Leverage Shares 3x Netflix ETP Securities (3NFE)

3NFE
🏛️ 德国 →
217.18
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 218.24 218.24 217.18 217.18 0.0M
2025-09-25 214.38 220.86 213.58 220.86 0.0M
2025-09-24 221.54 223.06 213.56 213.56 0.0M
2025-09-23 226.78 226.78 219.26 219.26 0.0M
2025-09-22 225.46 225.46 223.94 223.94 0.0M
2025-09-19 219.04 224.08 219.04 224.08 0.0M
2025-09-18 229.04 229.18 228.08 228.82 0.0M
2025-09-17 213.44 223.30 213.44 223.30 0.0M
2025-09-16 215.52 215.94 214.96 214.96 0.0M
2025-09-15 209.62 211.00 208.78 211.00 0.0M
2025-09-12 218.54 220.00 210.06 210.06 0.0M
2025-09-11 244.60 245.66 223.60 223.60 0.0M
2025-09-10 253.00 253.00 247.30 247.30 0.0M
2025-09-09 242.52 249.42 242.02 249.42 0.0M
2025-09-08 244.78 244.78 240.26 240.26 0.0M
2025-09-05 251.94 251.94 241.58 241.58 0.0M
2025-09-04 233.74 249.56 233.74 249.56 0.0M
2025-09-03 228.46 229.44 227.34 229.44 0.0M
2025-09-02 224.14 224.14 222.18 222.18 0.0M
2025-09-01 221.16 225.82 221.16 225.82 0.0M
2025-08-29 236.88 236.88 221.80 221.80 0.0M
2025-08-28 234.80 234.96 233.70 234.96 0.0M
2025-08-27 235.34 235.60 234.70 234.70 0.0M
2025-08-26 231.70 234.62 231.70 234.62 0.0M
2025-08-25 221.20 234.80 220.98 234.80 0.0M
2025-08-22 222.20 228.08 222.20 224.72 0.0M
2025-08-21 229.82 229.82 227.24 227.24 0.0M
2025-08-20 228.24 228.40 224.32 224.32 0.0M
2025-08-19 246.42 246.42 223.94 223.94 0.0M
2025-08-18 245.36 245.36 241.38 244.44 0.0M
2025-08-15 240.88 242.80 240.88 242.80 0.0M
2025-08-14 226.36 242.22 226.36 242.22 0.0M
2025-08-13 236.72 240.56 233.98 233.98 0.0M
2025-08-12 234.54 235.36 234.54 234.88 0.0M
2025-08-11 232.56 233.84 231.52 233.84 0.0M
2025-08-08 215.10 221.30 214.96 221.30 0.0M
2025-08-07 213.24 214.68 213.24 213.38 0.0M
2025-08-06 200.10 207.22 197.48 207.22 0.0M
2025-08-05 213.22 213.80 204.34 204.34 0.0M
2025-08-04 206.44 208.20 205.96 208.20 0.0M
2025-08-01 210.56 211.86 206.50 208.52 0.0M
2025-07-31 220.12 220.12 216.34 216.34 0.0M
2025-07-30 211.28 216.96 211.28 216.96 0.0M
2025-07-29 216.56 216.56 212.82 212.82 0.0M
2025-07-28 217.18 218.70 217.18 217.24 0.0M
2025-07-25 216.02 216.58 215.00 216.08 0.0M
2025-07-24 212.92 216.38 207.02 207.02 0.0M
2025-07-23 222.84 222.84 214.04 214.04 0.0M
2025-07-22 245.72 245.72 230.58 230.58 0.0M
2025-07-21 236.02 241.12 235.26 241.12 0.0M
2025-07-18 263.30 263.30 234.58 239.58 0.0M
2025-07-17 268.48 272.64 267.98 270.12 0.0M
2025-07-16 267.46 269.48 267.08 267.32 0.0M
2025-07-15 268.92 271.46 268.92 269.60 0.0M
2025-07-14 256.96 271.52 256.96 271.52 0.0M
2025-07-11 261.90 263.02 255.92 255.92 0.0M
2025-07-10 284.92 286.22 268.68 268.68 0.0M
2025-07-09 275.92 284.78 275.92 284.78 0.0M
2025-07-08 289.88 289.88 277.98 277.98 0.0M
2025-07-07 286.44 291.08 285.32 285.32 0.0M
2025-07-04 294.58 294.58 292.84 292.84 0.0M
