286,125€
0,61%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 286,27 | 287,10 | 283,70 | 286,10 | 0,60% | - |
| 05.06.2025 | 284,98 | 289,92 | 283,02 | 284,40 | -0,23% | 225,00 |
| 04.06.2025 | 282,42 | 286,95 | 281,85 | 285,05 | 1,05% | 608,00 |
| 03.06.2025 | 278,73 | 282,23 | 274,77 | 282,08 | 0,53% | 585,00 |
| 02.06.2025 | 278,27 | 280,88 | 272,77 | 280,60 | 0,14% | 10,00 |
| 30.05.2025 | 278,05 | 283,33 | 276,35 | 280,20 | 0,77% | 750,00 |
| 29.05.2025 | 282,23 | 287,65 | 275,42 | 278,05 | -1,09% | 385,00 |
| 28.05.2025 | 284,60 | 286,83 | 279,73 | 281,13 | -1,56% | - |
| 27.05.2025 | 278,58 | 286,15 | 278,42 | 285,58 | 2,21% | 750,00 |
| 26.05.2025 | 279,23 | 280,20 | 277,40 | 279,40 | 3,43% | 512,00 |
| 23.05.2025 | 279,88 | 282,83 | 262,30 | 270,13 | -3,60% | 1.517,00 |
| 22.05.2025 | 278,40 | 281,48 | 275,65 | 280,20 | 0,81% | 727,00 |
| 21.05.2025 | 279,90 | 283,15 | 276,45 | 277,95 | -0,93% | 880,00 |
| 20.05.2025 | 280,50 | 281,55 | 277,20 | 280,55 | 0,12% | 1.104,00 |
| 19.05.2025 | 271,70 | 280,38 | 271,40 | 280,20 | 1,82% | 40,00 |
| 16.05.2025 | 272,75 | 277,20 | 271,83 | 275,20 | 0,79% | 325,00 |
| 15.05.2025 | 267,80 | 273,42 | 264,52 | 273,05 | 1,90% | 6,00 |
| 14.05.2025 | 270,02 | 273,15 | 266,85 | 267,95 | -0,90% | 1.042,00 |
| 13.05.2025 | 268,27 | 271,85 | 268,27 | 270,38 | -0,41% | 3,00 |
| 12.05.2025 | 275,60 | 277,60 | 265,00 | 271,48 | 1,13% | 245,00 |
| 09.05.2025 | 266,30 | 269,33 | 265,15 | 268,45 | 1,13% | 650,00 |
| 08.05.2025 | 263,90 | 267,75 | 262,02 | 265,45 | 1,57% | 967,00 |
| 07.05.2025 | 263,45 | 264,48 | 257,98 | 261,35 | -0,10% | 43,00 |
| 06.05.2025 | 264,15 | 266,25 | 254,05 | 261,60 | -1,34% | 47,00 |
| 05.05.2025 | 258,38 | 266,52 | 258,05 | 265,15 | 1,87% | 309,00 |
| 02.05.2025 | 253,38 | 260,92 | 248,55 | 260,27 | 4,64% | 328,00 |
| 30.04.2025 | 245,83 | 249,10 | 240,58 | 248,73 | 0,75% | 11,00 |
| 29.04.2025 | 244,33 | 247,27 | 242,48 | 246,88 | 1,42% | 45,00 |
| 28.04.2025 | 243,20 | 245,43 | 240,77 | 243,43 | -0,03% | 368,00 |
| 25.04.2025 | 238,83 | 243,50 | 237,45 | 243,50 | 2,05% | 358,00 |
| 24.04.2025 | 234,52 | 238,60 | 230,18 | 238,60 | 1,76% | 1.500,00 |
| 23.04.2025 | 231,33 | 236,80 | 230,10 | 234,48 | 4,43% | 303,00 |
| 22.04.2025 | 216,65 | 225,20 | 215,90 | 224,52 | 2,27% | 405,00 |
| 17.04.2025 | 221,68 | 223,88 | 218,23 | 219,55 | 0,76% | 713,00 |
