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
2023-12-29 12.69 12.74 12.56 12.56 0.0M
2023-12-28 12.67 12.86 12.57 12.86 0.0M
2023-12-27 10.61 11.65 10.61 11.11 0.0M
2023-12-22 11.77 11.77 10.77 11.22 0.0M
2023-12-21 10.75 11.22 10.66 11.22 0.0M
2023-12-20 11.23 11.23 10.75 10.75 0.0M
2023-12-19 10.23 11.01 10.23 11.01 0.0M
2023-12-18 11.27 11.27 10.58 10.58 0.0M
2023-12-15 10.95 11.90 10.95 11.90 0.0M
2023-12-14 8.63 9.96 8.63 9.96 0.0M
2023-12-13 9.11 9.11 8.63 8.63 0.0M
2023-12-12 9.73 9.81 9.11 9.11 0.0M
2023-12-11 9.12 9.73 9.12 9.73 0.0M
2023-12-08 11.05 11.43 11.01 11.01 0.0M
2023-12-07 10.90 11.37 10.68 11.37 0.0M
2023-12-06 10.10 10.90 10.10 10.90 0.0M
2023-12-05 10.53 10.53 10.10 10.10 0.0M
2023-12-04 12.27 12.27 10.94 10.94 0.0M
2023-12-01 11.56 11.56 11.22 11.40 0.0M
2023-11-30 11.62 11.82 11.62 11.82 0.0M
2023-11-29 12.71 12.71 11.62 11.62 0.0M
2023-11-28 12.34 12.63 12.13 12.51 0.0M
2023-11-27 13.23 13.51 13.23 13.51 0.0M
2023-11-24 13.26 13.84 12.76 13.84 0.0M
2023-11-23 13.14 13.41 13.14 13.26 0.0M
2023-11-22 12.86 13.26 12.86 13.14 0.0M
2023-11-21 13.87 13.87 12.86 12.86 0.0M
2023-11-20 12.17 13.87 12.17 13.87 0.0M
2023-11-17 11.31 12.17 11.31 12.17 0.0M
2023-11-16 13.67 13.67 11.72 12.30 0.0M
2023-11-15 11.17 14.24 11.17 14.24 0.0M
2023-11-14 10.53 11.17 10.10 11.17 0.0M
2023-11-13 10.68 10.68 10.53 10.53 0.0M
2023-11-10 10.57 10.57 9.97 10.01 0.0M
2023-11-09 11.41 11.41 10.57 10.57 0.0M
2023-11-08 11.85 11.85 11.41 11.41 0.0M
2023-11-07 12.19 12.19 11.68 11.68 0.0M
2023-11-06 12.06 12.55 12.06 12.19 0.0M
2023-11-03 11.27 12.29 11.26 12.06 0.0M
2023-11-02 9.98 10.50 9.98 10.50 0.0M
2023-11-01 10.06 10.10 9.92 9.92 0.0M
2023-10-31 10.32 10.36 9.93 9.93 0.0M
2023-10-30 10.78 10.84 10.67 10.67 0.0M
2023-10-27 11.04 11.21 10.06 10.06 0.0M
2023-10-26 9.68 10.72 9.68 10.72 0.0M
2023-10-25 9.64 9.65 9.56 9.65 0.0M
2023-10-24 8.91 10.20 8.77 10.20 0.0M
2023-10-23 8.75 9.37 8.75 9.37 0.0M
2023-10-20 9.73 9.73 8.75 8.75 0.0M
2023-10-19 9.77 10.09 9.77 10.09 0.0M
2023-10-18 11.70 11.70 11.19 11.19 0.0M
2023-10-17 12.84 12.84 12.16 12.16 0.0M
2023-10-16 12.10 13.34 12.05 13.34 0.0M
2023-10-13 12.22 12.22 11.83 12.11 0.0M
2023-10-12 18.50 18.50 15.94 15.94 0.0M
2023-10-11 17.93 18.50 17.88 18.50 0.0M
2023-10-10 16.84 18.06 16.84 18.06 0.0M
2023-10-09 17.16 17.16 16.27 16.27 0.0M
2023-10-06 15.84 16.83 15.84 16.83 0.0M
2023-10-05 15.41 15.52 15.28 15.28 0.0M
2023-10-04 14.58 15.43 14.58 15.43 0.0M
2023-10-03 15.65 15.65 15.25 15.56 0.0M
2023-10-02 16.35 16.69 16.35 16.48 0.0M
2023-09-29 15.18 16.76 15.18 16.35 0.0M
