259,600€
-0,88%
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 |
|---|---|---|---|---|---|---|
| 10.04.2026 | 262,02 | 264,83 | 258,15 | 259,65 | -0,94% | 7.400,00 |
| 09.04.2026 | 262,90 | 264,58 | 257,23 | 262,13 | -1,17% | 4.600,00 |
| 08.04.2026 | 267,15 | 269,83 | 262,05 | 265,23 | 7,01% | 3.573,00 |
| 07.04.2026 | 246,35 | 252,25 | 240,13 | 247,85 | -0,08% | 9.200,00 |
| 02.04.2026 | 239,83 | 248,88 | 236,43 | 248,05 | -0,94% | - |
| 01.04.2026 | 245,75 | 251,88 | 244,43 | 250,40 | 2,54% | 15.280,00 |
| 31.03.2026 | 237,08 | 245,13 | 233,18 | 244,20 | 5,18% | 150,00 |
| 30.03.2026 | 226,35 | 236,10 | 226,13 | 232,18 | 3,04% | 3.022,00 |
| 27.03.2026 | 237,13 | 237,50 | 225,25 | 225,33 | -4,64% | 585,00 |
| 26.03.2026 | 239,15 | 241,75 | 233,83 | 236,30 | -2,45% | 235,00 |
| 25.03.2026 | 241,15 | 245,98 | 240,10 | 242,23 | 0,51% | 2.650,00 |
| 24.03.2026 | 235,10 | 242,83 | 230,68 | 241,00 | 0,51% | 4.800,00 |
| 23.03.2026 | 222,18 | 246,08 | 220,73 | 239,77 | 5,22% | 13.152,00 |
| 20.03.2026 | 243,68 | 248,25 | 225,52 | 227,88 | -6,98% | 12.387,00 |
| 19.03.2026 | 246,65 | 248,77 | 238,88 | 244,98 | -1,16% | 2.430,00 |
| 18.03.2026 | 264,65 | 265,52 | 247,30 | 247,85 | -4,65% | 4.800,00 |
| 17.03.2026 | 254,58 | 262,63 | 254,25 | 259,92 | 0,65% | 25.484,00 |
| 16.03.2026 | 256,92 | 260,05 | 251,98 | 258,25 | 2,44% | 18.379,00 |
| 13.03.2026 | 255,65 | 261,50 | 251,18 | 252,10 | -1,65% | 3.716,00 |
| 12.03.2026 | 253,25 | 260,15 | 252,85 | 256,33 | -0,87% | 225,00 |
| 11.03.2026 | 263,55 | 264,27 | 256,42 | 258,58 | -1,52% | 8.600,00 |
| 10.03.2026 | 260,10 | 269,20 | 259,02 | 262,58 | -0,06% | 10.698,00 |
| 09.03.2026 | 243,18 | 265,75 | 241,98 | 262,73 | 1,41% | 14.741,00 |
| 06.03.2026 | 266,13 | 267,73 | 252,52 | 259,08 | -1,76% | 11.754,00 |
| 05.03.2026 | 269,90 | 275,33 | 259,95 | 263,73 | -3,41% | 9.600,00 |
| 04.03.2026 | 263,42 | 273,80 | 262,38 | 273,02 | 1,77% | 10.066,00 |
| 03.03.2026 | 276,08 | 276,27 | 258,30 | 268,27 | -4,97% | 38.586,00 |
| 02.03.2026 | 285,45 | 288,27 | 280,60 | 282,30 | -4,40% | 9.261,00 |
| 27.02.2026 | 297,55 | 300,25 | 294,35 | 295,30 | -1,11% | - |
| 26.02.2026 | 294,00 | 299,02 | 292,90 | 298,60 | 1,00% | - |
| 25.02.2026 | 291,48 | 295,83 | 290,70 | 295,65 | 1,28% | - |
| 24.02.2026 | 291,17 | 293,02 | 288,13 | 291,90 | 0,40% | 7.310,00 |
