278,575€
2,16%
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 |
|---|---|---|---|---|---|---|
| 01.10.2025 | 271,08 | 279,67 | 268,42 | 279,42 | 2,48% | 1.261,00 |
| 30.09.2025 | 268,67 | 272,77 | 266,52 | 272,67 | 1,56% | 312,00 |
| 29.09.2025 | 270,08 | 271,17 | 266,33 | 268,48 | 0,19% | 94,00 |
| 26.09.2025 | 263,85 | 268,50 | 263,70 | 267,98 | 1,60% | 31,00 |
| 25.09.2025 | 266,98 | 267,92 | 259,98 | 263,75 | -1,14% | 55,00 |
| 24.09.2025 | 264,10 | 268,13 | 262,77 | 266,80 | 1,28% | 100,00 |
| 23.09.2025 | 264,52 | 267,95 | 262,92 | 263,42 | -0,51% | 1.031,00 |
| 22.09.2025 | 266,08 | 266,15 | 261,02 | 264,77 | -0,68% | 250,00 |
| 19.09.2025 | 266,95 | 269,35 | 265,08 | 266,58 | -0,34% | 96,00 |
| 18.09.2025 | 262,40 | 267,88 | 261,13 | 267,48 | 2,55% | 89,00 |
| 17.09.2025 | 260,95 | 262,52 | 258,25 | 260,83 | -0,02% | 2.504,00 |
| 16.09.2025 | 268,90 | 269,58 | 259,00 | 260,88 | -2,79% | 38,00 |
| 15.09.2025 | 268,60 | 271,20 | 266,73 | 268,38 | 0,20% | 2,00 |
| 12.09.2025 | 268,60 | 269,92 | 265,50 | 267,85 | -0,32% | 21,00 |
| 11.09.2025 | 265,30 | 269,83 | 264,50 | 268,70 | 0,97% | 158,00 |
| 10.09.2025 | 270,15 | 271,92 | 265,38 | 266,13 | -1,27% | 133,00 |
| 09.09.2025 | 269,15 | 271,48 | 266,30 | 269,55 | 0,01% | 13,00 |
| 08.09.2025 | 267,65 | 270,92 | 266,85 | 269,52 | 0,98% | 2,00 |
| 05.09.2025 | 270,90 | 272,42 | 264,50 | 266,90 | -1,49% | 98,00 |
| 04.09.2025 | 266,33 | 271,13 | 265,63 | 270,95 | 1,93% | 48,00 |
| 03.09.2025 | 264,83 | 268,30 | 263,70 | 265,83 | -0,13% | 6,00 |
| 02.09.2025 | 274,30 | 274,92 | 263,08 | 266,17 | -3,56% | 173,00 |
| 01.09.2025 | 273,95 | 276,25 | 273,67 | 276,00 | 0,84% | 44,00 |
| 29.08.2025 | 275,50 | 276,67 | 272,42 | 273,70 | -0,99% | 13,00 |
| 28.08.2025 | 277,25 | 279,90 | 274,58 | 276,42 | -0,14% | 7,00 |
| 27.08.2025 | 280,65 | 280,70 | 274,77 | 276,83 | -1,28% | 25,00 |
| 26.08.2025 | 278,45 | 281,50 | 276,08 | 280,42 | -0,40% | 597,00 |
| 25.08.2025 | 283,52 | 283,98 | 280,30 | 281,55 | -0,76% | 21,00 |
| 22.08.2025 | 281,60 | 285,67 | 280,02 | 283,70 | 0,67% | 30,00 |
| 21.08.2025 | 281,52 | 282,63 | 279,50 | 281,80 | -0,14% | 67,00 |
| 20.08.2025 | 281,75 | 284,08 | 280,33 | 282,20 | -0,42% | 68,00 |
| 19.08.2025 | 283,20 | 285,75 | 282,00 | 283,40 | -0,10% | 183,00 |
| 18.08.2025 | 284,38 | 285,88 | 281,02 | 283,67 | -0,23% | 6,00 |
| 15.08.2025 | 286,20 | 288,08 | 283,15 | 284,33 | -0,43% | 714,00 |
| 14.08.2025 | 279,73 | 285,77 | 278,40 | 285,55 | 1,66% | 204,00 |
| 13.08.2025 | 279,67 | 281,52 | 277,48 | 280,90 | 0,72% | 43,00 |
| 12.08.2025 | 279,60 | 279,95 | 274,50 | 278,90 | 0,39% | 6,00 |
| 11.08.2025 | 281,60 | 282,30 | 276,42 | 277,83 | -1,13% | 137,00 |
| 08.08.2025 | 281,63 | 282,02 | 277,92 | 281,00 | 0,19% | 210,00 |
| 07.08.2025 | 275,45 | 285,02 | 273,75 | 280,48 | 2,08% | 191,00 |
| 06.08.2025 | 274,55 | 276,92 | 271,60 | 274,75 | 0,62% | 6,00 |