2023-09-28 16.08 16.08 15.18 15.18 0.0M
2023-09-27 16.70 16.70 16.20 16.20 0.0M
2023-09-26 16.65 16.80 16.11 16.80 0.0M
2023-09-25 19.02 19.02 17.16 17.67 0.0M
2023-09-22 17.96 19.43 17.96 19.02 0.0M
2023-09-21 18.53 18.53 17.63 17.96 0.0M
2023-09-20 19.02 19.46 18.64 19.17 0.0M
2023-09-19 19.12 19.61 19.02 19.02 0.0M
2023-09-18 20.70 20.70 20.03 20.03 0.0M
2023-09-15 21.69 21.81 21.09 21.09 0.0M
2023-09-14 21.42 22.03 21.42 21.69 0.0M
2023-09-13 21.33 21.42 21.16 21.42 0.0M
2023-09-12 22.50 22.50 21.33 21.33 0.0M
2023-09-11 22.50 22.50 21.33 21.33 0.0M
2023-09-08 22.84 22.84 22.50 22.50 0.0M
2023-09-07 26.55 26.55 22.50 22.50 0.0M
2023-09-06 26.08 26.55 26.08 26.55 0.0M
2023-09-05 26.79 26.79 25.92 26.00 0.0M
2023-09-04 28.54 28.54 27.59 27.59 0.0M
2023-09-01 24.41 27.59 24.41 27.59 0.0M
2023-08-31 24.09 24.65 24.09 24.09 0.0M
2023-08-30 28.70 28.70 25.92 25.92 0.0M
2023-08-29 26.39 28.62 26.39 28.06 0.0M
2023-08-28 25.76 26.39 25.36 26.39 0.0M
2023-08-25 24.80 24.88 23.69 23.85 0.0M
2023-08-24 26.39 26.71 24.65 24.65 0.0M
2023-08-23 25.28 26.39 25.04 26.39 0.0M
2023-08-22 24.01 26.24 24.01 24.57 0.0M
2023-08-21 24.25 24.57 24.25 24.57 0.0M
2023-08-18 26.00 26.00 24.09 24.09 0.0M
2023-08-17 29.34 30.53 28.46 28.46 0.0M
2023-08-16 31.80 31.80 27.67 29.34 0.0M
2023-08-15 33.95 33.95 31.80 31.80 0.0M
2023-08-14 34.66 34.66 33.95 33.95 0.0M
2023-08-11 36.49 36.49 31.96 31.96 0.0M
2023-08-10 37.21 40.47 37.21 40.47 0.0M
2023-08-09 38.32 39.11 37.29 37.29 0.0M
2023-08-08 38.48 38.48 36.73 36.73 0.0M
2023-08-07 43.80 43.80 39.75 39.75 0.0M
2023-08-04 42.85 43.17 42.85 43.17 0.0M
2023-08-03 40.62 43.09 40.62 43.09 0.0M
2023-08-02 42.69 42.69 39.35 39.35 0.0M
2023-08-01 46.67 46.98 45.79 45.79 0.0M
2023-07-31 48.97 50.40 48.50 50.40 0.0M
2023-07-28 41.42 46.59 41.42 46.59 0.0M
2023-07-27 41.10 42.45 41.10 41.42 0.0M
2023-07-26 40.07 41.74 39.67 41.74 0.0M
2023-07-25 41.42 42.93 40.86 40.86 0.0M
2023-07-24 34.26 41.10 34.26 41.10 0.0M
2023-07-21 35.22 36.57 35.22 36.25 0.0M
2023-07-20 35.62 35.62 34.74 35.22 0.0M
2023-07-19 35.30 35.62 35.22 35.62 0.0M
2023-07-18 37.84 37.84 33.23 33.23 0.0M
2023-07-17 40.31 40.31 37.13 37.84 0.0M
2023-07-14 40.47 40.47 40.31 40.31 0.0M
2023-07-13 39.35 42.93 39.35 42.69 0.0M
2023-07-12 34.50 38.80 34.50 38.80 0.0M
2023-07-11 34.11 34.90 34.11 34.34 0.0M
2023-07-10 32.20 34.26 32.20 34.26 0.0M
2023-07-07 29.57 32.99 29.57 32.99 0.0M
2023-07-06 33.07 33.07 29.57 29.57 0.0M
2023-07-05 34.98 34.98 33.07 33.07 0.0M
2023-07-04 33.31 34.98 33.31 34.98 0.0M
2023-07-03 30.45 33.23 30.45 33.23 0.0M
2023-06-30 30.05 30.45 30.05 30.45 0.0M
