284,900€
0,86%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 283,55 | 285,45 | 279,02 | 284,48 | 0,71% | 472,00 |
| 08.07.2026 | 293,00 | 293,15 | 278,27 | 282,48 | -3,44% | 520,00 |
| 07.07.2026 | 299,08 | 301,02 | 291,83 | 292,55 | -2,82% | 656,00 |
| 06.07.2026 | 301,20 | 303,27 | 298,33 | 301,05 | -0,03% | 248,00 |
| 03.07.2026 | 298,48 | 301,67 | 296,55 | 301,15 | 1,55% | 44,00 |
| 02.07.2026 | 285,35 | 297,70 | 282,67 | 296,55 | 4,44% | 512,00 |
| 01.07.2026 | 282,15 | 284,92 | 280,13 | 283,95 | 0,36% | 540,00 |
| 30.06.2026 | 277,05 | 283,70 | 277,05 | 282,92 | 2,19% | - |
| 29.06.2026 | 277,10 | 278,50 | 273,02 | 276,85 | 0,56% | 1,00 |
| 26.06.2026 | 278,00 | 280,65 | 272,88 | 275,30 | -2,35% | 71,00 |
| 25.06.2026 | 276,80 | 285,20 | 276,80 | 281,92 | 2,24% | 140,00 |
| 24.06.2026 | 280,95 | 281,90 | 274,00 | 275,75 | -2,06% | 132,00 |
| 23.06.2026 | 281,58 | 283,10 | 277,02 | 281,55 | -1,33% | 184,00 |
| 22.06.2026 | 283,45 | 287,25 | 280,98 | 285,35 | 0,71% | 96,00 |
| 19.06.2026 | 284,70 | 287,33 | 281,33 | 283,35 | -0,33% | 61,00 |
| 18.06.2026 | 280,08 | 285,25 | 279,70 | 284,27 | 1,85% | 21,00 |
| 17.06.2026 | 279,35 | 283,00 | 278,02 | 279,13 | 0,28% | 125,00 |
| 16.06.2026 | 280,52 | 286,00 | 278,17 | 278,35 | -0,59% | 629,00 |
| 15.06.2026 | 283,88 | 285,58 | 279,80 | 280,00 | 1,50% | 26,00 |
| 12.06.2026 | 275,15 | 278,10 | 270,65 | 275,88 | 1,09% | 1.000,00 |
| 11.06.2026 | 265,23 | 274,10 | 263,08 | 272,90 | 3,25% | 145,00 |
| 10.06.2026 | 270,45 | 273,02 | 262,73 | 264,30 | -2,97% | 276,00 |
| 09.06.2026 | 275,35 | 279,80 | 266,92 | 272,40 | -0,56% | 28,00 |
| 08.06.2026 | 272,10 | 278,05 | 272,00 | 273,92 | -0,13% | 68,00 |
| 05.06.2026 | 279,67 | 285,92 | 273,00 | 274,27 | -3,09% | 1.136,00 |
| 04.06.2026 | 278,30 | 284,25 | 277,58 | 283,02 | 1,58% | 21,00 |
| 03.06.2026 | 286,02 | 286,38 | 278,38 | 278,63 | -2,74% | 59,00 |
| 02.06.2026 | 286,52 | 292,40 | 285,33 | 286,48 | 0,00% | - |
| 01.06.2026 | 286,75 | 291,02 | 281,55 | 286,48 | 0,36% | 7,00 |
| 29.05.2026 | 287,90 | 288,95 | 284,83 | 285,45 | -0,33% | 12,00 |
| 28.05.2026 | 283,30 | 289,88 | 282,73 | 286,40 | -0,73% | 186,00 |
| 27.05.2026 | 289,90 | 293,38 | 287,15 | 288,50 | -0,19% | 269,00 |
| 26.05.2026 | 291,52 | 293,15 | 288,17 | 289,05 | -1,44% | 1,00 |
