-16 25.37 25.45 25.01 25.29 0.0M
2024-04-15 23.85 24.17 23.63 24.14 0.0M
2024-04-12 23.12 24.10 23.10 23.87 0.0M
2024-04-11 23.59 23.88 23.51 23.70 0.0M
2024-04-10 22.58 23.62 22.52 23.60 0.0M
2024-04-09 22.69 23.08 22.41 23.08 0.0M
2024-04-08 22.86 22.95 22.64 22.64 0.0M
2024-04-05 23.36 23.48 22.87 22.87 0.0M
2024-04-04 22.44 22.44 22.06 22.13 0.0M
2024-04-03 22.92 22.92 22.46 22.46 0.0M
2024-04-02 22.51 23.12 22.47 22.95 0.0M
2024-03-28 22.24 22.25 22.14 22.17 0.0M
2024-03-27 22.49 22.56 22.33 22.51 0.0M
2024-03-26 22.33 22.35 22.17 22.35 0.0M
2024-03-25 22.38 22.55 22.38 22.41 0.0M
2024-03-22 22.19 22.38 22.15 22.37 0.0M
2024-03-21 21.83 22.00 21.83 21.92 0.0M
2024-03-20 22.99 23.02 22.94 22.95 0.0M
2024-03-19 23.35 23.67 23.11 23.11 0.0M
2024-03-18 23.46 23.47 23.05 23.11 0.0M
2024-03-15 23.23 23.77 23.02 23.74 0.0M
2024-03-14 22.72 23.16 22.63 23.16 0.0M
2024-03-13 22.74 22.84 22.74 22.84 0.0M
2024-03-12 23.24 23.63 23.00 23.06 0.0M
2024-03-11 23.56 23.77 23.54 23.61 0.0M
2024-03-08 22.97 23.11 22.64 23.00 0.0M
2024-03-07 24.01 24.12 23.07 23.15 0.0M
2024-03-06 24.11 24.11 23.59 23.60 0.0M
2024-03-05 23.67 24.11 23.67 24.08 0.0M
2024-03-04 23.48 23.55 23.48 23.53 0.0M
2024-03-01 23.98 24.32 23.75 23.83 0.0M
2024-02-29 24.44 24.61 24.08 24.37 0.0M
2024-02-28 24.37 24.67 24.34 24.34 0.0M
2024-02-27 24.33 24.42 24.25 24.40 0.0M
2024-02-26 24.21 24.21 23.97 24.17 0.0M
2024-02-23 24.11 24.25 23.86 24.05 0.0M
2024-02-22 24.86 24.86 24.44 24.44 0.0M
2024-02-21 25.91 26.06 25.91 25.96 0.0M
2024-02-20 25.64 25.89 25.64 25.89 0.0M
2024-02-19 25.43 25.48 25.42 25.44 0.0M
2024-02-16 25.07 25.43 24.92 25.11 0.0M
2024-02-15 25.48 25.52 25.38 25.48 0.0M
2024-02-14 26.25 26.26 25.92 26.04 0.0M
2024-02-13 25.27 26.42 25.26 26.16 0.0M
2024-02-12 25.14 25.20 24.85 24.85 0.0M
2024-02-09 25.48 25.59 25.33 25.40 0.0M
2024-02-08 25.58 25.76 25.58 25.72 0.0M
2024-02-07 26.27 26.29 25.64 25.77 0.0M
2024-02-06 26.36 26.59 26.27 26.43 0.0M
2024-02-05 26.31 26.68 26.29 26.68 0.0M
2024-02-02 26.34 26.90 26.18 26.30 0.0M
2024-02-01 27.75 27.75 27.50 27.51 0.0M
2024-01-31 26.87 27.20 26.87 27.20 0.0M
2024-01-30 26.61 26.64 26.51 26.52 0.0M
2024-01-29 27.12 27.20 27.06 27.15 0.0M
2024-01-26 27.41 27.41 26.84 26.84 0.0M
2024-01-25 27.27 27.34 27.04 27.04 0.0M
2024-01-24 27.02 27.02 26.78 26.82 0.0M
2024-01-23 27.48 27.87 27.48 27.87 0.0M
2024-01-22 27.57 27.57 27.40 27.48 0.0M
2024-01-19 28.65 28.67 28.37 28.46 0.0M
2024-01-18 29.54 29.55 29.11 29.11 0.0M
2024-01-17 29.52 29.83 29.35 29.57 0.0M
2024-01-16 29.20 29.23 28.82 28.84 0.0M
2024-01-15 28.53 28.74 28.53 28.66 0.0M
2024-01-12 28.72 28.82 28.28 28.53 0.0M
2024-01-11 28.21 29.23 28.21 29.23 0.0M
2024-01-10 29.04 29.04 28.74 28.84 0.0M
2024-01-09 29.02 29.41 29.02 29.14 0.0M
2024-01-08 30.17 30.51 29.55 29.55 0.0M
2024-01-05 30.42 30.61 29.56 29.84 0.0M
2024-01-04 29.79 29.94 29.55 29.55 0.0M
2024-01-03 29.17 29.85 29.17 29.84 0.0M
2024-01-02 28.29 29.34 28.29 29.16 0.0M