189,090€
1,52%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 187,47 | 189,21 | 185,92 | 189,09 | 1,37% | 2.982,00 |
| 04.11.2024 | 189,21 | 189,68 | 185,77 | 186,53 | -1,00% | 17.975,00 |
| 01.11.2024 | 185,21 | 189,81 | 185,15 | 188,41 | 1,48% | 4.800,00 |
| 31.10.2024 | 187,29 | 187,70 | 184,14 | 185,67 | -1,64% | 8.018,00 |
| 30.10.2024 | 192,93 | 193,01 | 187,96 | 188,76 | -2,45% | 9.990,00 |
| 29.10.2024 | 195,28 | 196,80 | 193,19 | 193,51 | -0,58% | 22.939,00 |
| 28.10.2024 | 194,56 | 195,61 | 191,91 | 194,64 | 1,19% | - |
| 25.10.2024 | 192,19 | 194,38 | 191,77 | 192,35 | -0,26% | 9.648,00 |
| 24.10.2024 | 191,36 | 195,24 | 191,36 | 192,85 | 1,00% | 9.800,00 |
| 23.10.2024 | 193,51 | 193,55 | 190,17 | 190,95 | -1,25% | 400,00 |
| 22.10.2024 | 195,03 | 195,95 | 191,56 | 193,36 | -0,44% | 10.711,00 |
| 21.10.2024 | 196,41 | 197,08 | 193,23 | 194,21 | -1,49% | 3.910,00 |
| 18.10.2024 | 195,49 | 197,60 | 195,01 | 197,14 | 0,79% | 1.880,00 |
| 17.10.2024 | 193,63 | 197,79 | 193,35 | 195,59 | 0,86% | 9.000,00 |
| 16.10.2024 | 194,07 | 194,59 | 192,39 | 193,93 | 0,03% | 3.995,00 |
| 15.10.2024 | 195,15 | 197,10 | 193,43 | 193,87 | -0,63% | 15.031,00 |
| 14.10.2024 | 191,95 | 195,35 | 191,91 | 195,09 | 1,48% | 10.838,00 |
| 11.10.2024 | 189,00 | 192,45 | 188,06 | 192,24 | 1,74% | 5.684,00 |
| 10.10.2024 | 188,51 | 190,22 | 187,47 | 188,95 | -0,61% | 1.045,00 |
| 09.10.2024 | 186,36 | 190,17 | 184,83 | 190,11 | 1,81% | 19.924,00 |
| 08.10.2024 | 183,57 | 187,01 | 182,98 | 186,73 | 0,84% | 4.391,00 |
| 07.10.2024 | 188,17 | 188,65 | 184,49 | 185,17 | -1,88% | 800,00 |
| 04.10.2024 | 185,15 | 188,73 | 183,88 | 188,71 | 2,14% | 2.140,00 |
| 03.10.2024 | 185,75 | 187,06 | 184,12 | 184,75 | -1,62% | 8.950,00 |
| 02.10.2024 | 189,15 | 189,86 | 186,04 | 187,80 | -0,68% | 11.140,00 |
| 01.10.2024 | 192,56 | 193,77 | 187,49 | 189,08 | -1,75% | 4.600,00 |
| 30.09.2024 | 193,63 | 193,78 | 191,01 | 192,45 | -0,20% | 6.600,00 |
| 27.09.2024 | 190,34 | 194,72 | 189,76 | 192,84 | 1,19% | 11.675,00 |
| 26.09.2024 | 186,74 | 190,82 | 186,55 | 190,58 | 3,91% | 9.300,00 |
| 25.09.2024 | 182,79 | 184,49 | 182,20 | 183,41 | -0,92% | 1.510,00 |
| 24.09.2024 | 184,07 | 185,81 | 183,35 | 185,11 | 1,21% | - |
| 23.09.2024 | 181,24 | 183,02 | 179,08 | 182,89 | 1,51% | - |
