199,700€
-0,77%
Echtzeitkurs Xtrackers LevDAX Daily Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers LevDAX Daily Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 184,90 | 188,73 | 184,02 | 188,38 | 2,11% | 2,00 |
| 03.10.2024 | 185,85 | 187,05 | 184,12 | 184,48 | -2,03% | 125,00 |
| 02.10.2024 | 189,68 | 192,17 | 186,05 | 188,31 | -0,28% | 858,00 |
| 01.10.2024 | 192,36 | 193,76 | 187,52 | 188,84 | -1,86% | 335,00 |
| 30.09.2024 | 193,69 | 194,13 | 190,99 | 192,42 | 0,01% | 280,00 |
| 27.09.2024 | 190,40 | 194,70 | 189,73 | 192,41 | 1,06% | 285,00 |
| 26.09.2024 | 185,18 | 190,83 | 185,18 | 190,40 | 3,62% | 639,00 |
| 25.09.2024 | 185,19 | 185,19 | 182,22 | 183,75 | -0,76% | 20,00 |
| 24.09.2024 | 183,91 | 185,81 | 183,37 | 185,15 | 1,40% | - |
| 23.09.2024 | 181,19 | 183,08 | 179,12 | 182,60 | 1,42% | - |
| 20.09.2024 | 184,34 | 184,34 | 179,55 | 180,05 | -2,57% | 14,00 |
| 19.09.2024 | 183,31 | 186,29 | 181,61 | 184,79 | 2,28% | 250,00 |
| 18.09.2024 | 179,54 | 183,82 | 179,42 | 180,67 | 0,63% | - |
| 17.09.2024 | 179,92 | 181,74 | 178,15 | 179,53 | -0,13% | - |
| 16.09.2024 | 180,00 | 180,14 | 177,73 | 179,76 | 0,13% | - |
| 13.09.2024 | 177,64 | 180,24 | 176,54 | 179,52 | 1,29% | - |
| 12.09.2024 | 175,83 | 177,79 | 173,70 | 177,24 | 0,80% | - |
| 11.09.2024 | 171,73 | 176,13 | 170,51 | 175,83 | 1,84% | 2,00 |
| 10.09.2024 | 174,66 | 175,95 | 170,22 | 172,66 | -2,09% | 65,00 |
| 09.09.2024 | 173,44 | 176,35 | 173,01 | 176,35 | 3,02% | 1,00 |
| 06.09.2024 | 177,54 | 178,80 | 170,67 | 171,18 | -3,83% | - |
| 05.09.2024 | 176,90 | 179,66 | 176,48 | 178,00 | 0,34% | - |
| 04.09.2024 | 177,49 | 179,24 | 176,08 | 177,40 | -1,07% | 50,00 |
| 03.09.2024 | 184,95 | 185,86 | 178,70 | 179,31 | -3,08% | 106,00 |
| 02.09.2024 | 184,61 | 185,01 | 181,57 | 185,00 | -0,08% | 450,00 |
| 30.08.2024 | 183,56 | 185,47 | 183,25 | 185,15 | 1,07% | 2.300,00 |
| 29.08.2024 | 181,10 | 185,53 | 181,08 | 183,19 | 0,99% | 103,00 |
| 28.08.2024 | 180,22 | 183,39 | 180,22 | 181,39 | 0,67% | 600,00 |
| 27.08.2024 | 178,90 | 180,89 | 178,85 | 180,18 | 0,74% | 100,00 |
| 26.08.2024 | 177,99 | 179,24 | 177,48 | 178,86 | 0,02% | - |
| 23.08.2024 | 176,46 | 179,89 | 176,45 | 178,83 | 1,79% | - |
| 22.08.2024 | 175,54 | 177,66 | 175,40 | 175,69 | -0,23% | - |
| 21.08.2024 | 174,49 | 176,69 | 173,89 | 176,09 | 1,22% | - |
| 20.08.2024 | 175,62 | 176,61 | 173,28 | 173,97 | -0,78% | 105,00 |
| 19.08.2024 | 173,58 | 175,89 | 172,62 | 175,34 | 0,99% | 100,00 |
| 16.08.2024 | 171,14 | 174,04 | 171,14 | 173,62 | 1,37% | 171,00 |
| 15.08.2024 | 165,77 | 171,38 | 165,77 | 171,28 | 3,36% | 50,00 |
| 14.08.2024 | 164,75 | 166,55 | 164,28 | 165,71 | 0,49% | 200,00 |
| 13.08.2024 | 162,93 | 165,01 | 161,38 | 164,90 | 1,67% | 2,00 |
| 12.08.2024 | 163,85 | 164,38 | 161,56 | 162,19 | -0,33% | - |
| 09.08.2024 | 162,80 | 163,65 | 160,51 | 162,73 | -0,04% | - |
| 08.08.2024 | 156,85 | 162,96 | 156,74 | 162,80 | 4,51% | 155,00 |
| 07.08.2024 | 155,28 | 161,55 | 155,28 | 155,78 | 0,53% | 261,00 |
| 06.08.2024 | 156,50 | 159,64 | 153,69 | 154,96 | -0,84% | 649,00 |
| 05.08.2024 | 157,60 | 157,93 | 149,93 | 156,28 | -3,65% | 1.239,00 |