Leverage Shares 3x Tesla ETP Securities

3TSL
🏛️ Alemania →
20.04
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
2025-09-26 19.29 20.70 18.35 20.04 0.0M
2025-09-25 22.13 22.34 19.46 19.91 0.0M
2025-09-24 19.98 21.69 19.98 21.69 0.0M
2025-09-23 21.05 21.66 20.44 20.70 0.0M
2025-09-22 20.46 22.22 20.17 21.96 0.0M
2025-09-19 18.72 19.88 18.72 19.62 0.0M
2025-09-18 20.42 20.77 19.45 19.86 0.0M
2025-09-17 19.02 19.29 17.93 18.79 0.0M
2025-09-16 18.71 19.16 17.93 18.73 0.1M
2025-09-15 16.91 20.22 16.49 19.22 0.1M
2025-09-12 13.46 15.90 13.18 15.42 0.1M
2025-09-11 11.48 12.55 11.43 12.52 0.0M
2025-09-10 11.25 11.89 11.11 11.79 0.0M
2025-09-09 11.11 11.32 10.99 11.11 0.0M
2025-09-08 11.84 12.06 11.41 11.41 0.0M
2025-09-05 10.56 11.92 10.56 11.31 0.0M
2025-09-04 10.57 10.57 9.99 10.14 0.0M
2025-09-03 9.85 10.67 9.83 10.65 0.0M
2025-09-02 10.10 10.10 9.42 9.52 0.0M
2025-09-01 10.09 10.18 10.00 10.18 0.0M
2025-08-29 11.19 11.49 10.26 10.26 0.0M
2025-08-28 11.50 11.82 10.96 10.96 0.0M
2025-08-27 12.03 12.19 11.85 12.00 0.0M
2025-08-26 11.23 11.59 11.10 11.22 0.0M
2025-08-25 10.75 11.17 10.35 11.17 0.0M
2025-08-22 9.00 10.40 9.00 10.33 0.0M
2025-08-21 9.46 9.46 9.05 9.36 0.0M
2025-08-20 9.72 9.83 8.72 9.08 0.1M
2025-08-19 10.40 10.87 10.21 10.21 0.0M
2025-08-18 9.92 10.35 9.78 10.22 0.0M
2025-08-15 10.61 10.61 10.25 10.25 0.0M
2025-08-14 10.85 11.00 10.17 10.17 0.0M
2025-08-13 10.99 11.40 10.96 11.07 0.0M
2025-08-12 11.09 11.48 10.32 10.70 0.0M
2025-08-11 10.38 11.40 10.38 11.40 0.0M
2025-08-08 9.17 10.36 9.16 10.29 0.0M
2025-08-07 9.24 9.33 9.05 9.07 0.0M
2025-08-06 8.33 9.14 8.25 9.14 0.0M
2025-08-05 8.53 8.55 8.19 8.19 0.0M
2025-08-04 8.01 8.49 8.01 8.19 0.0M
2025-08-01 8.35 8.36 7.70 8.17 0.0M
2025-07-31 9.40 9.59 8.89 8.89 0.0M
2025-07-30 9.58 9.65 9.28 9.28 0.0M
2025-07-29 9.98 10.06 9.29 9.43 0.0M
2025-07-28 9.35 10.08 9.35 10.05 0.0M
2025-07-25 8.19 9.20 7.91 9.20 0.0M
2025-07-24 8.57 8.91 7.75 7.83 0.1M
2025-07-23 10.86 10.91 10.65 10.89 0.0M
2025-07-22 10.28 10.59 10.22 10.59 0.0M
2025-07-21 11.04 11.28 10.47 10.54 0.0M
2025-07-18 9.78 10.53 9.73 10.53 0.0M
2025-07-17 10.03 10.22 9.94 9.97 0.0M
2025-07-16 8.80 9.71 8.80 9.46 0.0M
2025-07-15 9.47 9.78 9.30 9.30 0.0M
2025-07-14 9.38 9.75 9.24 9.28 0.0M
2025-07-11 8.96 8.96 8.63 8.72 0.0M
2025-07-10 7.90 8.59 7.88 8.45 0.0M
2025-07-09 7.90 8.08 7.78 7.78 0.0M
2025-07-08 7.84 8.27 7.77 8.27 0.1M
2025-07-07 7.98 7.98 7.22 7.55 0.0M
2025-07-04 9.31 9.34 8.93 8.97 0.0M
