285,425€
-0,31%
Echtzeitkurs Xtrackers LevDAX Daily Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers LevDAX Daily Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 262,77 | 273,00 | 261,60 | 272,55 | 4,39% | 1.168,00 |
| 04.05.2026 | 271,33 | 272,35 | 260,08 | 261,10 | -3,36% | 766,00 |
| 30.04.2026 | 257,40 | 270,95 | 255,15 | 270,17 | 3,90% | 1.459,00 |
| 29.04.2026 | 265,48 | 266,23 | 258,98 | 260,02 | -1,35% | 733,00 |
| 28.04.2026 | 265,50 | 267,20 | 261,45 | 263,58 | -0,70% | 273,00 |
| 27.04.2026 | 267,02 | 272,15 | 264,73 | 265,42 | -1,39% | 956,00 |
| 24.04.2026 | 267,98 | 271,10 | 263,58 | 269,17 | 1,24% | 1.381,00 |
| 23.04.2026 | 263,42 | 269,52 | 260,40 | 265,88 | -0,69% | 1.543,00 |
| 22.04.2026 | 271,30 | 272,58 | 266,75 | 267,73 | 0,77% | 230,00 |
| 21.04.2026 | 275,80 | 277,52 | 264,40 | 265,67 | -3,09% | 1.135,00 |
| 20.04.2026 | 271,25 | 275,02 | 270,17 | 274,15 | -1,50% | 1.432,00 |
| 17.04.2026 | 267,50 | 281,75 | 266,50 | 278,33 | 4,47% | 2.163,00 |
| 16.04.2026 | 266,98 | 269,88 | 265,30 | 266,42 | 0,24% | 1.327,00 |
| 15.04.2026 | 264,17 | 267,13 | 264,05 | 265,80 | 0,18% | 584,00 |
| 14.04.2026 | 261,83 | 266,20 | 261,77 | 265,33 | 0,88% | 1.506,00 |
| 13.04.2026 | 253,18 | 263,17 | 252,75 | 263,00 | 1,23% | 1.028,00 |
| 10.04.2026 | 262,25 | 264,85 | 258,00 | 259,80 | -0,83% | 859,00 |
| 09.04.2026 | 262,88 | 263,83 | 257,20 | 261,98 | -0,97% | 1.084,00 |
| 08.04.2026 | 266,45 | 269,63 | 262,02 | 264,55 | 6,68% | 2.789,00 |
| 07.04.2026 | 246,43 | 252,30 | 240,08 | 247,98 | 0,24% | 1.021,00 |
| 02.04.2026 | 239,65 | 249,02 | 236,43 | 247,38 | -1,06% | 1.106,00 |
| 01.04.2026 | 245,88 | 252,40 | 244,40 | 250,02 | 2,44% | 1.256,00 |
| 31.03.2026 | 238,05 | 245,15 | 233,15 | 244,08 | 4,92% | 1.468,00 |
| 30.03.2026 | 226,13 | 236,10 | 226,10 | 232,63 | 2,95% | 730,00 |
| 27.03.2026 | 237,35 | 237,50 | 225,20 | 225,95 | -4,36% | 455,00 |
| 26.03.2026 | 239,10 | 240,35 | 233,83 | 236,25 | -2,33% | 914,00 |
| 25.03.2026 | 241,45 | 246,00 | 240,38 | 241,88 | 0,23% | 1.001,00 |
| 24.03.2026 | 234,65 | 242,85 | 230,60 | 241,33 | 0,53% | 979,00 |
| 23.03.2026 | 222,48 | 246,10 | 220,70 | 240,05 | 5,19% | 1.620,00 |
| 20.03.2026 | 243,70 | 248,27 | 225,52 | 228,20 | -6,80% | 925,00 |
| 19.03.2026 | 247,15 | 248,55 | 238,90 | 244,85 | -1,30% | 622,00 |
| 18.03.2026 | 264,52 | 265,67 | 247,38 | 248,08 | -4,68% | 3.575,00 |
