WisdomTree CAC 40 3x Daily Leveraged (3CAC)

3CAC
🏛️ 德国 →
53.94
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 53.15 53.94 53.05 53.94 0.0M
2025-09-25 52.05 52.60 51.71 52.60 0.0M
2025-09-24 53.69 53.69 52.80 52.80 0.0M
2025-09-23 53.64 54.37 53.64 53.90 0.0M
2025-09-22 53.32 53.32 52.92 52.94 0.0M
2025-09-19 54.00 54.00 53.48 53.48 0.0M
2025-09-18 52.89 53.89 52.89 53.43 0.0M
2025-09-17 53.16 53.16 52.09 52.60 0.0M
2025-09-16 53.96 54.22 51.86 51.86 0.0M
2025-09-15 53.47 55.01 53.47 54.35 0.0M
2025-09-12 53.08 53.08 52.21 52.85 0.0M
2025-09-11 52.10 53.29 52.10 52.60 0.0M
2025-09-10 52.09 52.38 51.55 51.60 0.0M
2025-09-09 51.43 51.66 51.43 51.50 0.0M
2025-09-08 50.63 51.20 50.60 51.20 0.0M
2025-09-05 50.82 50.97 49.88 50.97 0.0M
2025-09-04 50.56 50.65 50.48 50.48 0.0M
2025-09-03 50.74 51.06 50.74 50.97 0.0M
2025-09-02 51.24 51.24 49.68 49.68 0.0M
2025-09-01 51.14 51.14 50.76 50.97 0.0M
2025-08-29 51.56 51.56 50.60 50.60 0.0M
2025-08-28 52.55 52.55 51.51 51.85 0.0M
2025-08-27 51.33 51.64 51.33 51.52 0.0M
2025-08-26 50.51 52.72 50.16 52.72 0.0M
2025-08-25 55.64 55.79 53.64 55.79 0.0M
2025-08-22 55.53 56.50 55.53 56.31 0.0M
2025-08-21 56.12 56.12 55.46 55.63 0.0M
2025-08-20 55.66 56.75 55.66 56.30 0.0M
2025-08-19 54.93 56.48 54.93 56.48 0.0M
2025-08-18 51.73 54.62 51.50 54.45 0.0M
2025-08-15 51.73 55.54 51.73 55.37 0.0M
2025-08-14 53.30 54.10 51.73 51.73 0.0M
2025-08-13 52.51 52.79 50.17 50.17 0.0M
2025-08-12 51.58 51.93 51.01 51.93 0.0M
2025-08-11 52.01 52.01 50.86 50.86 0.0M
2025-08-08 51.58 52.08 51.45 51.88 0.0M
2025-08-07 49.90 51.73 49.90 51.73 0.0M
2025-08-06 50.06 51.64 49.65 51.64 0.0M
2025-08-05 50.23 50.23 49.41 49.41 0.0M
2025-08-04 48.55 53.42 48.55 53.42 0.0M
2025-08-01 50.70 50.70 47.84 47.84 0.0M
2025-07-31 54.63 54.63 52.72 52.72 0.0M
2025-07-30 54.38 57.01 54.38 57.01 0.0M
2025-07-29 53.88 55.51 53.88 54.41 0.0M
2025-07-28 55.78 55.78 53.19 53.19 0.0M
2025-07-25 52.68 53.96 52.68 53.96 0.0M
2025-07-24 54.76 54.98 53.39 53.57 0.0M
2025-07-23 54.07 54.26 53.71 54.26 0.0M
2025-07-22 57.24 57.24 51.97 52.07 0.0M
2025-07-21 57.24 57.24 52.81 53.33 0.0M
2025-07-18 57.24 57.24 53.78 53.78 0.0M
2025-07-17 53.26 53.85 53.17 53.85 0.0M
2025-07-16 52.04 52.78 52.04 52.05 0.0M
2025-07-15 53.80 57.24 53.33 57.24 0.0M
2025-07-14 52.71 53.58 52.61 53.58 0.0M
2025-07-11 55.01 55.01 53.77 53.99 0.0M
2025-07-10 55.73 56.03 55.63 55.63 0.0M
2025-07-09 53.51 57.84 53.51 57.84 0.0M
2025-07-08 52.03 52.94 51.77 52.94 0.0M
2025-07-07 51.58 51.94 51.58 51.94 0.0M
2025-07-04 51.59 51.59 51.06 51.42 0.0M