| 16.04.2025 | 218,60 | 222,00 | 214,45 | 217,90 | -1,37% | 700,00 |
| 15.04.2025 | 214,85 | 222,10 | 213,98 | 220,93 | 3,00% | 725,00 |
| 14.04.2025 | 211,50 | 216,52 | 209,35 | 214,50 | 2,28% | 1.550,00 |
| 11.04.2025 | 209,85 | 213,83 | 197,63 | 209,73 | 0,06% | 2.266,00 |
| 10.04.2025 | 219,25 | 221,68 | 198,70 | 209,60 | -5,76% | 1.156,00 |
| 09.04.2025 | 185,36 | 225,35 | 183,66 | 222,40 | 17,11% | 7.215,00 |
| 08.04.2025 | 198,26 | 205,75 | 184,65 | 189,91 | -2,23% | 6.110,00 |
| 07.04.2025 | 193,33 | 213,58 | 178,73 | 194,24 | -4,71% | 4.596,00 |
| 04.04.2025 | 228,98 | 232,38 | 203,50 | 203,85 | -11,86% | 946,00 |
| 03.04.2025 | 237,20 | 242,33 | 230,95 | 231,27 | -6,83% | 54,00 |
| 02.04.2025 | 249,95 | 250,35 | 242,00 | 248,23 | -0,77% | - |
| 01.04.2025 | 245,18 | 251,83 | 244,30 | 250,15 | 1,53% | 16,00 |
| 31.03.2025 | 246,20 | 246,68 | 238,65 | 246,38 | -1,19% | 516,00 |
| 28.03.2025 | 252,93 | 253,80 | 247,50 | 249,35 | -1,93% | 3,00 |
| 27.03.2025 | 253,77 | 255,95 | 249,85 | 254,25 | -0,36% | 197,00 |
| 26.03.2025 | 264,50 | 266,98 | 254,00 | 255,18 | -3,82% | 14,00 |
| 25.03.2025 | 257,05 | 265,95 | 256,95 | 265,30 | 2,36% | 200,00 |
| 24.03.2025 | 261,35 | 265,00 | 257,38 | 259,17 | -0,21% | 671,00 |
| 21.03.2025 | 259,33 | 261,77 | 255,48 | 259,73 | -0,52% | 741,00 |
| 20.03.2025 | 267,77 | 269,33 | 257,63 | 261,08 | -3,12% | 394,00 |
| 19.03.2025 | 270,25 | 270,77 | 265,10 | 269,48 | -0,34% | 7,00 |
| 18.03.2025 | 267,65 | 273,05 | 267,00 | 270,40 | 1,00% | 2.514,00 |
| 17.03.2025 | 261,75 | 268,08 | 260,52 | 267,73 | 1,45% | - |
| 14.03.2025 | 254,38 | 264,08 | 250,13 | 263,90 | 4,91% | 588,00 |
| 13.03.2025 | 252,65 | 256,77 | 249,13 | 251,55 | -1,10% | 2.150,00 |
| 12.03.2025 | 252,45 | 261,58 | 249,70 | 254,35 | 1,93% | 1.139,00 |
| 11.03.2025 | 255,00 | 258,85 | 245,40 | 249,52 | -1,54% | 497,00 |
| 10.03.2025 | 267,40 | 267,52 | 250,13 | 253,43 | -5,30% | 571,00 |
| 07.03.2025 | 266,63 | 268,02 | 259,42 | 267,60 | 0,11% | 527,00 |
| 06.03.2025 | 267,65 | 273,88 | 264,30 | 267,30 | -0,04% | 39,00 |
| 05.03.2025 | 258,08 | 268,27 | 256,88 | 267,40 | 4,67% | - |
| 04.03.2025 | 263,67 | 264,58 | 247,80 | 255,48 | -3,37% | 611,00 |
| 03.03.2025 | 256,08 | 270,73 | 253,10 | 264,38 | 4,19% | 234,00 |
| 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 |