| 17.03.2026 | 254,45 | 262,65 | 254,23 | 260,25 | 0,77% | 1.704,00 |
| 16.03.2026 | 256,48 | 260,05 | 251,98 | 258,25 | 2,50% | 1.493,00 |
| 13.03.2026 | 255,98 | 261,50 | 251,15 | 251,95 | -1,62% | 5.050,00 |
| 12.03.2026 | 253,40 | 260,20 | 252,83 | 256,10 | -1,02% | 1.306,00 |
| 11.03.2026 | 263,58 | 264,27 | 256,40 | 258,75 | -1,47% | 750,00 |
| 10.03.2026 | 260,02 | 269,20 | 259,02 | 262,60 | 0,07% | 1.209,00 |
| 09.03.2026 | 243,30 | 265,67 | 241,95 | 262,42 | 1,07% | 1.062,00 |
| 06.03.2026 | 266,52 | 267,75 | 252,48 | 259,65 | -1,56% | 645,00 |
| 05.03.2026 | 269,00 | 275,35 | 259,90 | 263,77 | -3,17% | 1.270,00 |
| 04.03.2026 | 263,45 | 273,70 | 262,40 | 272,40 | 1,70% | 2.989,00 |
| 03.03.2026 | 275,65 | 276,30 | 258,25 | 267,85 | -4,85% | 1.845,00 |
| 02.03.2026 | 284,38 | 288,27 | 280,58 | 281,50 | -4,52% | 3.379,00 |
| 27.02.2026 | 297,13 | 300,27 | 294,30 | 294,83 | -1,31% | 572,00 |
| 26.02.2026 | 293,73 | 298,90 | 292,90 | 298,73 | 0,82% | 487,00 |
| 25.02.2026 | 291,48 | 296,30 | 290,67 | 296,30 | 1,50% | 281,00 |
| 24.02.2026 | 291,30 | 293,05 | 288,10 | 291,92 | 0,43% | 372,00 |
| 23.02.2026 | 293,27 | 295,52 | 289,38 | 290,67 | -1,97% | 572,00 |
| 20.02.2026 | 292,98 | 298,90 | 290,98 | 296,52 | 1,68% | 629,00 |
| 19.02.2026 | 295,67 | 296,40 | 290,40 | 291,63 | -1,68% | 2.423,00 |
| 18.02.2026 | 292,98 | 298,65 | 292,05 | 296,60 | 1,65% | 2.165,00 |
| 17.02.2026 | 284,80 | 292,23 | 284,23 | 291,77 | 1,57% | 391,00 |
| 16.02.2026 | 289,90 | 291,60 | 286,38 | 287,27 | -0,85% | 459,00 |
| 13.02.2026 | 287,58 | 290,33 | 285,45 | 289,75 | 0,27% | 508,00 |
| 12.02.2026 | 290,67 | 296,88 | 287,00 | 288,98 | -0,20% | 3.642,00 |
| 11.02.2026 | 291,92 | 292,13 | 287,25 | 289,55 | -0,57% | 1.924,00 |
| 10.02.2026 | 290,92 | 293,33 | 289,90 | 291,20 | -0,33% | 6.533,00 |
| 09.02.2026 | 287,25 | 292,30 | 284,77 | 292,15 | 1,95% | 4.002,00 |
| 06.02.2026 | 279,48 | 286,73 | 277,50 | 286,58 | 2,98% | 2.313,00 |
| 05.02.2026 | 283,42 | 284,23 | 275,00 | 278,27 | -1,70% | 1.446,00 |
| 04.02.2026 | 287,50 | 288,95 | 281,75 | 283,10 | -1,14% | 1.169,00 |
| 03.02.2026 | 289,77 | 294,10 | 283,02 | 286,38 | -0,48% | 1.647,00 |
| 02.02.2026 | 274,55 | 288,38 | 273,55 | 287,75 | 2,69% | 1.749,00 |
| 30.01.2026 | 278,73 | 282,48 | 276,67 | 280,20 | -0,03% | 36,00 |
| 29.01.2026 | 287,38 | 287,95 | 275,10 | 280,27 | -3,18% | 1.574,00 |