| 20.09.2024 | 183,69 | 184,12 | 179,59 | 180,17 | -2,47% | 15.540,00 |
| 19.09.2024 | 182,70 | 186,29 | 181,61 | 184,74 | 2,31% | 6.227,00 |
| 18.09.2024 | 180,01 | 183,76 | 179,57 | 180,57 | 0,56% | - |
| 17.09.2024 | 179,99 | 181,74 | 178,13 | 179,56 | -0,27% | - |
| 16.09.2024 | 179,71 | 180,13 | 177,72 | 180,05 | 0,30% | 1.200,00 |
| 13.09.2024 | 177,35 | 180,23 | 176,55 | 179,51 | 1,22% | 6.636,00 |
| 12.09.2024 | 176,38 | 177,79 | 173,70 | 177,35 | 1,00% | - |
| 11.09.2024 | 172,18 | 175,66 | 170,52 | 175,59 | 1,54% | - |
| 10.09.2024 | 174,96 | 175,95 | 170,22 | 172,93 | -1,59% | 20.390,00 |
| 09.09.2024 | 173,22 | 175,99 | 173,10 | 175,73 | 2,34% | 16.660,00 |
| 06.09.2024 | 177,72 | 178,32 | 171,56 | 171,72 | -3,53% | 4.184,00 |
| 05.09.2024 | 177,39 | 179,66 | 176,42 | 178,01 | 0,19% | 14.580,00 |
| 04.09.2024 | 176,95 | 179,24 | 175,83 | 177,67 | -0,90% | 15.540,00 |
| 03.09.2024 | 184,79 | 185,89 | 178,71 | 179,29 | -3,08% | 13.475,00 |
| 02.09.2024 | 184,58 | 185,01 | 181,61 | 184,99 | -0,04% | 19.600,00 |
| 30.08.2024 | 183,79 | 185,47 | 183,26 | 185,06 | 1,15% | 15.800,00 |
| 29.08.2024 | 182,20 | 185,53 | 181,78 | 182,96 | 0,60% | 19.768,00 |
| 28.08.2024 | 180,67 | 183,40 | 180,55 | 181,87 | 0,92% | 20.700,00 |
| 27.08.2024 | 179,56 | 180,89 | 178,85 | 180,21 | 0,64% | 21.900,00 |
| 26.08.2024 | 178,33 | 179,25 | 177,47 | 179,07 | 0,02% | 20.000,00 |
| 23.08.2024 | 176,76 | 179,90 | 176,69 | 179,03 | 1,92% | 22.793,00 |
| 22.08.2024 | 175,67 | 177,58 | 175,45 | 175,66 | -0,30% | - |
| 21.08.2024 | 174,24 | 176,25 | 173,89 | 176,19 | 1,39% | 8.400,00 |
| 20.08.2024 | 175,69 | 176,62 | 173,28 | 173,78 | -0,99% | - |
| 19.08.2024 | 173,12 | 175,90 | 172,61 | 175,51 | 1,19% | 2.640,00 |
| 16.08.2024 | 171,86 | 174,02 | 171,55 | 173,45 | 1,26% | - |
| 15.08.2024 | 166,53 | 171,38 | 165,78 | 171,30 | 3,44% | - |
| 14.08.2024 | 164,98 | 166,10 | 164,28 | 165,61 | 0,44% | - |
| 13.08.2024 | 163,20 | 165,00 | 161,38 | 164,88 | 1,65% | - |
| 12.08.2024 | 163,88 | 164,38 | 161,56 | 162,20 | -0,79% | - |
| 09.08.2024 | 161,70 | 163,66 | 160,51 | 163,49 | 0,68% | - |
| 08.08.2024 | 158,54 | 162,62 | 157,27 | 162,38 | 3,32% | - |
| 07.08.2024 | 158,64 | 161,56 | 156,36 | 157,16 | 0,65% | 470,00 |
| 06.08.2024 | 158,66 | 159,63 | 153,70 | 156,15 | 0,39% | 14.523,00 |