2025-07-03 52.83 52.88 52.16 52.62 0.0M
2025-07-02 51.79 52.62 51.79 52.62 0.0M
2025-07-01 51.04 51.04 49.91 50.73 0.0M
2025-06-30 51.64 52.04 51.20 52.04 0.0M
2025-06-27 49.99 52.04 49.99 52.04 0.0M
2025-06-26 52.04 52.04 48.67 52.04 0.0M
2025-06-25 50.17 52.04 49.19 52.04 0.0M
2025-06-24 50.94 52.04 49.99 52.04 0.0M
2025-06-23 48.39 48.75 47.95 48.40 0.0M
2025-06-20 49.43 49.71 49.43 49.46 0.0M
2025-06-19 49.95 49.95 48.70 48.70 0.0M
2025-06-18 51.54 51.54 50.61 50.64 0.0M
2025-06-17 51.23 51.32 51.10 51.32 0.0M
2025-06-16 51.84 52.48 51.76 52.48 0.0M
2025-06-13 51.03 51.93 51.03 51.33 0.0M
2025-06-12 52.44 52.86 52.01 52.86 0.0M
2025-06-11 54.18 54.18 53.18 53.18 0.0M
2025-06-10 53.57 54.11 53.38 54.11 0.0M
2025-06-09 53.71 53.71 53.32 53.47 0.0M
2025-06-06 53.58 53.74 53.34 53.74 0.0M
2025-06-05 54.05 54.69 53.43 53.43 0.0M
2025-06-04 53.49 53.69 53.49 53.69 0.0M
2025-06-03 52.85 52.90 51.92 52.90 0.0M
2025-06-02 52.15 52.33 51.83 52.33 0.0M
2025-05-30 53.20 53.75 52.62 52.62 0.0M
2025-05-29 54.68 54.68 53.26 53.26 0.0M
2025-05-28 54.26 54.26 52.95 52.95 0.0M
2025-05-27 53.87 54.43 53.87 54.26 0.0M
2025-05-26 54.45 54.45 54.07 54.18 0.0M
2025-05-23 55.22 55.22 51.72 52.07 0.0M
2025-05-22 55.21 55.21 53.77 54.87 0.0M
2025-05-21 55.94 56.00 55.32 55.76 0.0M
2025-05-20 55.48 56.41 55.48 56.41 0.0M
2025-05-19 54.69 55.10 53.99 55.10 0.0M
2025-05-16 54.61 55.09 54.11 54.69 0.0M
2025-05-15 53.29 53.98 53.29 53.98 0.0M
2025-05-14 54.59 54.59 53.59 53.59 0.0M
2025-05-13 53.96 54.49 53.96 54.49 0.0M
2025-05-12 53.44 54.44 53.13 53.97 0.0M
2025-05-09 51.21 51.78 51.21 51.47 0.0M
2025-05-08 49.90 50.88 49.90 50.54 0.0M
2025-05-07 51.00 51.00 49.16 49.16 0.0M
2025-05-06 51.00 51.00 50.44 50.50 0.0M
2025-05-05 51.26 51.26 51.03 51.04 0.0M
2025-05-02 50.13 51.56 50.13 51.49 0.0M
2025-04-30 47.94 48.26 46.83 48.16 0.0M
2025-04-29 47.68 47.68 47.23 47.34 0.0M
2025-04-28 47.03 47.89 47.03 47.55 0.0M
2025-04-25 47.54 47.54 46.88 47.03 0.0M
2025-04-24 45.02 49.82 45.02 49.82 0.0M
2025-04-23 44.96 47.08 44.96 46.25 0.0M
2025-04-22 44.92 44.92 41.49 42.95 0.0M
2025-04-17 42.38 42.38 41.64 41.95 0.0M
2025-04-16 42.08 42.78 41.99 42.78 0.0M
2025-04-15 41.79 43.01 41.79 43.01 0.0M
2025-04-14 41.52 45.00 41.52 45.00 0.0M
2025-04-11 40.74 40.74 39.04 39.25 0.0M
2025-04-10 44.48 44.48 39.25 39.25 0.0M
2025-04-09 36.59 37.22 34.57 37.22 0.0M
2025-04-08 38.77 39.89 38.00 39.89 0.0M
2025-04-07 45.00 45.00 36.21 36.65 0.0M
2025-04-04 47.84 47.84 42.42 43.27 0.0M
2025-04-03 50.89 51.70 49.05 49.05 0.0M
2025-04-02 54.39 54.42 54.02 54.42 0.0M