| 05.08.2025 | 272,17 | 275,67 | 271,08 | 273,05 | 0,55% | 47,00 |
| 04.08.2025 | 266,08 | 271,70 | 264,30 | 271,55 | 2,86% | 825,00 |
| 01.08.2025 | 275,45 | 275,63 | 262,05 | 264,00 | -4,73% | 1.198,00 |
| 31.07.2025 | 284,27 | 286,52 | 275,73 | 277,10 | -1,90% | 23,00 |
| 30.07.2025 | 282,33 | 283,77 | 279,67 | 282,48 | 0,37% | 420,00 |
| 29.07.2025 | 276,33 | 283,73 | 276,27 | 281,42 | 2,02% | 2.006,00 |
| 28.07.2025 | 287,88 | 289,65 | 274,77 | 275,85 | -2,80% | 215,00 |
| 25.07.2025 | 282,83 | 284,02 | 278,05 | 283,80 | 0,49% | 329,00 |
| 24.07.2025 | 288,88 | 289,55 | 282,17 | 282,42 | -2,13% | 383,00 |
| 23.07.2025 | 283,58 | 288,95 | 279,52 | 288,58 | 3,39% | 129,00 |
| 22.07.2025 | 281,13 | 282,27 | 274,90 | 279,10 | -1,14% | 171,00 |
| 21.07.2025 | 281,92 | 284,77 | 281,15 | 282,33 | 0,23% | - |
| 18.07.2025 | 288,02 | 288,45 | 280,75 | 281,67 | -1,65% | 152,00 |
| 17.07.2025 | 281,67 | 286,75 | 281,10 | 286,40 | 1,79% | 18,00 |
| 16.07.2025 | 277,05 | 281,92 | 275,30 | 281,35 | 1,12% | 818,00 |
| 15.07.2025 | 282,17 | 283,63 | 278,08 | 278,23 | -1,38% | 635,00 |
| 14.07.2025 | 273,27 | 282,50 | 273,08 | 282,13 | 0,07% | 103,00 |
| 11.07.2025 | 287,70 | 287,70 | 280,77 | 281,92 | -2,09% | 298,00 |
| 10.07.2025 | 290,83 | 292,13 | 287,13 | 287,95 | -1,37% | 328,00 |
| 09.07.2025 | 282,77 | 292,05 | 282,15 | 291,95 | 3,19% | 39,00 |
| 08.07.2025 | 277,48 | 283,48 | 277,45 | 282,92 | 2,13% | 33,00 |
| 07.07.2025 | 273,73 | 279,88 | 272,73 | 277,02 | 1,78% | 762,00 |
| 04.07.2025 | 273,60 | 274,35 | 270,58 | 272,17 | -1,35% | 1,00 |
| 03.07.2025 | 273,73 | 276,45 | 272,02 | 275,90 | 0,97% | 358,00 |
| 02.07.2025 | 273,73 | 273,75 | 268,75 | 273,25 | 0,85% | 1,00 |
| 01.07.2025 | 276,92 | 277,35 | 269,20 | 270,95 | -2,02% | - |
| 30.06.2025 | 280,05 | 281,65 | 274,20 | 276,52 | -1,11% | - |
| 27.06.2025 | 272,42 | 280,02 | 272,35 | 279,63 | 2,92% | - |
| 26.06.2025 | 267,40 | 271,73 | 266,83 | 271,70 | 1,95% | - |
| 25.06.2025 | 271,40 | 272,38 | 265,83 | 266,50 | -1,84% | - |
| 24.06.2025 | 270,27 | 273,75 | 268,35 | 271,50 | 2,46% | 355,00 |
| 23.06.2025 | 256,40 | 265,02 | 256,40 | 264,98 | 1,15% | 414,00 |
| 20.06.2025 | 260,35 | 266,48 | 259,58 | 261,98 | 2,04% | 5,00 |
| 19.06.2025 | 261,58 | 261,92 | 256,00 | 256,75 | -2,20% | 487,00 |
| 18.06.2025 | 262,88 | 265,25 | 261,48 | 262,52 | -0,03% | - |
| 17.06.2025 | 266,80 | 268,23 | 262,25 | 262,60 | -2,39% | 12,00 |
| 16.06.2025 | 265,08 | 271,83 | 264,83 | 269,02 | 1,49% | - |
| 13.06.2025 | 263,85 | 268,42 | 262,05 | 265,08 | -2,94% | 3.177,00 |
| 12.06.2025 | 273,88 | 275,92 | 269,63 | 273,10 | -0,81% | 1.545,00 |
| 11.06.2025 | 275,52 | 283,38 | 274,73 | 275,33 | -1,22% | 3,00 |
| 10.06.2025 | 282,17 | 284,40 | 277,48 | 278,73 | -1,14% | 625,00 |
| 09.06.2025 | 286,20 | 286,20 | 280,83 | 281,95 | -1,45% | 397,00 |
| 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 |