2023-06-29 29.73 29.73 29.42 29.42 0.0M
2023-06-28 33.15 33.23 31.16 31.16 0.0M
2023-06-27 34.50 34.66 34.50 34.66 0.0M
2023-06-26 33.55 33.55 32.52 33.15 0.0M
2023-06-23 35.54 35.54 32.36 32.36 0.0M
2023-06-22 37.21 37.60 36.41 37.52 0.0M
2023-06-21 38.72 38.72 38.00 38.00 0.0M
2023-06-20 43.65 43.65 38.56 38.56 0.0M
2023-06-19 49.29 50.01 49.29 50.01 0.0M
2023-06-16 53.03 53.03 50.01 50.01 0.0M
2023-06-15 49.93 50.64 49.69 49.69 0.0M
2023-06-14 42.53 44.92 42.53 44.92 0.0M
2023-06-13 42.93 43.49 42.37 43.49 0.0M
2023-06-12 39.51 40.39 39.51 40.39 0.0M
2023-06-09 41.74 41.74 39.51 39.51 0.0M
2023-06-08 41.42 43.01 40.55 43.01 0.0M
2023-06-07 41.66 41.66 40.70 41.42 0.0M
2023-06-06 36.89 41.66 36.89 41.66 0.0M
2023-06-05 35.62 36.89 35.62 36.89 0.0M
2023-06-02 35.06 36.97 35.06 36.97 0.0M
2023-06-01 30.37 34.19 30.37 34.19 0.0M
2023-05-31 25.84 28.06 25.84 26.39 0.0M
2023-05-30 30.61 30.93 27.27 27.27 0.0M
2023-05-29 30.61 30.61 30.05 30.61 0.0M
2023-05-26 29.73 30.69 29.73 30.69 0.0M
2023-05-25 33.07 33.07 29.73 29.73 0.0M
2023-05-24 36.97 36.97 33.07 33.07 0.0M
2023-05-23 38.08 38.08 37.37 37.37 0.0M
2023-05-22 39.67 39.67 38.40 39.43 0.0M
2023-05-19 39.91 39.91 36.81 36.81 0.0M
2023-05-18 42.37 42.69 39.91 39.91 0.0M
2023-05-17 43.88 43.88 41.82 43.65 0.0M
2023-05-16 44.60 45.63 44.52 45.63 0.0M
2023-05-15 39.59 44.28 39.59 44.28 0.0M
2023-05-12 42.93 44.44 39.19 39.19 0.0M
2023-05-11 34.98 43.17 34.98 43.17 0.0M
2023-05-10 36.65 37.29 36.49 37.29 0.0M
2023-05-09 36.49 37.92 36.49 37.92 0.0M
2023-05-08 38.24 39.19 38.24 39.11 0.0M
2023-05-05 40.23 40.86 40.07 40.70 0.0M
2023-05-04 36.41 39.11 36.41 39.11 0.0M
2023-05-03 34.19 35.54 34.19 35.54 0.0M
2023-05-02 39.51 39.51 33.55 33.55 0.0M
2023-04-28 36.09 38.88 36.09 38.88 0.0M
2023-04-27 36.17 36.17 35.62 35.78 0.0M
2023-04-26 38.48 38.48 35.54 35.54 0.0M
2023-04-25 33.31 34.11 33.31 33.55 0.0M
2023-04-24 38.56 38.96 35.85 35.85 0.0M
2023-04-21 40.78 40.78 39.27 39.27 0.0M
2023-04-20 44.44 44.44 43.09 43.09 0.0M
2023-04-19 45.16 45.47 44.84 45.47 0.0M
2023-04-18 47.14 50.01 47.14 47.78 0.0M
2023-04-17 48.26 49.05 48.26 48.97 0.0M
2023-04-14 46.98 46.98 43.80 43.80 0.0M
2023-04-13 47.70 48.34 46.35 46.35 0.0M
2023-04-12 55.25 55.33 48.42 48.42 0.0M
2023-04-11 61.22 61.22 60.34 60.34 0.0M
2023-04-06 59.47 61.37 59.47 60.74 0.0M
2023-04-05 66.14 66.14 60.82 60.82 0.0M
2023-04-04 67.02 67.02 64.16 64.16 0.0M
2023-04-03 72.42 74.65 69.09 69.09 0.0M
2023-03-31 76.80 78.47 76.48 78.39 0.0M
2023-03-30 66.38 66.38 66.38 66.38 0.0M
2023-03-29 62.65 66.22 62.65 66.22 0.0M
2023-03-28 58.59 65.27 58.59 65.27 0.0M