| 25.05.2026 | 287,70 | 294,40 | 285,55 | 293,27 | 4,62% | 894,00 |
| 22.05.2026 | 281,40 | 283,25 | 277,38 | 280,33 | 0,01% | - |
| 21.05.2026 | 279,38 | 282,83 | 274,13 | 280,30 | 0,37% | 1.760,00 |
| 20.05.2026 | 268,27 | 281,63 | 267,95 | 279,27 | 3,39% | 46,00 |
| 19.05.2026 | 268,63 | 277,77 | 268,08 | 270,13 | -0,31% | 280,00 |
| 18.05.2026 | 256,65 | 272,02 | 254,52 | 270,98 | 3,84% | 1,00 |
| 15.05.2026 | 265,58 | 269,27 | 259,67 | 260,95 | -3,40% | 1.560,00 |
| 14.05.2026 | 267,33 | 273,65 | 266,95 | 270,13 | 0,92% | 510,00 |
| 13.05.2026 | 264,92 | 267,83 | 263,02 | 267,65 | 1,26% | 10,00 |
| 12.05.2026 | 265,92 | 267,80 | 261,27 | 264,33 | -1,63% | 918,00 |
| 11.05.2026 | 269,00 | 271,02 | 267,38 | 268,70 | -1,17% | - |
| 08.05.2026 | 273,48 | 274,35 | 269,20 | 271,88 | -0,24% | 37,00 |
| 07.05.2026 | 284,27 | 285,95 | 272,33 | 272,52 | -4,25% | 1.727,00 |
| 06.05.2026 | 275,88 | 288,95 | 275,20 | 284,63 | 4,57% | 2.535,00 |
| 05.05.2026 | 261,83 | 273,02 | 261,50 | 272,17 | 4,08% | 244,00 |
| 04.05.2026 | 270,75 | 272,33 | 260,17 | 261,50 | -3,32% | 479,00 |
| 30.04.2026 | 256,27 | 270,88 | 255,13 | 270,48 | 4,05% | 221,00 |
| 29.04.2026 | 264,75 | 266,27 | 259,02 | 259,95 | -1,30% | 8,00 |
| 28.04.2026 | 266,73 | 267,17 | 261,33 | 263,38 | -1,13% | 2,00 |
| 27.04.2026 | 267,75 | 272,10 | 264,73 | 266,38 | -0,90% | 97,00 |
| 24.04.2026 | 266,80 | 271,10 | 263,50 | 268,80 | 1,34% | - |
| 23.04.2026 | 262,90 | 269,58 | 260,40 | 265,25 | -1,12% | 190,00 |
| 22.04.2026 | 268,67 | 272,52 | 266,77 | 268,25 | 0,20% | 339,00 |
| 21.04.2026 | 275,13 | 277,55 | 266,70 | 267,73 | -2,08% | 1.060,00 |
| 20.04.2026 | 267,05 | 275,02 | 266,63 | 273,42 | -1,65% | 47,00 |
| 17.04.2026 | 266,40 | 281,80 | 266,40 | 278,00 | 4,36% | 2.363,00 |
| 16.04.2026 | 265,90 | 269,80 | 265,27 | 266,38 | 0,02% | 569,00 |
| 15.04.2026 | 264,50 | 266,90 | 263,80 | 266,33 | 0,42% | 1.208,00 |
| 14.04.2026 | 261,75 | 266,17 | 261,23 | 265,20 | 1,12% | 76,00 |
| 13.04.2026 | 253,27 | 262,45 | 252,77 | 262,27 | 1,00% | 431,00 |
| 10.04.2026 | 262,08 | 264,88 | 258,13 | 259,67 | -0,84% | 1.470,00 |
| 09.04.2026 | 262,15 | 264,65 | 257,23 | 261,88 | -1,36% | 1.111,00 |
| 08.04.2026 | 266,85 | 269,40 | 262,02 | 265,48 | 8,31% | 876,00 |
| 07.04.2026 | 246,27 | 252,27 | 240,08 | 245,10 | -0,93% | 400,00 |