2025-04-01 54.31 54.82 54.00 54.82 0.0M
2025-03-31 60.40 60.40 52.65 53.16 0.0M
2025-03-28 56.68 56.68 55.87 55.87 0.0M
2025-03-27 56.62 60.00 56.62 60.00 0.0M
2025-03-26 60.33 60.33 58.38 58.38 0.0M
2025-03-25 55.21 60.67 55.21 59.96 0.0M
2025-03-24 59.91 59.91 58.08 58.08 0.0M
2025-03-21 58.87 58.87 58.39 58.41 0.0M
2025-03-20 61.19 61.28 59.41 59.63 0.0M
2025-03-19 59.91 61.69 59.91 61.51 0.0M
2025-03-18 59.91 60.41 59.91 60.19 0.0M
2025-03-17 58.18 59.34 58.18 59.34 0.0M
2025-03-14 56.12 58.46 56.00 58.40 0.0M
2025-03-13 57.38 57.38 56.47 56.47 0.0M
2025-03-12 58.19 58.89 57.66 57.66 0.0M
2025-03-11 59.41 59.41 56.49 56.58 0.0M
2025-03-10 61.30 61.30 58.85 58.85 0.0M
2025-03-07 61.47 61.47 60.01 61.29 0.0M
2025-03-06 62.86 62.86 60.73 62.28 0.0M
2025-03-05 61.57 62.67 61.57 61.88 0.0M
2025-03-04 61.00 61.00 59.19 59.19 0.0M
2025-03-03 61.40 62.90 60.96 62.77 0.0M
2025-02-28 59.09 60.64 59.09 60.64 0.0M
2025-02-27 60.35 60.84 60.30 60.30 0.0M
2025-02-26 60.62 61.42 59.25 59.25 0.0M
2025-02-25 59.95 60.21 59.36 59.36 0.0M
2025-02-24 61.26 61.26 60.26 60.26 0.0M
2025-02-21 61.30 61.79 61.25 61.67 0.0M
2025-02-20 61.57 61.62 61.00 61.00 0.0M
2025-02-19 62.84 62.84 60.67 60.67 0.0M
2025-02-18 62.79 62.90 62.56 62.90 0.0M
2025-02-17 61.29 62.51 61.29 62.51 0.0M
2025-02-14 62.13 62.87 62.13 62.34 0.0M
2025-02-13 60.98 61.88 60.51 61.29 0.0M
2025-02-12 59.59 59.72 59.04 59.26 0.0M
2025-02-11 58.95 59.14 58.52 59.14 0.0M
2025-02-10 58.20 58.59 58.20 58.59 0.0M
2025-02-07 58.41 58.54 57.81 57.82 0.0M
2025-02-06 56.71 58.65 56.71 58.65 0.0M
2025-02-05 56.03 56.19 56.03 56.19 0.0M
2025-02-04 55.54 55.93 53.00 53.00 0.0M
2025-02-03 54.46 55.45 54.46 55.45 0.0M
2025-01-31 57.69 58.15 57.27 57.49 0.0M
2025-01-30 56.31 57.28 56.31 56.76 0.0M
2025-01-29 55.99 56.02 55.69 55.92 0.0M
2025-01-28 56.55 57.07 56.41 56.41 0.0M
2025-01-27 56.26 56.66 55.82 56.66 0.0M
2025-01-24 57.66 57.80 57.15 57.15 0.0M
2025-01-23 55.40 56.42 55.40 56.42 0.0M
2025-01-22 54.08 55.92 54.08 55.22 0.0M
2025-01-21 52.90 53.36 48.48 48.48 0.0M
2025-01-20 52.95 53.08 52.74 53.08 0.0M
2025-01-17 51.94 52.84 51.94 52.70 0.0M
2025-01-16 50.31 51.18 50.31 51.18 0.0M
2025-01-15 47.37 48.81 47.37 48.19 0.0M
2025-01-14 48.17 48.21 46.17 46.17 0.0M
2025-01-13 46.85 46.85 46.14 46.84 0.0M
2025-01-10 48.38 48.71 47.29 47.29 0.0M
2025-01-09 47.00 48.48 47.00 48.48 0.0M
2025-01-08 48.22 48.22 47.37 47.78 0.0M
2025-01-07 47.62 48.73 47.62 48.51 0.0M
2025-01-06 45.54 47.67 45.54 47.67 0.0M
2025-01-03 46.17 46.17 44.56 44.56 0.0M
2025-01-02 46.80 46.89 45.77 46.89 0.0M