199,400€
-0,89%
Echtzeitkurs Xtrackers LevDAX Daily Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers LevDAX Daily Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 199,23 | 201,10 | 194,93 | 199,51 | -0,77% | 5.980,00 |
| 19.12.2024 | 201,83 | 204,30 | 200,88 | 201,05 | -0,78% | 17.850,00 |
| 18.12.2024 | 206,95 | 208,98 | 202,18 | 202,63 | -2,18% | 3.600,00 |
| 17.12.2024 | 207,90 | 209,50 | 206,73 | 207,15 | -0,83% | 4.070,00 |
| 16.12.2024 | 210,43 | 210,58 | 208,38 | 208,88 | -0,91% | - |
| 13.12.2024 | 210,65 | 213,10 | 209,70 | 210,80 | 0,06% | - |
| 12.12.2024 | 210,15 | 211,68 | 209,83 | 210,68 | -0,12% | 14.100,00 |
| 11.12.2024 | 208,98 | 211,10 | 208,40 | 210,93 | 1,08% | 13.742,00 |
| 10.12.2024 | 208,02 | 210,50 | 207,90 | 208,68 | -0,16% | - |
| 09.12.2024 | 210,27 | 212,18 | 208,90 | 209,00 | -0,58% | - |
| 06.12.2024 | 209,02 | 211,23 | 209,02 | 210,23 | 0,37% | 690,00 |
| 05.12.2024 | 206,83 | 210,20 | 206,63 | 209,45 | 1,05% | 8.625,00 |
| 04.12.2024 | 203,23 | 207,93 | 202,83 | 207,27 | 2,13% | 12.399,00 |
| 03.12.2024 | 200,83 | 203,45 | 200,52 | 202,95 | 0,89% | 4.194,00 |
| 02.12.2024 | 194,35 | 201,60 | 194,12 | 201,15 | 2,81% | 11.582,00 |
| 29.11.2024 | 190,74 | 196,35 | 190,37 | 195,65 | 2,16% | 12.020,00 |
| 28.11.2024 | 189,41 | 191,61 | 189,09 | 191,52 | 1,62% | 7.950,00 |
| 27.11.2024 | 189,04 | 189,74 | 185,94 | 188,47 | -0,45% | 6.200,00 |
| 26.11.2024 | 188,90 | 190,62 | 187,74 | 189,33 | -0,64% | 96,00 |
| 25.11.2024 | 191,04 | 192,33 | 189,56 | 190,55 | 0,28% | 8.650,00 |
| 22.11.2024 | 186,66 | 190,38 | 183,86 | 190,02 | 1,80% | 10.286,00 |
| 21.11.2024 | 185,18 | 187,03 | 181,36 | 186,66 | 0,85% | 11.763,00 |
| 20.11.2024 | 186,28 | 187,19 | 182,59 | 185,09 | 0,33% | 3.950,00 |
| 19.11.2024 | 187,15 | 187,49 | 179,63 | 184,49 | -0,85% | 6.550,00 |
| 18.11.2024 | 188,59 | 188,96 | 185,08 | 186,07 | -1,03% | - |
| 15.11.2024 | 186,70 | 189,04 | 185,69 | 188,01 | 0,06% | - |
| 14.11.2024 | 182,61 | 189,40 | 182,35 | 187,89 | 2,46% | 8.400,00 |
| 13.11.2024 | 183,67 | 185,97 | 180,38 | 183,38 | -0,85% | 10.985,00 |
| 12.11.2024 | 188,98 | 190,28 | 182,79 | 184,96 | -3,56% | 11.700,00 |
| 11.11.2024 | 189,58 | 194,32 | 189,27 | 191,78 | 1,78% | 6.608,00 |
| 08.11.2024 | 191,55 | 192,05 | 186,51 | 188,43 | -2,05% | - |
| 07.11.2024 | 186,17 | 192,61 | 185,43 | 192,38 | 3,50% | 19.200,00 |
| 06.11.2024 | 189,09 | 194,93 | 183,95 | 185,87 | -1,88% | 15.955,00 |
| 05.11.2024 | 187,47 | 189,90 | 185,92 | 189,43 | 1,55% | 3.882,00 |
| 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 |