| 05.08.2024 | 153,66 | 157,18 | 149,90 | 155,55 | -4,42% | 9.741,00 |
| 02.08.2024 | 166,86 | 167,26 | 160,85 | 162,74 | -3,63% | 10.500,00 |
| 01.08.2024 | 177,90 | 177,90 | 167,70 | 168,87 | -4,67% | 14.100,00 |
| 31.07.2024 | 177,86 | 179,01 | 176,29 | 177,14 | 0,45% | 10.142,00 |
| 30.07.2024 | 174,71 | 177,06 | 173,78 | 176,35 | 0,84% | - |
| 29.07.2024 | 177,71 | 178,48 | 173,99 | 174,88 | -1,19% | 5.280,00 |
| 26.07.2024 | 173,06 | 177,23 | 172,33 | 176,98 | 2,17% | 3.310,00 |
| 25.07.2024 | 173,80 | 175,23 | 170,02 | 173,22 | -0,80% | 18.316,00 |
| 24.07.2024 | 177,20 | 177,35 | 174,36 | 174,62 | -2,22% | 1.488,00 |
| 23.07.2024 | 177,42 | 180,70 | 176,79 | 178,59 | 0,73% | 13.950,00 |
| 22.07.2024 | 172,47 | 177,33 | 172,23 | 177,29 | 3,28% | - |
| 19.07.2024 | 175,31 | 175,33 | 171,22 | 171,66 | -1,66% | 2.500,00 |
| 18.07.2024 | 177,61 | 178,27 | 173,96 | 174,55 | -1,29% | 3.420,00 |
| 17.07.2024 | 178,64 | 178,89 | 175,06 | 176,83 | -1,58% | 15.728,00 |
| 16.07.2024 | 178,85 | 179,67 | 177,04 | 179,67 | 0,17% | 4.800,00 |
| 15.07.2024 | 182,17 | 182,84 | 178,86 | 179,36 | -1,57% | - |
| 12.07.2024 | 179,16 | 183,57 | 178,67 | 182,23 | 2,02% | 22.149,00 |
| 11.07.2024 | 177,47 | 179,71 | 176,00 | 178,63 | 0,68% | - |
| 10.07.2024 | 173,02 | 177,47 | 172,98 | 177,43 | 2,25% | 5.855,00 |
| 09.07.2024 | 177,34 | 177,75 | 172,80 | 173,52 | -2,26% | 3.196,00 |
| 08.07.2024 | 177,33 | 180,85 | 177,01 | 177,54 | -0,58% | 530,00 |
| 05.07.2024 | 178,06 | 181,48 | 176,80 | 178,58 | 0,58% | - |
| 04.07.2024 | 176,80 | 177,84 | 176,57 | 177,55 | 0,53% | 5.638,00 |
| 03.07.2024 | 173,19 | 176,61 | 173,10 | 176,61 | 2,42% | 8.564,00 |
| 02.07.2024 | 174,64 | 174,82 | 169,51 | 172,44 | -1,63% | 9.315,00 |
| 01.07.2024 | 177,31 | 177,77 | 173,92 | 175,29 | 0,85% | 12.310,00 |
| 28.06.2024 | 173,60 | 175,79 | 172,70 | 173,81 | 0,10% | 11.781,00 |
| 27.06.2024 | 172,24 | 174,11 | 171,75 | 173,63 | 0,80% | - |
| 26.06.2024 | 175,16 | 176,00 | 169,96 | 172,26 | -0,32% | - |
| 25.06.2024 | 173,58 | 173,64 | 170,53 | 172,82 | -0,22% | - |
| 24.06.2024 | 173,08 | 175,96 | 172,50 | 173,20 | 0,23% | - |
| 21.06.2024 | 174,16 | 174,16 | 170,90 | 172,80 | -0,70% | 1.440,00 |
| 20.06.2024 | 171,70 | 174,26 | 171,27 | 174,01 | 1,81% | 420,00 |
| 19.06.2024 | 172,35 | 172,58 | 170,35 | 170,92 | -0,81% | - |