2025-07-03 9.91 9.95 9.46 9.63 0.1M
2025-07-02 8.66 9.59 8.31 9.48 0.0M
2025-07-01 8.21 8.74 7.70 8.52 0.1M
2025-06-30 10.71 10.71 10.01 10.26 0.0M
2025-06-27 10.92 10.97 10.57 10.81 0.0M
2025-06-26 11.03 11.17 10.89 10.99 0.0M
2025-06-25 12.62 12.92 10.60 10.84 0.0M
2025-06-24 14.47 14.62 12.62 12.96 0.0M
2025-06-23 11.23 14.34 11.09 14.10 0.0M
2025-06-20 11.35 11.72 10.60 10.82 0.0M
2025-06-19 10.66 10.68 10.39 10.50 0.0M
2025-06-18 10.52 11.35 10.40 11.35 0.0M
2025-06-17 11.52 11.52 10.62 10.62 0.0M
2025-06-16 11.82 11.92 11.64 11.74 0.0M
2025-06-13 10.02 10.79 9.80 10.78 0.0M
2025-06-12 11.31 11.70 10.67 11.50 0.0M
2025-06-11 11.38 12.55 11.38 12.11 0.0M
2025-06-10 10.33 11.06 10.25 10.73 0.0M
2025-06-09 8.80 8.89 7.60 8.74 0.0M
2025-06-06 9.23 9.49 8.50 9.19 0.1M
2025-06-05 13.28 13.54 11.36 12.44 0.0M
2025-06-04 15.43 15.91 13.50 13.96 0.0M
2025-06-03 15.15 16.43 15.03 16.43 0.0M
2025-06-02 15.05 15.14 14.00 14.36 0.0M
2025-05-30 17.36 18.09 16.89 17.94 0.0M
2025-05-29 19.06 19.15 18.29 18.29 0.0M
2025-05-28 18.76 18.90 18.12 18.47 0.0M
2025-05-27 16.08 17.47 16.08 17.31 0.0M
2025-05-26 15.88 15.88 15.42 15.64 0.0M
2025-05-23 15.59 16.07 14.66 14.90 0.0M
2025-05-22 14.79 15.85 14.14 15.85 0.0M
2025-05-21 15.94 16.18 15.94 15.97 0.0M
2025-05-20 15.84 17.54 15.76 16.38 0.0M
2025-05-19 15.51 15.52 14.37 15.29 0.0M
2025-05-16 16.04 16.94 15.78 16.94 0.0M
2025-05-15 16.24 16.24 15.00 15.60 0.0M
2025-05-14 15.78 16.42 15.53 16.42 0.0M
2025-05-13 12.77 13.62 12.69 13.43 0.0M
2025-05-12 13.15 13.65 12.50 13.26 0.0M
2025-05-09 9.61 11.47 9.61 10.88 0.0M
2025-05-08 8.87 9.76 8.85 9.76 0.0M
2025-05-07 8.72 8.84 8.28 8.28 0.0M
2025-05-06 8.72 8.72 8.20 8.55 0.0M
2025-05-05 9.76 9.76 8.56 8.56 0.0M
2025-05-02 9.16 9.68 9.14 9.63 0.0M
2025-04-30 9.99 9.99 8.25 8.92 0.0M
2025-04-29 9.74 9.94 9.11 9.16 0.0M
2025-04-28 9.28 10.23 8.73 8.73 0.0M
2025-04-25 7.63 9.28 7.51 9.28 0.0M
2025-04-24 6.60 7.21 6.29 7.01 0.0M
2025-04-23 6.61 7.27 6.45 6.91 0.0M
2025-04-22 6.05 6.05 5.11 5.74 0.0M
2025-04-17 6.45 6.45 6.00 6.05 0.0M
2025-04-16 6.80 7.02 6.52 7.02 0.0M
2025-04-15 7.03 7.35 6.91 7.35 0.0M
2025-04-14 7.56 7.60 6.86 6.86 0.0M
2025-04-11 7.44 7.44 6.46 6.46 0.0M
2025-04-10 9.16 9.16 7.08 7.08 0.0M
2025-04-09 6.16 6.47 5.37 6.15 0.0M
2025-04-08 6.94 8.02 6.87 7.54 0.0M
2025-04-07 4.75 6.90 4.75 6.19 0.1M
2025-04-04 10.14 10.34 6.80 7.62 0.0M
2025-04-03 10.57 11.21 10.00 10.25 0.0M
2025-04-02 10.73 12.03 9.51 12.03 0.0M
2025-04-01 10.71 11.56 10.35 11.56 0.0M