2025-07-03 287.36 293.76 286.68 293.76 0.0M
2025-07-02 295.92 297.76 278.90 281.24 0.0M
2025-07-01 325.38 325.38 292.78 292.78 0.0M
2025-06-30 318.58 320.72 315.86 315.86 0.0M
2025-06-27 306.32 319.30 306.32 319.30 0.0M
2025-06-26 287.76 299.80 287.36 299.80 0.0M
2025-06-25 288.42 291.24 286.40 291.08 0.0M
2025-06-24 277.24 288.18 275.58 288.18 0.0M
2025-06-23 257.70 267.14 257.70 267.14 0.0M
2025-06-20 253.96 258.94 253.96 258.94 0.0M
2025-06-19 253.24 253.94 245.08 245.08 0.0M
2025-06-18 255.78 262.02 255.78 262.02 0.0M
2025-06-17 253.92 258.10 251.86 258.10 0.0M
2025-06-16 249.90 252.92 249.16 252.92 0.0M
2025-06-13 245.98 250.12 245.98 250.12 0.0M
2025-06-12 251.52 253.60 251.52 253.60 0.0M
2025-06-11 248.72 248.72 240.96 240.96 0.0M
2025-06-10 260.04 260.42 260.04 260.42 0.0M
2025-06-09 271.82 272.16 264.40 264.40 0.0M
2025-06-06 280.32 282.78 272.30 272.30 0.0M
2025-06-05 271.08 281.74 271.08 281.74 0.0M
2025-06-04 258.24 266.78 257.00 266.78 0.0M
2025-06-03 257.62 257.82 257.02 257.02 0.0M
2025-06-02 248.60 254.32 247.88 254.32 0.0M
2025-05-30 238.92 245.70 238.92 245.70 0.0M
2025-05-29 256.76 256.76 241.34 241.34 0.0M
2025-05-28 256.56 256.92 256.40 256.40 0.0M
2025-05-27 246.80 249.36 245.46 249.36 0.0M
2025-05-26 253.36 253.36 248.34 248.34 0.0M
2025-05-23 243.46 243.46 239.66 243.42 0.0M
2025-05-22 247.50 248.76 246.30 246.30 0.0M
2025-05-21 242.84 242.84 242.00 242.00 0.0M
2025-05-20 244.38 252.12 241.50 241.50 0.0M
2025-05-19 243.18 243.18 243.18 243.18 0.0M
2025-05-16 240.78 249.66 240.78 249.66 0.0M
2025-05-15 223.74 234.94 222.30 234.94 0.0M
2025-05-13 214.74 214.74 205.40 205.40 0.0M
2025-05-12 228.80 228.80 221.76 221.76 0.0M
2025-05-09 222.90 222.90 219.24 219.24 0.0M
2025-05-08 232.06 233.70 225.24 225.24 0.0M
2025-05-07 219.38 224.00 219.38 223.86 0.0M
2025-05-06 213.12 219.92 211.74 219.58 0.0M
2025-05-05 215.44 215.44 196.30 214.68 0.0M
2025-05-02 218.30 225.28 216.84 225.28 0.0M
2025-04-30 208.84 210.06 208.40 208.40 0.0M
2025-04-29 203.34 203.34 199.09 201.48 0.0M
2025-04-28 197.01 197.02 192.96 192.96 0.0M
2025-04-25 199.12 199.12 193.34 194.94 0.0M
2025-04-24 172.24 190.33 170.39 190.33 0.0M
2025-04-23 173.92 173.92 172.83 173.72 0.0M
2025-04-22 146.47 174.60 146.47 174.60 0.0M
2025-04-17 140.33 140.33 138.63 138.84 0.0M
2025-04-16 137.99 142.21 137.99 142.21 0.0M
2025-04-15 128.13 142.85 128.13 142.85 0.0M
2025-04-14 120.92 125.26 120.92 123.95 0.0M
2025-04-11 125.47 125.47 116.41 116.41 0.0M
2025-04-10 126.40 126.40 123.97 123.97 0.0M
2025-04-09 103.42 103.42 103.42 103.42 0.0M
2025-04-08 111.42 117.43 111.42 117.43 0.0M
2025-04-07 118.29 118.29 87.29 104.98 0.0M
2025-04-04 124.36 124.36 118.29 118.29 0.0M
2025-04-03 124.56 131.08 124.00 131.08 0.0M
2025-04-02 132.02 139.11 131.15 139.11 0.0M
