293,375€
0,45%
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 |
|---|---|---|---|---|---|---|
| 10.09.2026 | 292,98 | 293,27 | 292,95 | 293,27 | 0,41% | - |
| 09.09.2026 | 299,67 | 300,52 | 291,42 | 292,08 | -2,58% | 211,00 |
| 08.09.2026 | 302,50 | 303,40 | 298,05 | 299,83 | -0,97% | - |
| 07.09.2026 | 302,75 | 304,40 | 300,92 | 302,75 | -0,37% | 39,00 |
| 04.09.2026 | 304,35 | 306,65 | 301,88 | 303,88 | 0,05% | - |
| 03.09.2026 | 299,48 | 303,90 | 297,98 | 303,73 | 1,34% | 55,00 |
| 02.09.2026 | 298,85 | 301,30 | 296,65 | 299,70 | 0,11% | 28,00 |
| 01.09.2026 | 307,95 | 308,50 | 298,42 | 299,38 | -2,78% | 137,00 |
| 31.08.2026 | 315,15 | 315,92 | 307,23 | 307,92 | -2,56% | 98,00 |
| 28.08.2026 | 313,83 | 317,83 | 313,20 | 316,00 | 1,27% | 21,00 |
| 27.08.2026 | 311,20 | 312,60 | 308,75 | 312,02 | 0,60% | 15,00 |
| 26.08.2026 | 309,80 | 314,15 | 307,90 | 310,15 | 0,24% | 318,00 |
| 25.08.2026 | 307,10 | 311,45 | 307,05 | 309,40 | 1,18% | 161,00 |
| 24.08.2026 | 305,73 | 307,45 | 304,17 | 305,80 | -0,16% | 59,00 |
| 21.08.2026 | 303,67 | 307,30 | 302,70 | 306,27 | 1,14% | 66,00 |
| 20.08.2026 | 305,48 | 306,50 | 301,40 | 302,83 | -0,85% | 133,00 |
| 19.08.2026 | 306,55 | 307,98 | 304,88 | 305,42 | -0,67% | - |
| 18.08.2026 | 309,02 | 310,33 | 306,40 | 307,48 | -1,13% | 174,00 |
| 17.08.2026 | 315,02 | 315,88 | 310,42 | 311,00 | -1,09% | 3,00 |
| 14.08.2026 | 313,42 | 317,08 | 312,98 | 314,42 | 0,38% | 12,00 |
| 13.08.2026 | 313,63 | 315,48 | 310,42 | 313,23 | 0,34% | 12,00 |
| 12.08.2026 | 312,88 | 317,40 | 311,20 | 312,15 | -0,16% | 34,00 |
| 11.08.2026 | 312,33 | 315,73 | 309,58 | 312,65 | 0,32% | 357,00 |
| 10.08.2026 | 311,95 | 314,20 | 310,85 | 311,65 | -0,22% | - |
| 07.08.2026 | 307,98 | 314,33 | 307,75 | 312,35 | 1,59% | 28,00 |
| 06.08.2026 | 309,73 | 309,73 | 306,08 | 307,48 | -0,38% | 12,00 |
| 05.08.2026 | 313,45 | 314,23 | 306,98 | 308,65 | -1,11% | 250,00 |
| 04.08.2026 | 306,65 | 312,17 | 306,00 | 312,13 | 2,13% | 223,00 |
| 03.08.2026 | 303,20 | 306,55 | 300,55 | 305,63 | 2,67% | 247,00 |
| 31.07.2026 | 298,00 | 301,60 | 293,65 | 297,67 | 0,29% | 53,00 |
| 30.07.2026 | 289,23 | 297,42 | 287,92 | 296,83 | 2,35% | 30,00 |
| 29.07.2026 | 289,45 | 294,50 | 288,98 | 290,00 | -0,98% | 105,00 |
| 28.07.2026 | 291,02 | 293,98 | 288,27 | 292,88 | 0,37% | 120,00 |
| 27.07.2026 | 289,45 | 294,08 | 289,35 | 291,80 | 3,16% | 650,00 |
| 24.07.2026 | 276,02 | 284,60 | 275,00 | 282,85 | 2,71% | 26,00 |
| 23.07.2026 | 284,10 | 284,65 | 274,65 | 275,38 | -3,33% | 59,00 |
| 22.07.2026 | 282,95 | 287,75 | 280,65 | 284,85 | 0,56% | 1,00 |
| 21.07.2026 | 277,65 | 283,25 | 277,15 | 283,25 | 2,72% | 1,00 |
| 20.07.2026 | 278,35 | 281,27 | 274,95 | 275,75 | -0,86% | 20,00 |
| 17.07.2026 | 274,40 | 279,25 | 274,05 | 278,15 | -0,35% | 65,00 |
| 16.07.2026 | 281,92 | 283,35 | 275,20 | 279,13 | -0,93% | 65,00 |
| 15.07.2026 | 284,80 | 285,35 | 278,20 | 281,75 | -0,49% | 89,00 |
| 14.07.2026 | 280,55 | 286,92 | 279,08 | 283,15 | 0,41% | 1,00 |
| 13.07.2026 | 279,08 | 285,55 | 278,67 | 282,00 | -0,90% | 6,00 |
| 10.07.2026 | 284,00 | 286,58 | 280,50 | 284,58 | 0,04% | - |
| 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 |