2025-03-31 9.02 9.37 8.05 9.13 0.0M
2025-03-28 11.88 12.30 10.25 10.40 0.0M
2025-03-27 10.98 13.76 10.95 12.43 0.0M
2025-03-26 13.27 13.56 11.89 11.90 0.0M
2025-03-25 13.28 13.37 11.70 12.53 0.0M
2025-03-24 10.08 11.95 10.08 11.89 0.0M
2025-03-21 7.95 8.91 7.82 8.91 0.0M
2025-03-20 8.43 8.43 7.60 7.60 0.0M
2025-03-19 7.24 7.74 7.24 7.74 0.0M
2025-03-18 8.01 8.13 6.76 7.26 0.0M
2025-03-17 9.28 9.40 7.69 7.69 0.0M
2025-03-14 8.99 9.42 8.75 9.40 0.0M
2025-03-13 9.47 9.50 8.12 8.29 0.0M
2025-03-12 8.23 9.81 8.23 9.81 0.0M
2025-03-11 8.80 8.80 6.70 7.77 0.0M
2025-03-10 12.37 12.37 8.62 8.62 0.0M
2025-03-07 12.88 13.15 11.89 11.89 0.0M
2025-03-06 15.53 15.53 14.13 14.13 0.0M
2025-03-05 16.16 16.71 14.29 14.29 0.0M
2025-03-04 16.82 17.21 13.51 14.15 0.0M
2025-03-03 20.35 21.22 19.70 20.34 0.0M
2025-02-28 16.80 19.23 16.80 18.79 0.0M
2025-02-27 18.95 20.23 18.29 18.73 0.0M
2025-02-26 22.25 23.07 20.43 20.82 0.0M
2025-02-25 28.05 29.22 21.01 21.01 0.0M
2025-02-24 30.78 32.60 27.44 29.94 0.0M
2025-02-21 35.58 36.42 33.17 33.17 0.0M
2025-02-20 37.96 39.00 34.80 35.91 0.0M
2025-02-19 36.09 40.00 36.01 37.89 0.0M
2025-02-18 36.06 38.26 36.06 36.72 0.0M
2025-02-17 35.74 35.80 34.31 34.35 0.0M
2025-02-14 38.21 38.88 35.31 35.31 0.0M
2025-02-13 32.67 37.44 32.21 35.73 0.0M
2025-02-12 28.87 32.24 27.22 32.24 0.0M
2025-02-11 35.62 36.55 32.13 32.27 0.0M
2025-02-10 38.73 40.44 36.50 39.65 0.0M
2025-02-07 43.33 44.76 42.45 42.83 0.0M
2025-02-06 45.68 46.12 41.15 41.80 0.0M
2025-02-05 49.77 50.00 47.38 47.38 0.0M
2025-02-04 48.67 50.70 47.85 48.57 0.0M
2025-02-03 51.87 54.21 45.98 49.47 0.0M
2025-01-31 56.40 62.50 55.43 62.43 0.0M
2025-01-30 56.94 58.00 49.98 54.60 0.0M
2025-01-29 55.10 55.10 51.07 51.07 0.0M
2025-01-28 55.04 55.04 50.23 50.70 0.0M
2025-01-27 52.26 57.59 48.00 54.74 0.0M
2025-01-24 60.93 63.22 60.66 61.29 0.0M
2025-01-23 62.48 64.15 61.14 61.81 0.0M
2025-01-22 64.02 67.89 63.27 65.60 0.0M
2025-01-21 70.46 72.68 62.36 63.10 0.0M
2025-01-20 72.21 73.85 72.00 73.85 0.0M
2025-01-17 63.73 72.05 63.60 72.05 0.0M
2025-01-16 70.34 70.34 62.75 62.97 0.0M
2025-01-15 56.42 66.00 56.24 64.83 0.0M
2025-01-14 63.49 67.07 60.89 61.86 0.0M
2025-01-13 53.74 56.05 51.14 54.13 0.0M
2025-01-10 56.63 56.76 53.75 53.75 0.0M
2025-01-09 56.32 56.32 54.57 54.57 0.0M
2025-01-08 55.41 59.06 54.57 56.22 0.0M
2025-01-07 62.50 64.65 54.97 56.71 0.0M
2025-01-06 65.11 70.40 62.16 62.74 0.0M
2025-01-03 53.04 57.79 51.10 57.79 0.0M
2025-01-02 63.28 65.54 50.81 52.88 0.0M