| 28.01.2026 | 290,42 | 290,77 | 285,30 | 289,48 | 0,09% | 4.917,00 |
| 27.01.2026 | 292,05 | 292,55 | 288,55 | 289,23 | -0,46% | 646,00 |
| 26.01.2026 | 288,25 | 291,92 | 287,17 | 290,58 | 0,41% | 779,00 |
| 23.01.2026 | 288,70 | 290,58 | 287,42 | 289,38 | 0,31% | 224,00 |
| 22.01.2026 | 288,70 | 290,85 | 287,02 | 288,48 | -0,41% | 581,00 |
| 21.01.2026 | 284,45 | 289,88 | 277,20 | 289,65 | 2,60% | 909,00 |
| 20.01.2026 | 287,90 | 288,90 | 280,85 | 282,30 | -3,16% | 1.025,00 |
| 19.01.2026 | 291,38 | 294,15 | 290,30 | 291,50 | -2,72% | 817,00 |
| 16.01.2026 | 299,17 | 300,90 | 297,27 | 299,65 | 0,29% | 53,00 |
| 15.01.2026 | 300,63 | 301,65 | 298,15 | 298,77 | -0,38% | 115,00 |
| 14.01.2026 | 302,08 | 303,58 | 297,75 | 299,92 | -0,74% | 892,00 |
| 13.01.2026 | 303,23 | 304,75 | 300,65 | 302,17 | -0,48% | 177,00 |
| 12.01.2026 | 298,48 | 303,88 | 297,52 | 303,63 | 1,46% | 136,00 |
| 09.01.2026 | 297,02 | 299,35 | 295,30 | 299,25 | 0,76% | 248,00 |
| 08.01.2026 | 294,13 | 298,00 | 293,35 | 297,00 | 0,47% | 1.239,00 |
| 07.01.2026 | 291,70 | 296,40 | 291,70 | 295,63 | 1,28% | 1.291,00 |
| 06.01.2026 | 291,08 | 292,40 | 289,05 | 291,88 | 0,74% | 66,00 |
| 05.01.2026 | 284,98 | 290,10 | 284,23 | 289,73 | 2,45% | 854,00 |
| 02.01.2026 | 281,60 | 285,58 | 280,33 | 282,80 | 0,16% | 1.020,00 |
| 30.12.2025 | 278,58 | 282,38 | 277,70 | 282,35 | 1,33% | 556,00 |
| 29.12.2025 | 279,23 | 279,98 | 276,00 | 278,65 | 0,30% | 908,00 |
| 23.12.2025 | 277,23 | 278,70 | 276,23 | 277,83 | 0,29% | 668,00 |
| 22.12.2025 | 276,73 | 278,55 | 275,00 | 277,02 | 0,10% | 355,00 |
| 19.12.2025 | 273,52 | 278,05 | 273,52 | 276,75 | 1,17% | 228,00 |
| 18.12.2025 | 268,67 | 275,40 | 268,58 | 273,55 | 1,81% | 656,00 |
| 17.12.2025 | 273,52 | 274,98 | 268,00 | 268,67 | -1,81% | 493,00 |
| 16.12.2025 | 272,63 | 275,08 | 270,90 | 273,63 | -0,49% | 511,00 |
| 15.12.2025 | 277,48 | 277,92 | 274,15 | 274,98 | -0,34% | 747,00 |
| 12.12.2025 | 279,88 | 281,60 | 274,45 | 275,92 | -1,11% | 529,00 |
| 11.12.2025 | 272,17 | 279,50 | 270,88 | 279,02 | 1,38% | 1.010,00 |
| 10.12.2025 | 273,23 | 275,92 | 270,83 | 275,23 | 0,57% | 494,00 |
| 09.12.2025 | 272,92 | 275,05 | 272,48 | 273,67 | 0,83% | 295,00 |
| 08.12.2025 | 271,20 | 273,55 | 270,55 | 271,42 | -0,12% | 1.041,00 |
| 05.12.2025 | 269,42 | 273,88 | 269,23 | 271,75 | 1,25% | 1.176,00 |