| 23.02.2026 | 293,50 | 295,50 | 289,38 | 290,75 | -1,97% | - |
| 20.02.2026 | 292,98 | 298,33 | 290,98 | 296,60 | 1,78% | 11.140,00 |
| 19.02.2026 | 296,08 | 296,38 | 290,42 | 291,40 | -1,80% | 1.100,00 |
| 18.02.2026 | 292,55 | 298,60 | 292,10 | 296,75 | 1,70% | 19.314,00 |
| 17.02.2026 | 284,65 | 292,30 | 284,23 | 291,80 | 1,63% | 424,00 |
| 16.02.2026 | 289,90 | 291,58 | 286,27 | 287,13 | -0,71% | - |
| 13.02.2026 | 287,77 | 290,88 | 285,42 | 289,17 | 0,09% | - |
| 12.02.2026 | 290,80 | 296,85 | 286,92 | 288,92 | -0,27% | 7.650,00 |
| 11.02.2026 | 291,98 | 292,25 | 287,48 | 289,70 | -0,63% | - |
| 10.02.2026 | 290,98 | 293,30 | 289,90 | 291,52 | -0,21% | - |
| 09.02.2026 | 287,27 | 292,40 | 284,77 | 292,15 | 2,26% | 5.400,00 |
| 06.02.2026 | 279,95 | 285,92 | 277,55 | 285,70 | 2,16% | 3.400,00 |
| 05.02.2026 | 283,48 | 284,23 | 275,05 | 279,65 | -1,11% | - |
| 04.02.2026 | 287,40 | 288,90 | 280,70 | 282,77 | -1,12% | - |
| 03.02.2026 | 289,88 | 294,05 | 283,05 | 285,98 | -0,79% | 7.278,00 |
| 02.02.2026 | 275,38 | 288,42 | 274,63 | 288,25 | 2,89% | 18,00 |
| 30.01.2026 | 278,52 | 282,35 | 276,17 | 280,15 | 0,13% | - |
| 29.01.2026 | 287,42 | 288,13 | 275,10 | 279,80 | -3,12% | 950,00 |
| 28.01.2026 | 290,67 | 290,77 | 285,33 | 288,80 | 0,03% | - |
| 27.01.2026 | 291,98 | 292,63 | 288,55 | 288,70 | -0,65% | - |
| 26.01.2026 | 288,45 | 291,95 | 287,23 | 290,58 | 0,32% | - |
| 23.01.2026 | 288,98 | 290,58 | 287,42 | 289,65 | 0,36% | - |
| 22.01.2026 | 288,40 | 290,83 | 287,05 | 288,60 | -0,03% | - |
| 21.01.2026 | 284,23 | 289,92 | 277,20 | 288,70 | 2,11% | 11.285,00 |
| 20.01.2026 | 288,05 | 289,02 | 280,90 | 282,73 | -2,98% | 16.812,00 |
| 19.01.2026 | 291,23 | 294,15 | 290,30 | 291,40 | -2,90% | 315,00 |
| 16.01.2026 | 299,52 | 300,88 | 297,27 | 300,10 | 0,53% | 301,00 |
| 15.01.2026 | 300,90 | 301,65 | 298,17 | 298,52 | -0,46% | - |
| 14.01.2026 | 302,00 | 303,58 | 297,77 | 299,90 | -0,69% | 54,00 |
| 13.01.2026 | 303,27 | 304,75 | 300,67 | 301,98 | -0,27% | 8.150,00 |
| 12.01.2026 | 298,30 | 303,02 | 297,50 | 302,80 | 1,13% | 3.000,00 |
| 09.01.2026 | 296,85 | 299,42 | 295,30 | 299,42 | 0,83% | - |
| 08.01.2026 | 293,98 | 298,02 | 293,38 | 296,95 | 0,47% | 183,00 |
| 07.01.2026 | 291,85 | 296,45 | 291,85 | 295,55 | 1,20% | 14.982,00 |
