286,525€
2,50%
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 280,73 | 286,08 | 277,50 | 286,08 | 2,33% | 1.485,00 |
| 05.02.2026 | 282,60 | 284,17 | 275,05 | 279,55 | -1,23% | 39,00 |
| 04.02.2026 | 286,33 | 288,92 | 280,67 | 283,02 | -0,84% | 502,00 |
| 03.02.2026 | 289,02 | 294,10 | 283,02 | 285,42 | -0,78% | 1.164,00 |
| 02.02.2026 | 275,63 | 288,35 | 273,70 | 287,67 | 2,60% | 211,00 |
| 30.01.2026 | 279,08 | 282,35 | 276,52 | 280,38 | 0,36% | 1.810,00 |
| 29.01.2026 | 287,30 | 288,70 | 275,10 | 279,38 | -3,32% | 1.876,00 |
| 28.01.2026 | 289,05 | 290,77 | 285,30 | 288,98 | -0,27% | 679,00 |
| 27.01.2026 | 292,23 | 292,60 | 288,58 | 289,75 | -0,37% | 1,00 |
| 26.01.2026 | 287,25 | 291,90 | 287,05 | 290,83 | 0,43% | 601,00 |
| 23.01.2026 | 289,60 | 290,60 | 287,40 | 289,58 | 0,36% | 600,00 |
| 22.01.2026 | 289,27 | 290,83 | 287,02 | 288,52 | -0,03% | 1.013,00 |
| 21.01.2026 | 284,48 | 289,92 | 277,17 | 288,60 | 2,06% | 720,00 |
| 20.01.2026 | 290,27 | 290,30 | 280,85 | 282,77 | -2,81% | 2.915,00 |
| 19.01.2026 | 293,27 | 294,15 | 290,27 | 290,95 | -3,07% | 479,00 |
| 16.01.2026 | 299,35 | 300,88 | 297,27 | 300,15 | 0,59% | 5,00 |
| 15.01.2026 | 300,67 | 301,77 | 298,13 | 298,38 | -0,42% | 265,00 |
| 14.01.2026 | 301,58 | 303,58 | 297,80 | 299,63 | -0,60% | 221,00 |
| 13.01.2026 | 303,45 | 304,75 | 300,65 | 301,42 | -0,47% | 229,00 |
| 12.01.2026 | 297,88 | 303,02 | 297,48 | 302,85 | 1,23% | 207,00 |
| 09.01.2026 | 296,73 | 299,38 | 295,30 | 299,17 | 0,85% | 569,00 |
| 08.01.2026 | 293,80 | 298,00 | 292,98 | 296,65 | 0,41% | 26,00 |
| 07.01.2026 | 291,80 | 296,45 | 291,67 | 295,45 | 1,09% | 441,00 |
| 06.01.2026 | 290,80 | 292,58 | 289,05 | 292,27 | 0,98% | 739,00 |
| 05.01.2026 | 284,58 | 290,23 | 283,92 | 289,45 | 2,51% | 5.272,00 |
| 02.01.2026 | 282,52 | 285,58 | 280,33 | 282,35 | 0,32% | 6.698,00 |
| 30.12.2025 | 278,90 | 281,65 | 277,63 | 281,45 | 1,07% | 43,00 |
| 29.12.2025 | 279,05 | 280,23 | 276,00 | 278,48 | 0,23% | 287,00 |
| 23.12.2025 | 277,13 | 278,70 | 276,23 | 277,83 | 0,27% | 2,00 |
| 22.12.2025 | 276,38 | 278,55 | 275,00 | 277,08 | 0,04% | 39,00 |
| 19.12.2025 | 273,42 | 278,17 | 273,17 | 276,98 | 1,13% | 164,00 |
| 18.12.2025 | 269,17 | 275,60 | 268,52 | 273,88 | 1,99% | 1.617,00 |
| 17.12.2025 | 273,20 | 274,98 | 268,02 | 268,52 | -1,82% | 115,00 |
| 16.12.2025 | 272,15 | 275,50 | 270,83 | 273,50 | -0,61% | 107,00 |
| 15.12.2025 | 277,65 | 278,13 | 274,23 | 275,17 | -0,11% | 60,00 |
| 12.12.2025 | 280,30 | 281,60 | 274,48 | 275,48 | -1,32% | 1.672,00 |
| 11.12.2025 | 272,13 | 279,58 | 270,95 | 279,15 | 1,35% | 624,00 |
| 10.12.2025 | 273,40 | 275,92 | 270,83 | 275,42 | 0,58% | 4.148,00 |
| 09.12.2025 | 271,80 | 275,05 | 271,63 | 273,85 | 0,95% | 591,00 |
| 08.12.2025 | 271,23 | 273,55 | 270,55 | 271,27 | -0,15% | 318,00 |
| 05.12.2025 | 269,65 | 273,88 | 269,23 | 271,67 | 1,30% | 715,00 |
| 04.12.2025 | 266,95 | 269,40 | 266,42 | 268,20 | 0,87% | 304,00 |
| 03.12.2025 | 265,25 | 267,52 | 263,15 | 265,88 | 0,22% | 802,00 |
| 02.12.2025 | 262,02 | 266,58 | 261,65 | 265,30 | 1,42% | 1.948,00 |