| 02.04.2026 | 240,02 | 248,80 | 236,43 | 247,40 | -0,97% | 3.584,00 |
| 01.04.2026 | 245,10 | 251,88 | 244,38 | 249,83 | 2,33% | 1.243,00 |
| 31.03.2026 | 235,00 | 244,23 | 233,15 | 244,13 | 5,34% | 1.169,00 |
| 30.03.2026 | 227,02 | 236,10 | 226,13 | 231,75 | 2,50% | 83,00 |
| 27.03.2026 | 238,18 | 238,88 | 225,95 | 226,10 | -4,28% | 2.529,00 |
| 26.03.2026 | 238,23 | 241,75 | 233,85 | 236,20 | -2,52% | 1.512,00 |
| 25.03.2026 | 242,15 | 245,98 | 240,08 | 242,30 | 0,71% | 1.505,00 |
| 24.03.2026 | 235,13 | 242,70 | 230,68 | 240,60 | 0,32% | 2.197,00 |
| 23.03.2026 | 222,90 | 246,02 | 220,73 | 239,83 | 5,23% | 3.670,00 |
| 20.03.2026 | 244,43 | 248,27 | 225,33 | 227,90 | -6,92% | 8.308,00 |
| 19.03.2026 | 247,60 | 248,58 | 238,85 | 244,85 | -1,36% | 2.081,00 |
| 18.03.2026 | 264,50 | 265,52 | 247,33 | 248,23 | -4,48% | 262,00 |
| 17.03.2026 | 253,95 | 262,63 | 253,68 | 259,88 | 0,66% | 175,00 |
| 16.03.2026 | 257,42 | 260,02 | 251,98 | 258,17 | 2,11% | 2.405,00 |
| 13.03.2026 | 257,70 | 261,48 | 251,10 | 252,85 | -1,33% | 2.513,00 |
| 12.03.2026 | 252,95 | 260,17 | 252,45 | 256,25 | -0,98% | 4.027,00 |
| 11.03.2026 | 263,50 | 264,23 | 256,38 | 258,77 | -1,52% | 6.496,00 |
| 10.03.2026 | 262,55 | 269,20 | 258,98 | 262,77 | 0,35% | 301,00 |
| 09.03.2026 | 246,50 | 265,23 | 243,38 | 261,85 | 1,00% | 277,00 |
| 06.03.2026 | 266,42 | 267,80 | 252,48 | 259,25 | -1,72% | 8.040,00 |
| 05.03.2026 | 267,52 | 275,42 | 260,13 | 263,80 | -3,59% | 2.096,00 |
| 04.03.2026 | 261,50 | 273,92 | 261,45 | 273,63 | 1,73% | 4.611,00 |
| 03.03.2026 | 276,58 | 277,48 | 258,25 | 268,98 | -4,73% | 13.996,00 |
| 02.03.2026 | 278,75 | 288,25 | 277,55 | 282,33 | -4,13% | 2.867,00 |
| 27.02.2026 | 296,95 | 300,25 | 294,38 | 294,48 | -1,38% | 1.100,00 |
| 26.02.2026 | 293,73 | 298,65 | 292,85 | 298,60 | 0,99% | 201,00 |
| 25.02.2026 | 291,70 | 295,88 | 290,67 | 295,67 | 1,27% | 4.088,00 |
| 24.02.2026 | 291,40 | 293,05 | 288,08 | 291,98 | 0,52% | 35,00 |
| 23.02.2026 | 292,65 | 295,50 | 289,42 | 290,48 | -2,05% | 215,00 |
| 20.02.2026 | 293,05 | 298,33 | 290,98 | 296,55 | 1,75% | 2.017,00 |
| 19.02.2026 | 296,17 | 296,42 | 290,38 | 291,45 | -1,79% | 8.045,00 |
| 18.02.2026 | 292,85 | 298,65 | 292,08 | 296,77 | 1,70% | 420,00 |
| 17.02.2026 | 284,63 | 292,35 | 284,30 | 291,83 | 1,61% | 994,00 |