Leverage Shares 3x JD.Com ETP Securities

JD3
🏛️ Alemania →
5.27
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 225.30 225.30 216.16 216.16 0.0M
2022-12-29 223.32 232.86 223.32 232.86 0.0M
2022-12-28 262.35 262.35 212.82 212.82 0.0M
2022-12-27 242.48 250.90 242.48 250.90 0.0M
2022-12-23 250.27 250.27 237.15 237.15 0.0M
2022-12-22 270.54 270.54 243.83 243.83 0.0M
2022-12-21 230.15 244.14 230.15 244.14 0.0M
2022-12-20 237.94 237.94 231.90 231.90 0.0M
2022-12-19 246.93 249.79 243.67 243.67 0.0M
2022-12-16 245.18 245.18 244.46 244.46 0.0M
2022-12-15 241.92 241.92 238.26 238.26 0.0M
2022-12-14 253.84 260.68 253.84 260.68 0.0M
2022-12-13 257.58 258.53 257.58 258.53 0.0M
2022-12-12 273.00 273.00 241.44 241.44 0.0M
2022-12-09 289.38 289.38 272.13 272.13 0.0M
2022-12-08 285.48 287.87 284.53 284.53 0.0M
2022-12-07 244.46 258.93 244.46 258.93 0.0M
2022-12-06 292.80 292.80 287.71 287.71 0.0M
2022-12-05 303.29 303.29 272.21 272.21 0.0M
2022-12-02 232.14 274.28 232.14 274.28 0.0M
2022-12-01 231.74 236.67 231.74 236.67 0.0M
2022-11-30 234.45 252.09 234.45 252.09 0.0M
2022-11-29 203.52 220.06 203.52 220.06 0.0M
2022-11-28 158.92 176.57 158.92 176.57 0.0M
2022-11-25 182.69 183.09 167.35 167.35 0.0M
2022-11-24 187.54 187.54 186.35 186.35 0.0M
2022-11-23 202.25 213.62 197.48 197.48 0.0M
2022-11-22 184.12 194.62 184.12 194.62 0.0M
2022-11-21 210.12 216.48 210.12 213.22 0.0M
2022-11-18 248.84 316.57 248.04 248.04 0.0M
2022-11-17 210.83 263.07 210.83 263.07 0.0M
2022-11-16 231.58 231.58 230.87 230.87 0.0M
2022-11-15 243.75 243.75 240.65 242.95 0.0M
2022-11-14 198.43 206.30 194.06 206.30 0.0M
2022-11-11 178.64 178.64 176.17 176.81 0.0M
2022-11-10 117.82 151.37 117.82 151.37 0.0M
2022-11-09 131.73 135.55 123.23 123.23 0.0M
2022-11-08 149.38 150.10 149.38 150.10 0.0M
2022-11-07 148.19 148.19 142.38 142.38 0.0M
2022-11-04 138.97 140.87 138.57 138.57 0.0M
2022-11-03 99.22 113.37 97.07 113.37 0.0M
2022-11-02 112.33 112.33 107.56 107.56 0.0M
2022-11-01 105.10 106.93 96.51 96.51 0.0M
2022-10-31 84.91 89.20 84.91 89.20 0.0M
2022-10-28 87.37 87.37 86.02 86.89 0.0M
2022-10-27 108.20 108.20 106.29 106.29 0.0M
2022-10-26 93.25 93.25 91.27 92.22 0.0M
2022-10-25 94.13 94.13 94.13 94.13 0.0M
2022-10-24 81.81 81.81 81.81 81.81 0.0M
2022-10-21 144.45 146.20 144.45 146.20 0.0M
2022-10-20 148.35 158.52 148.35 158.52 0.0M
2022-10-19 168.06 168.06 154.47 154.47 0.0M
2022-10-18 188.34 199.39 181.34 181.34 0.0M
2022-10-17 177.76 188.34 177.76 188.34 0.0M
2022-10-14 192.39 192.39 169.65 169.65 0.0M
2022-10-13 201.21 201.21 194.78 194.78 0.0M
2022-10-12 229.20 229.20 215.45 215.45 0.0M
2022-10-11 218.55 227.13 218.55 227.13 0.0M
2022-10-10 260.52 260.52 231.66 231.66 0.0M
2022-10-07 288.11 288.11 264.66 264.66 0.0M
2022-10-06 317.21 317.21 309.33 309.33 0.0M
2022-10-05 344.95 344.95 316.25 316.25 0.0M
2022-10-04 279.68 314.82 279.68 314.82 0.0M
2022-10-03 260.28 267.92 260.28 261.56 0.0M
2022-09-30 285.80 296.61 285.80 296.61 0.0M
2022-09-29 316.41 316.41 290.41 290.41 0.0M
2022-09-28 316.73 325.87 306.31 325.87 0.0M
2022-09-27 351.71 364.51 346.22 346.22 0.0M
2022-09-26 341.61 356.00 341.61 356.00 0.0M
2022-09-23 324.68 331.99 313.39 331.99 0.0M
2022-09-22 346.46 355.68 336.84 336.84 0.0M
2022-09-21 387.09 391.62 363.16 363.16 0.0M
2022-09-20 412.84 429.22 404.50 429.22 0.0M
2022-09-19 376.51 393.13 371.27 393.13 0.0M