| 01.12.2025 | 264,83 | 265,48 | 258,38 | 261,58 | -2,31% | 260,00 |
| 28.11.2025 | 266,33 | 268,65 | 264,88 | 267,75 | 0,43% | 218,00 |
| 27.11.2025 | 265,27 | 267,65 | 264,50 | 266,60 | 0,27% | 6,00 |
| 26.11.2025 | 262,52 | 266,17 | 259,05 | 265,88 | 1,66% | 2.308,00 |
| 25.11.2025 | 254,08 | 261,73 | 252,30 | 261,52 | 2,51% | 1.179,00 |
| 24.11.2025 | 255,73 | 257,98 | 252,68 | 255,13 | 0,31% | 582,00 |
| 21.11.2025 | 248,77 | 255,88 | 248,08 | 254,33 | 2,19% | 3.675,00 |
| 20.11.2025 | 258,20 | 260,63 | 248,52 | 248,88 | -2,34% | 1.286,00 |
| 19.11.2025 | 252,52 | 257,75 | 251,73 | 254,85 | 0,33% | 803,00 |
| 18.11.2025 | 255,63 | 257,48 | 251,30 | 254,00 | -2,16% | 1.025,00 |
| 17.11.2025 | 268,55 | 270,33 | 257,40 | 259,60 | -3,22% | 478,00 |
| 14.11.2025 | 274,08 | 274,58 | 263,00 | 268,25 | -1,87% | 1.209,00 |
| 13.11.2025 | 282,42 | 283,45 | 270,52 | 273,35 | -2,94% | 2.500,00 |
| 12.11.2025 | 277,00 | 282,23 | 276,63 | 281,63 | 1,90% | 1.263,00 |
| 11.11.2025 | 273,15 | 276,58 | 270,90 | 276,38 | 1,01% | 1.983,00 |
| 10.11.2025 | 269,33 | 273,95 | 268,88 | 273,60 | 2,53% | 1.335,00 |
| 07.11.2025 | 266,70 | 268,60 | 259,92 | 266,85 | 0,03% | 607,00 |
| 06.11.2025 | 273,83 | 274,77 | 265,27 | 266,77 | -2,96% | 1.144,00 |
| 05.11.2025 | 267,55 | 275,25 | 266,33 | 274,92 | 1,89% | 694,00 |
| 04.11.2025 | 270,95 | 271,90 | 265,02 | 269,83 | -2,14% | 245,00 |
| 03.11.2025 | 273,05 | 278,25 | 271,88 | 275,73 | 1,38% | 1.075,00 |
| 31.10.2025 | 274,23 | 275,83 | 270,48 | 271,98 | -1,32% | 308,00 |
| 30.10.2025 | 277,00 | 277,70 | 273,27 | 275,63 | -0,02% | 519,00 |
| 29.10.2025 | 277,15 | 279,98 | 272,85 | 275,67 | -1,07% | 625,00 |
| 28.10.2025 | 278,73 | 280,58 | 276,85 | 278,65 | -0,51% | 2.789,00 |
| 27.10.2025 | 281,15 | 281,35 | 277,02 | 280,08 | 0,86% | 401,00 |
| 24.10.2025 | 278,55 | 279,75 | 275,98 | 277,70 | 0,12% | 359,00 |
| 23.10.2025 | 275,08 | 278,08 | 273,52 | 277,38 | 0,43% | 808,00 |
| 22.10.2025 | 280,50 | 281,17 | 272,58 | 276,17 | -1,48% | 57,00 |
| 21.10.2025 | 280,20 | 281,75 | 277,50 | 280,33 | -0,05% | 340,00 |
| 20.10.2025 | 273,38 | 280,73 | 273,17 | 280,48 | 2,91% | 491,00 |
| 17.10.2025 | 272,55 | 272,92 | 265,85 | 272,55 | -1,10% | 1.009,00 |
| 16.10.2025 | 276,55 | 279,92 | 273,73 | 275,58 | -0,25% | 1.411,00 |
| 15.10.2025 | 281,15 | 281,58 | 273,48 | 276,27 | -1,30% | 13,00 |
| 14.10.2025 | 280,30 | 281,08 | 272,95 | 279,90 | -1,10% | 1.086,00 |
| 13.10.2025 | 281,23 | 283,73 | 279,25 | 283,02 | 1,84% | 946,00 |
| 10.10.2025 | 287,92 | 289,50 | 277,38 | 277,92 | -3,21% | 447,00 |
| 09.10.2025 | 287,25 | 291,63 | 286,73 | 287,15 | -0,10% | 1.189,00 |
| 08.10.2025 | 283,27 | 288,20 | 281,92 | 287,42 | 1,93% | 323,00 |
| 07.10.2025 | 283,52 | 284,02 | 280,60 | 281,98 | -0,67% | 10,00 |
| 06.10.2025 | 282,70 | 284,75 | 279,70 | 283,88 | 0,49% | 46,00 |
| 03.10.2025 | 285,63 | 285,83 | 281,38 | 282,50 | -0,80% | 3.657,00 |
| 02.10.2025 | 279,98 | 285,27 | 279,25 | 284,77 | 1,91% | 1.977,00 |
| 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 |