253,125€
1,11%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 247,70 | 254,23 | 246,75 | 253,75 | 1,36% | 528,00 |
| 27.02.2025 | 255,98 | 257,23 | 249,70 | 250,35 | -2,19% | 50,00 |
| 26.02.2025 | 255,30 | 260,25 | 253,33 | 255,95 | 1,02% | 461,00 |
| 25.02.2025 | 250,52 | 254,83 | 247,88 | 253,38 | 1,96% | 239,00 |
| 24.02.2025 | 253,15 | 253,60 | 246,90 | 248,50 | 1,10% | 240,00 |
| 21.02.2025 | 248,33 | 250,52 | 244,33 | 245,80 | -1,31% | 36,00 |
| 20.02.2025 | 251,95 | 254,68 | 248,02 | 249,08 | -0,97% | 275,00 |
| 19.02.2025 | 261,42 | 263,05 | 250,15 | 251,52 | -3,85% | 218,00 |
| 18.02.2025 | 261,25 | 261,83 | 257,90 | 261,60 | -0,02% | 269,00 |
| 17.02.2025 | 253,20 | 261,83 | 253,05 | 261,65 | 3,28% | 3,00 |
| 14.02.2025 | 252,70 | 255,65 | 252,38 | 253,35 | 0,06% | - |
| 13.02.2025 | 249,43 | 256,17 | 249,05 | 253,20 | 1,74% | 245,00 |
| 12.02.2025 | 244,45 | 249,35 | 241,60 | 248,88 | 1,75% | - |
| 11.02.2025 | 240,88 | 244,90 | 239,80 | 244,60 | 1,41% | 2,00 |
| 10.02.2025 | 236,63 | 241,20 | 236,63 | 241,20 | 1,91% | 684,00 |
| 07.02.2025 | 239,88 | 241,27 | 236,40 | 236,68 | -1,52% | - |
| 06.02.2025 | 235,30 | 240,77 | 235,13 | 240,33 | 2,39% | 110,00 |
| 05.02.2025 | 229,88 | 234,95 | 229,35 | 234,73 | 1,45% | 70,00 |
| 04.02.2025 | 229,75 | 232,68 | 227,45 | 231,38 | 0,66% | - |
| 03.02.2025 | 226,58 | 231,25 | 224,93 | 229,85 | -2,04% | 623,00 |
| 31.01.2025 | 236,83 | 238,45 | 234,05 | 234,63 | -0,93% | 700,00 |
| 30.01.2025 | 235,18 | 238,30 | 234,63 | 236,83 | 0,74% | 1.013,00 |
| 29.01.2025 | 231,60 | 235,75 | 231,55 | 235,08 | 1,38% | 59,00 |
| 28.01.2025 | 228,40 | 232,40 | 227,77 | 231,88 | 1,10% | - |
| 27.01.2025 | 226,98 | 229,55 | 223,15 | 229,35 | 0,03% | - |
| 24.01.2025 | 232,38 | 232,60 | 228,95 | 229,27 | -1,19% | 334,00 |
| 23.01.2025 | 226,55 | 232,15 | 226,55 | 232,02 | 2,32% | - |
| 22.01.2025 | 224,77 | 228,70 | 224,20 | 226,77 | 1,09% | 10,00 |
| 21.01.2025 | 220,40 | 224,45 | 219,65 | 224,33 | 1,01% | 400,00 |
| 20.01.2025 | 219,88 | 222,85 | 219,23 | 222,08 | 1,20% | 270,00 |
| 17.01.2025 | 214,33 | 220,10 | 214,02 | 219,45 | 2,36% | 125,00 |
| 16.01.2025 | 212,98 | 216,65 | 206,70 | 214,40 | 0,25% | 73,00 |
| 15.01.2025 | 206,30 | 214,35 | 206,30 | 213,88 | 3,58% | 258,00 |