| 06.01.2026 | 291,02 | 292,55 | 289,10 | 292,05 | 0,90% | 22.850,00 |
| 05.01.2026 | 284,92 | 290,23 | 284,27 | 289,45 | 2,46% | 39.722,00 |
| 02.01.2026 | 283,13 | 285,58 | 280,33 | 282,50 | 0,42% | 172.672,00 |
| 30.12.2025 | 278,70 | 281,65 | 277,65 | 281,33 | 0,97% | - |
| 29.12.2025 | 279,33 | 280,15 | 276,00 | 278,63 | 0,28% | - |
| 23.12.2025 | 277,48 | 278,70 | 276,23 | 277,85 | 0,22% | - |
| 22.12.2025 | 276,92 | 278,55 | 275,00 | 277,25 | 0,06% | 1.750,00 |
| 19.12.2025 | 273,98 | 278,20 | 273,90 | 277,08 | 1,09% | 900,00 |
| 18.12.2025 | 269,05 | 275,65 | 268,58 | 274,08 | 2,01% | 530,00 |
| 17.12.2025 | 273,73 | 274,95 | 268,02 | 268,67 | -2,01% | 1.250,00 |
| 16.12.2025 | 272,85 | 275,05 | 270,90 | 274,17 | -0,35% | 3.540,00 |
| 15.12.2025 | 277,60 | 278,23 | 274,23 | 275,13 | -0,29% | 3.755,00 |
| 12.12.2025 | 279,85 | 281,58 | 274,45 | 275,92 | -1,08% | 6.059,00 |
| 11.12.2025 | 272,65 | 279,55 | 270,98 | 278,92 | 1,20% | 5.349,00 |
| 10.12.2025 | 273,70 | 276,00 | 270,83 | 275,63 | 0,68% | - |
| 09.12.2025 | 272,92 | 275,05 | 272,40 | 273,77 | 0,92% | 52,00 |
| 08.12.2025 | 271,40 | 273,55 | 270,58 | 271,27 | -0,13% | - |
| 05.12.2025 | 269,48 | 273,90 | 269,25 | 271,63 | 1,15% | 216,00 |
| 04.12.2025 | 267,15 | 269,40 | 266,45 | 268,55 | 0,91% | - |
| 03.12.2025 | 265,88 | 267,50 | 263,17 | 266,13 | 0,37% | - |
| 02.12.2025 | 262,60 | 266,58 | 262,25 | 265,15 | 1,43% | - |
| 01.12.2025 | 265,02 | 265,83 | 258,35 | 261,40 | -2,34% | 646,00 |
| 28.11.2025 | 266,33 | 268,65 | 264,88 | 267,67 | 0,49% | 252,00 |
| 27.11.2025 | 264,88 | 267,58 | 264,52 | 266,38 | 0,32% | 388,00 |
| 26.11.2025 | 262,67 | 266,13 | 259,08 | 265,52 | 1,46% | 2.439,00 |
| 25.11.2025 | 254,00 | 262,00 | 252,30 | 261,70 | 2,87% | 3.920,00 |
| 24.11.2025 | 255,23 | 257,95 | 252,63 | 254,40 | 0,09% | 900,00 |
| 21.11.2025 | 249,40 | 255,88 | 248,08 | 254,18 | 2,46% | 564,00 |
| 20.11.2025 | 258,02 | 260,63 | 247,93 | 248,08 | -2,67% | 2.981,00 |
| 19.11.2025 | 252,93 | 257,77 | 251,75 | 254,88 | 0,44% | 1.170,00 |
| 18.11.2025 | 254,98 | 257,42 | 251,35 | 253,75 | -2,28% | 1.555,00 |
| 17.11.2025 | 268,65 | 270,30 | 257,45 | 259,67 | -3,25% | 630,00 |
| 14.11.2025 | 274,48 | 274,52 | 263,00 | 268,40 | -1,93% | 1.715,00 |
| 13.11.2025 | 282,27 | 283,23 | 270,50 | 273,67 | -2,77% | - |