287,625€
0,24%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 286,95 | 288,60 | 283,55 | 287,63 | 0,24% | 319,00 |
| 20.10.2026 | 282,45 | 287,30 | 279,10 | 286,95 | 1,65% | 2.705,00 |
| 19.10.2026 | 291,13 | 291,23 | 282,02 | 282,30 | -2,39% | 1.821,00 |
| 16.10.2026 | 289,90 | 293,80 | 287,17 | 289,20 | -0,09% | 3.284,00 |
| 15.10.2026 | 288,42 | 289,50 | 288,42 | 289,45 | 1,92% | - |
| 14.10.2026 | 285,95 | 288,27 | 282,73 | 284,00 | -0,39% | 14,00 |
| 13.10.2026 | 283,67 | 288,55 | 283,45 | 285,10 | 0,39% | 473,00 |
| 12.10.2026 | 283,55 | 285,45 | 282,20 | 284,00 | 0,64% | 205,00 |
| 09.10.2026 | 278,95 | 282,65 | 277,42 | 282,20 | 1,79% | 789,00 |
| 08.10.2026 | 279,15 | 279,30 | 273,85 | 277,23 | -1,47% | 307,00 |
| 07.10.2026 | 285,90 | 286,40 | 279,38 | 281,35 | -1,81% | 377,00 |
| 06.10.2026 | 286,10 | 290,45 | 286,10 | 286,55 | 0,32% | 106,00 |
| 05.10.2026 | 283,95 | 286,60 | 281,90 | 285,65 | 0,31% | 338,00 |
| 02.10.2026 | 279,45 | 285,65 | 278,25 | 284,77 | 2,33% | 2.153,00 |
| 01.10.2026 | 281,25 | 284,15 | 275,05 | 278,30 | -0,91% | 642,00 |
| 30.09.2026 | 290,80 | 292,20 | 280,85 | 280,85 | -2,89% | 2.367,00 |
| 29.09.2026 | 288,65 | 292,98 | 286,42 | 289,20 | -0,48% | 62,00 |
| 28.09.2026 | 288,85 | 293,30 | 287,13 | 290,60 | -0,27% | 58,00 |
| 25.09.2026 | 289,00 | 292,08 | 287,00 | 291,40 | 1,27% | 10,00 |
| 24.09.2026 | 286,60 | 289,50 | 282,85 | 287,75 | 0,22% | 3.306,00 |
| 23.09.2026 | 294,90 | 296,20 | 285,40 | 287,13 | -2,64% | 212,00 |
| 22.09.2026 | 293,25 | 297,08 | 288,77 | 294,90 | 0,50% | 750,00 |
| 21.09.2026 | 289,27 | 294,20 | 288,98 | 293,42 | 2,43% | 486,00 |
| 18.09.2026 | 294,60 | 295,02 | 285,35 | 286,48 | -2,48% | 406,00 |
| 17.09.2026 | 294,17 | 297,80 | 292,98 | 293,77 | 0,96% | 3.690,00 |
| 16.09.2026 | 290,38 | 293,73 | 287,73 | 290,98 | 0,60% | - |
| 15.09.2026 | 289,75 | 290,50 | 283,40 | 289,25 | -0,69% | 211,00 |
| 14.09.2026 | 290,25 | 292,77 | 287,08 | 291,25 | -0,38% | 960,00 |
| 11.09.2026 | 289,38 | 293,02 | 288,73 | 292,38 | 1,87% | 448,00 |
| 10.09.2026 | 293,50 | 293,73 | 286,50 | 287,00 | -1,55% | 150,00 |
| 09.09.2026 | 299,77 | 300,58 | 291,35 | 291,52 | -2,65% | 669,00 |
| 08.09.2026 | 301,63 | 303,45 | 298,08 | 299,48 | -1,07% | 1.204,00 |
| 07.09.2026 | 302,63 | 304,42 | 300,92 | 302,70 | -0,35% | 1.075,00 |
| 04.09.2026 | 304,42 | 306,67 | 301,90 | 303,75 | 0,01% | 2.472,00 |
| 03.09.2026 | 299,92 | 303,98 | 297,98 | 303,73 | 1,39% | 195,00 |
| 02.09.2026 | 299,20 | 301,30 | 296,63 | 299,55 | 0,08% | 747,00 |
| 01.09.2026 | 308,23 | 308,48 | 298,30 | 299,33 | -2,75% | 1.428,00 |
| 31.08.2026 | 315,23 | 315,55 | 307,15 | 307,80 | -2,64% | 2.677,00 |
| 28.08.2026 | 313,40 | 317,83 | 313,15 | 316,15 | 1,41% | 240,00 |
| 27.08.2026 | 311,92 | 312,63 | 308,73 | 311,75 | 0,69% | 436,00 |
| 26.08.2026 | 309,40 | 314,25 | 307,92 | 309,63 | 0,14% | 1.099,00 |
| 25.08.2026 | 307,42 | 311,50 | 307,20 | 309,20 | 1,07% | 665,00 |
| 24.08.2026 | 305,27 | 307,48 | 304,20 | 305,92 | -0,07% | 601,00 |
| 21.08.2026 | 303,35 | 307,27 | 302,70 | 306,13 | 1,16% | 64,00 |
| 20.08.2026 | 302,48 | 304,30 | 302,33 | 302,63 | -0,92% | - |
| 19.08.2026 | 306,38 | 308,08 | 304,90 | 305,42 | 12,06% | 466,00 |
| 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 |