| 14.01.2025 | 206,43 | 208,68 | 205,70 | 206,48 | 0,56% | 1,00 |
| 13.01.2025 | 205,02 | 205,33 | 201,80 | 205,33 | -0,63% | 89,00 |
| 10.01.2025 | 208,02 | 209,58 | 205,20 | 206,63 | -0,78% | 70,00 |
| 09.01.2025 | 207,77 | 208,77 | 206,50 | 208,25 | -0,10% | 40,00 |
| 08.01.2025 | 208,08 | 211,35 | 206,43 | 208,45 | 0,37% | 750,00 |
| 07.01.2025 | 204,48 | 209,50 | 203,75 | 207,68 | 1,68% | 70,00 |
| 06.01.2025 | 201,15 | 206,48 | 199,47 | 204,25 | 2,24% | 313,00 |
| 03.01.2025 | 201,05 | 201,98 | 198,92 | 199,77 | -0,56% | 170,00 |
| 02.01.2025 | 199,46 | 202,45 | 198,38 | 200,90 | 0,55% | 75,00 |
| 30.12.2024 | 200,85 | 201,23 | 199,35 | 199,81 | -0,29% | - |
| 27.12.2024 | 199,88 | 201,52 | 197,70 | 200,40 | 0,33% | 1,00 |
| 23.12.2024 | 200,43 | 200,43 | 198,01 | 199,74 | 0,23% | 480,00 |
| 20.12.2024 | 199,22 | 201,02 | 194,93 | 199,28 | -0,98% | 580,00 |
| 19.12.2024 | 202,73 | 204,38 | 200,85 | 201,25 | -0,70% | 350,00 |
| 18.12.2024 | 206,83 | 208,98 | 200,80 | 202,68 | -2,08% | 45,00 |
| 17.12.2024 | 208,75 | 209,50 | 206,70 | 206,98 | -0,93% | - |
| 16.12.2024 | 210,08 | 210,58 | 208,35 | 208,93 | -0,71% | 43,00 |
| 13.12.2024 | 210,65 | 213,08 | 209,70 | 210,43 | -0,13% | 1,00 |
| 12.12.2024 | 210,45 | 211,58 | 207,90 | 210,70 | 0,02% | - |
| 11.12.2024 | 208,80 | 211,15 | 208,38 | 210,65 | 0,83% | 2,00 |
| 10.12.2024 | 208,13 | 210,50 | 207,88 | 208,93 | 0,11% | - |
| 09.12.2024 | 210,20 | 211,75 | 208,50 | 208,70 | -0,64% | 15,00 |
| 06.12.2024 | 209,38 | 211,38 | 208,77 | 210,05 | 0,37% | - |
| 05.12.2024 | 207,02 | 210,20 | 206,60 | 209,27 | 1,06% | 15,00 |
| 04.12.2024 | 203,52 | 207,93 | 202,83 | 207,08 | 1,87% | 1.801,00 |
| 03.12.2024 | 201,18 | 203,60 | 200,44 | 203,27 | 0,99% | 54,00 |
| 02.12.2024 | 194,58 | 201,68 | 193,66 | 201,27 | 2,82% | 430,00 |
| 29.11.2024 | 191,28 | 196,38 | 190,35 | 195,76 | 2,26% | - |
| 28.11.2024 | 189,67 | 191,60 | 189,07 | 191,44 | 1,51% | 201,00 |
| 27.11.2024 | 189,45 | 189,76 | 185,94 | 188,60 | -0,45% | - |
| 26.11.2024 | 188,58 | 190,57 | 187,73 | 189,45 | -0,71% | - |
| 25.11.2024 | 190,39 | 192,31 | 189,53 | 190,81 | 0,24% | 405,00 |
| 22.11.2024 | 186,65 | 190,38 | 183,87 | 190,35 | 2,04% | 675,00 |