2023-03-27 59.15 59.15 57.00 57.00 0.0M
2023-03-24 61.53 61.77 58.67 59.70 0.0M
2023-03-23 59.55 60.82 59.55 60.82 0.0M
2023-03-22 56.29 56.92 55.25 55.25 0.0M
2023-03-21 54.22 56.60 54.22 56.60 0.0M
2023-03-20 53.58 55.17 53.03 54.70 0.0M
2023-03-17 58.99 60.02 55.33 55.33 0.0M
2023-03-16 59.15 60.66 57.96 60.66 0.0M
2023-03-15 63.28 63.28 57.80 57.80 0.0M
2023-03-14 58.91 63.68 58.91 63.68 0.0M
2023-03-13 63.68 63.68 62.09 62.25 0.0M
2023-03-10 67.02 68.21 65.91 68.21 0.0M
2023-03-09 99.22 101.28 73.30 73.30 0.0M
2023-03-08 96.27 103.99 96.27 103.99 0.0M
2023-03-07 107.80 110.03 105.50 105.50 0.0M
2023-03-06 112.97 115.83 110.58 115.83 0.0M
2023-03-03 109.31 111.46 108.84 111.46 0.0M
2023-03-02 97.23 104.94 97.23 104.94 0.0M
2023-03-01 102.48 102.48 96.35 96.35 0.0M
2023-02-28 91.43 92.14 91.43 92.14 0.0M
2023-02-27 98.10 98.10 92.86 92.86 0.0M
2023-02-24 98.66 98.66 95.00 95.00 0.0M
2023-02-23 115.12 115.12 105.34 105.34 0.0M
2023-02-22 107.33 114.08 105.26 105.26 0.0M
2023-02-21 122.67 122.67 109.23 109.23 0.0M
2023-02-20 165.60 165.60 164.25 164.25 0.0M
2023-02-17 171.88 171.88 161.54 161.54 0.0M
2023-02-16 172.59 172.59 172.44 172.44 0.0M
2023-02-15 152.64 152.64 150.49 151.69 0.0M
2023-02-14 154.55 154.55 152.56 152.80 0.0M
2023-02-13 163.13 163.13 158.36 158.36 0.0M
2023-02-10 170.05 170.05 163.29 163.29 0.0M
2023-02-09 204.39 204.39 187.62 187.62 0.0M
2023-02-08 199.23 199.23 190.88 190.88 0.0M
2023-02-07 208.21 208.21 203.52 203.52 0.0M
2023-02-06 200.98 204.24 200.98 204.24 0.0M
2023-02-03 226.02 226.02 221.57 221.57 0.0M
2023-02-02 243.67 243.67 223.71 223.71 0.0M
2023-02-01 246.05 246.05 236.83 236.83 0.0M
2023-01-31 229.36 239.61 229.36 239.61 0.0M
2023-01-30 253.84 253.84 245.26 245.26 0.0M
2023-01-27 297.41 297.41 290.02 290.02 0.0M
2023-01-26 270.70 278.09 270.70 278.09 0.0M
2023-01-25 259.01 259.01 258.38 258.38 0.0M
2023-01-24 255.51 263.30 255.51 263.30 0.0M
2023-01-23 252.17 260.84 252.17 260.84 0.0M
2023-01-20 255.04 255.04 250.58 250.58 0.0M
2023-01-19 231.50 244.46 231.50 244.46 0.0M
2023-01-18 250.58 250.58 236.91 236.91 0.0M
2023-01-17 271.81 271.81 251.22 251.22 0.0M
2023-01-16 285.41 285.56 285.41 285.56 0.0M
2023-01-13 303.93 303.93 294.15 294.15 0.0M
2023-01-12 290.89 290.89 285.72 285.72 0.0M
2023-01-11 299.56 299.56 287.23 287.23 0.0M
2023-01-10 304.64 304.64 300.27 300.27 0.0M
2023-01-09 315.77 315.77 300.35 300.35 0.0M
2023-01-06 318.80 322.05 318.80 322.05 0.0M
2023-01-05 291.77 327.54 291.77 327.54 0.0M
2023-01-04 284.85 323.17 284.85 323.17 0.0M
2023-01-03 239.37 243.67 239.37 243.67 0.0M