2022-09-16 421.59 421.59 386.53 386.53 0.0M
2022-09-15 426.36 426.36 420.71 423.18 0.0M
2022-09-14 420.00 420.00 400.92 400.92 0.0M
2022-09-13 488.77 488.77 451.40 451.40 0.0M
2022-09-12 509.28 524.14 502.60 524.14 0.0M
2022-09-09 533.45 533.45 505.54 505.54 0.0M
2022-09-08 487.65 500.29 487.65 500.29 0.0M
2022-09-07 485.98 486.86 477.16 477.16 0.0M
2022-09-06 505.46 505.46 495.21 495.21 0.0M
2022-09-05 503.16 503.16 486.78 486.78 0.0M
2022-09-02 551.25 553.00 542.67 542.67 0.0M
2022-09-01 565.25 565.25 554.35 564.21 0.0M
2022-08-31 565.80 565.88 565.80 565.88 0.0M
2022-08-30 574.39 574.39 544.81 544.81 0.0M
2022-08-29 582.02 582.02 582.02 582.02 0.0M
2022-08-26 587.66 603.25 587.66 603.25 0.0M
2022-08-25 567.71 622.33 567.71 622.33 0.0M
2022-08-24 431.05 534.00 431.05 534.00 0.0M
2022-08-23 459.11 459.11 459.11 459.11 0.0M
2022-08-22 404.34 411.25 404.34 411.25 0.0M
2022-08-19 393.68 397.58 393.68 397.58 0.0M
2022-08-18 409.66 409.66 395.19 395.19 0.0M
2022-08-17 430.89 430.89 413.48 413.48 0.0M
2022-08-16 429.46 448.78 429.46 448.78 0.0M
2022-08-15 424.61 461.50 424.61 461.50 0.0M
2022-08-12 388.99 433.91 388.99 433.91 0.0M
2022-08-11 409.43 442.42 409.43 442.42 0.0M
2022-08-10 409.50 409.50 405.45 405.45 0.0M
2022-08-09 465.00 465.00 442.58 442.58 0.0M
2022-08-08 537.74 537.74 505.38 505.38 0.0M
2022-08-05 579.16 579.16 553.08 553.08 0.0M
2022-08-04 558.89 624.95 558.89 602.29 0.0M
2022-08-03 514.68 539.88 514.68 539.88 0.0M
2022-08-02 447.51 511.19 447.51 511.19 0.0M
2022-08-01 517.07 517.07 463.09 463.09 0.0M
2022-07-29 507.37 507.37 506.02 506.02 0.0M
2022-07-28 593.07 593.07 562.22 562.22 0.0M
2022-07-27 614.06 617.72 614.06 617.72 0.0M
2022-07-26 638.62 638.62 612.95 612.95 0.0M
2022-07-25 605.23 611.20 605.23 611.20 0.0M
2022-07-22 627.02 627.02 605.31 605.31 0.0M
2022-07-21 620.66 622.72 620.66 622.72 0.0M
2022-07-20 596.33 612.07 596.33 612.07 0.0M
2022-07-19 578.28 604.52 578.28 604.52 0.0M
2022-07-18 600.23 618.11 600.23 618.11 0.0M
2022-07-15 552.45 552.45 525.02 525.02 0.0M
2022-07-14 593.07 593.07 554.75 554.75 0.0M
2022-07-13 564.05 606.51 564.05 606.51 0.0M
2022-07-12 509.83 567.79 509.83 567.79 0.0M
2022-07-11 544.65 544.65 502.68 502.68 0.0M
2022-07-08 616.13 616.13 599.35 599.35 0.0M
2022-07-07 624.95 624.95 620.02 620.02 0.0M
2022-07-06 648.88 648.88 568.66 568.66 0.0M
2022-07-05 713.04 713.04 603.72 603.72 0.0M
2022-07-04 726.79 734.58 726.79 734.58 0.0M
2022-07-01 651.11 679.17 651.11 679.17 0.0M
2022-06-30 650.79 651.66 650.79 651.66 0.0M
2022-06-29 661.68 661.68 655.48 655.48 0.0M
2022-06-28 712.16 712.16 653.49 653.49 0.0M
2022-06-27 730.21 730.21 705.56 705.56 0.0M
2022-06-24 621.85 647.93 621.85 647.93 0.0M
2022-06-23 594.34 594.34 576.69 576.69 0.0M
2022-06-22 566.52 569.94 566.52 569.94 0.0M
2022-06-21 691.17 691.17 612.79 612.79 0.0M
2022-06-20 669.55 669.55 665.49 665.49 0.0M
2022-06-17 761.37 761.37 674.88 674.88 0.0M
2022-06-16 604.36 604.36 589.41 589.41 0.0M
2022-06-15 650.71 651.50 650.71 651.50 0.0M
2022-06-14 573.04 629.16 573.04 629.16 0.0M
2022-06-13 563.66 563.66 522.16 522.16 0.0M
2022-06-10 648.08 648.08 598.79 598.79 0.0M
2022-06-09 659.61 659.61 602.53 602.53 0.0M
2022-06-08 690.06 753.66 690.06 753.66 0.0M
2022-06-03 499.50 499.50 499.50 499.50 0.0M
2022-06-02 481.13 510.71 481.13 510.71 0.0M
2022-06-01 488.37 488.37 448.94 448.94 0.0M