| 21.11.2024 | 184,95 | 186,94 | 181,37 | 186,54 | 0,78% | 35,00 |
| 20.11.2024 | 185,20 | 187,16 | 182,60 | 185,10 | 0,32% | - |
| 19.11.2024 | 187,38 | 187,63 | 179,63 | 184,51 | -0,74% | 130,00 |
| 18.11.2024 | 187,80 | 188,98 | 185,08 | 185,88 | -1,05% | 36,00 |
| 15.11.2024 | 187,55 | 189,02 | 185,70 | 187,86 | -0,10% | 150,00 |
| 14.11.2024 | 183,07 | 190,14 | 182,33 | 188,05 | 2,51% | 560,00 |
| 13.11.2024 | 183,88 | 185,96 | 180,41 | 183,45 | -0,73% | 1.055,00 |
| 12.11.2024 | 189,32 | 190,28 | 182,79 | 184,79 | -3,76% | 1.523,00 |
| 11.11.2024 | 188,67 | 194,32 | 188,67 | 192,01 | 1,93% | 130,00 |
| 08.11.2024 | 191,94 | 192,06 | 186,51 | 188,38 | -2,05% | 1,00 |
| 07.11.2024 | 185,84 | 192,62 | 185,38 | 192,33 | 3,09% | 700,00 |
| 06.11.2024 | 185,67 | 194,92 | 183,96 | 186,56 | -1,86% | 1.693,00 |
| 05.11.2024 | 186,67 | 190,09 | 185,93 | 190,09 | 1,78% | 580,00 |
| 04.11.2024 | 187,62 | 189,68 | 185,75 | 186,77 | -0,87% | 131,00 |
| 01.11.2024 | 185,46 | 189,79 | 185,12 | 188,41 | 1,34% | - |
| 31.10.2024 | 187,72 | 187,80 | 184,15 | 185,92 | -1,44% | 332,00 |
| 30.10.2024 | 192,08 | 193,00 | 187,96 | 188,63 | -2,49% | 299,00 |
| 29.10.2024 | 194,87 | 196,79 | 193,16 | 193,44 | -0,75% | 3.563,00 |
| 28.10.2024 | 193,57 | 195,59 | 191,91 | 194,90 | 1,45% | - |
| 25.10.2024 | 191,35 | 194,36 | 191,35 | 192,11 | -0,50% | - |
| 24.10.2024 | 191,28 | 195,23 | 191,20 | 193,08 | 0,89% | 40,00 |
| 23.10.2024 | 193,47 | 193,64 | 190,19 | 191,38 | -0,78% | - |
| 22.10.2024 | 194,20 | 195,95 | 191,59 | 192,88 | -1,13% | 117,00 |
| 21.10.2024 | 197,10 | 197,10 | 193,24 | 195,09 | -1,07% | 46,00 |
| 18.10.2024 | 194,95 | 197,59 | 194,79 | 197,20 | 0,75% | 11,00 |
| 17.10.2024 | 193,02 | 197,79 | 193,02 | 195,73 | 0,88% | - |
| 16.10.2024 | 193,93 | 194,59 | 192,41 | 194,02 | 0,06% | - |
| 15.10.2024 | 195,71 | 197,10 | 193,42 | 193,91 | -0,59% | 300,00 |
| 14.10.2024 | 191,59 | 195,34 | 190,94 | 195,06 | 1,76% | 102,00 |
| 11.10.2024 | 189,19 | 192,43 | 188,09 | 191,69 | 1,34% | 13,00 |
| 10.10.2024 | 190,17 | 190,20 | 187,49 | 189,15 | -0,44% | - |
| 09.10.2024 | 185,95 | 190,24 | 184,85 | 189,99 | 1,78% | 1,00 |
| 08.10.2024 | 185,43 | 187,07 | 182,99 | 186,66 | 0,66% | 287,00 |
| 07.10.2024 | 188,00 | 188,71 | 184,47 | 185,44 | -1,56% | - |