2025-04-01 135.82 137.42 130.87 130.87 0.0M
2025-03-31 131.35 131.35 125.10 129.22 0.0M
2025-03-28 156.21 158.94 137.35 137.35 0.0M
2025-03-27 154.84 161.03 154.20 161.03 0.0M
2025-03-26 169.17 169.17 158.70 158.70 0.0M
2025-03-25 154.91 164.98 154.91 164.98 0.0M
2025-03-24 156.96 156.96 152.98 152.98 0.0M
2025-03-21 147.55 149.34 146.05 149.34 0.0M
2025-03-20 155.25 155.25 146.46 146.46 0.0M
2025-03-19 139.42 148.84 138.18 148.84 0.0M
2025-03-18 145.45 145.85 136.65 136.65 0.0M
2025-03-17 131.87 146.81 131.87 146.81 0.0M
2025-03-14 127.90 130.88 127.73 130.88 0.0M
2025-03-13 131.24 132.04 128.05 128.05 0.0M
2025-03-12 125.62 135.82 125.62 135.82 0.0M
2025-03-11 112.56 126.38 112.56 126.38 0.0M
2025-03-10 119.72 119.72 112.40 113.45 0.0M
2025-03-07 131.19 134.67 112.16 112.16 0.0M
2025-03-06 173.70 173.70 158.09 158.09 0.0M
2025-03-05 171.22 172.20 169.47 169.47 0.0M
2025-03-04 174.97 174.97 164.19 164.19 0.0M
2025-03-03 178.46 180.63 178.46 179.51 0.0M
2025-02-28 169.40 172.90 169.40 172.90 0.0M
2025-02-27 185.15 187.69 182.20 182.20 0.0M
2025-02-26 176.83 185.94 176.83 185.94 0.0M
2025-02-25 181.22 181.46 165.75 165.75 0.0M
2025-02-24 193.46 193.46 187.06 187.06 0.0M
2025-02-21 203.74 206.00 203.74 203.94 0.0M
2025-02-20 214.70 215.12 203.28 203.28 0.0M
2025-02-19 214.08 214.08 211.68 213.42 0.0M
2025-02-18 229.32 229.36 209.90 209.90 0.0M
2025-02-17 229.32 237.44 225.02 229.22 0.0M
2025-02-14 218.20 219.72 217.00 219.72 0.0M
2025-02-13 207.16 213.44 207.16 213.44 0.0M
2025-02-12 197.56 199.36 197.56 199.36 0.0M
2025-02-11 209.22 209.22 199.63 199.63 0.0M
2025-02-10 207.34 212.12 207.26 212.12 0.0M
2025-02-07 203.64 204.04 202.14 204.02 0.0M
2025-02-06 200.38 201.00 200.18 200.18 0.0M
2025-02-05 190.56 191.07 188.95 191.07 0.0M
2025-02-04 183.60 191.77 183.60 191.77 0.0M
2025-02-03 175.92 184.80 175.92 184.80 0.0M
2025-01-31 181.55 186.30 181.55 186.30 0.0M
2025-01-30 183.76 185.49 183.10 183.10 0.0M
2025-01-29 178.30 181.11 178.30 179.37 0.0M
2025-01-28 178.70 178.70 173.93 173.93 0.0M
2025-01-27 172.18 175.74 169.25 175.74 0.0M
2025-01-24 184.81 186.22 179.89 179.89 0.0M
2025-01-23 169.55 183.83 169.55 183.83 0.0M
2025-01-22 187.30 191.36 175.90 175.90 0.0M
2025-01-21 132.38 132.38 127.17 129.45 0.0M
2025-01-20 128.70 130.76 127.20 130.76 0.0M
2025-01-17 122.52 129.32 122.31 129.32 0.0M
2025-01-16 128.88 130.61 127.82 127.82 0.0M
2025-01-15 116.61 123.01 116.61 123.01 0.0M
2025-01-14 123.23 123.49 118.35 118.35 0.0M
2025-01-13 118.69 124.08 116.54 120.07 0.0M
2025-01-10 136.95 137.33 121.97 121.97 0.0M
2025-01-09 136.70 136.70 135.53 135.53 0.0M
2025-01-08 140.20 140.71 140.20 140.41 0.0M
2025-01-07 139.95 139.95 137.67 137.67 0.0M
2025-01-06 142.43 143.89 139.42 139.42 0.0M
2025-01-03 146.70 146.70 145.10 145.10 0.0M
2025-01-02 148.67 149.77 148.21 148.21 0.0M