272,100€
-1,34%
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 |
|---|---|---|---|---|---|---|
| 04.07.2025 | 273,50 | 274,50 | 270,58 | 271,88 | -1,41% | 420,00 |
| 03.07.2025 | 274,00 | 276,45 | 272,05 | 275,77 | 0,93% | - |
| 02.07.2025 | 272,77 | 273,55 | 268,77 | 273,23 | 0,87% | 94,00 |
| 01.07.2025 | 276,58 | 277,13 | 269,20 | 270,88 | -2,01% | 70,00 |
| 30.06.2025 | 279,75 | 281,67 | 274,20 | 276,42 | -1,12% | - |
| 27.06.2025 | 272,98 | 280,02 | 272,70 | 279,55 | 2,91% | 2.050,00 |
| 26.06.2025 | 268,02 | 271,83 | 266,90 | 271,65 | 1,85% | 940,00 |
| 25.06.2025 | 271,55 | 272,35 | 265,75 | 266,73 | -1,79% | 1.380,00 |
| 24.06.2025 | 270,48 | 273,70 | 268,42 | 271,58 | 2,58% | 6.595,00 |
| 23.06.2025 | 260,05 | 265,13 | 257,45 | 264,75 | 1,10% | 2.775,00 |
| 20.06.2025 | 261,63 | 266,33 | 259,45 | 261,88 | 2,03% | - |
| 19.06.2025 | 260,02 | 261,27 | 256,08 | 256,67 | -2,27% | 18.700,00 |
| 18.06.2025 | 263,88 | 266,98 | 261,45 | 262,63 | -0,09% | - |
| 17.06.2025 | 267,02 | 268,25 | 262,27 | 262,85 | -2,22% | - |
| 16.06.2025 | 266,23 | 271,80 | 266,23 | 268,83 | 1,23% | 2.700,00 |
| 13.06.2025 | 263,02 | 268,45 | 262,88 | 265,55 | -2,82% | 31.210,00 |
| 12.06.2025 | 273,33 | 275,92 | 269,65 | 273,25 | -0,78% | 13.110,00 |
| 11.06.2025 | 277,42 | 282,65 | 274,77 | 275,40 | -1,20% | 9.040,00 |
| 10.06.2025 | 282,77 | 283,48 | 277,55 | 278,75 | -1,13% | 6.580,00 |
| 09.06.2025 | 284,95 | 285,52 | 280,85 | 281,95 | -1,36% | - |
| 06.06.2025 | 285,98 | 287,05 | 283,73 | 285,85 | 0,55% | 3.220,00 |
| 05.06.2025 | 284,83 | 289,90 | 283,08 | 284,30 | -0,27% | 7.955,00 |
| 04.06.2025 | 283,40 | 286,95 | 281,85 | 285,08 | 1,08% | 11.235,00 |
| 03.06.2025 | 279,27 | 282,20 | 274,52 | 282,02 | 0,45% | 4.880,00 |
| 02.06.2025 | 277,55 | 280,95 | 272,80 | 280,75 | 0,34% | 4.135,00 |
| 30.05.2025 | 278,73 | 283,33 | 276,35 | 279,80 | 0,63% | 3.434,00 |
| 29.05.2025 | 286,27 | 286,63 | 275,40 | 278,05 | -1,08% | - |
| 28.05.2025 | 284,50 | 286,77 | 279,70 | 281,08 | -1,62% | 4.523,00 |
| 27.05.2025 | 279,20 | 286,17 | 278,85 | 285,70 | 2,27% | 9.930,00 |
| 26.05.2025 | 277,73 | 280,17 | 277,45 | 279,35 | 3,41% | 6.200,00 |
| 23.05.2025 | 279,80 | 282,77 | 262,60 | 270,15 | -3,55% | 6.706,00 |
| 22.05.2025 | 278,80 | 281,42 | 275,63 | 280,10 | 0,83% | 3.285,00 |
| 21.05.2025 | 279,88 | 283,15 | 276,40 | 277,80 | -1,02% | 3.845,00 |
| 20.05.2025 | 278,30 | 281,50 | 277,20 | 280,65 | 0,09% | 5.270,00 |
| 19.05.2025 | 273,05 | 280,40 | 271,90 | 280,40 | 1,86% | 1.540,00 |
| 16.05.2025 | 273,15 | 277,05 | 271,77 | 275,27 | 0,79% | 4.290,00 |
| 15.05.2025 | 266,42 | 273,42 | 264,55 | 273,13 | 1,89% | 1.055,00 |
| 14.05.2025 | 270,73 | 272,88 | 266,92 | 268,05 | -0,80% | 20.220,00 |
| 13.05.2025 | 269,88 | 271,85 | 269,25 | 270,20 | -0,58% | 4.345,00 |
| 12.05.2025 | 273,67 | 277,83 | 265,02 | 271,77 | 1,17% | 4.544,00 |
| 09.05.2025 | 266,60 | 269,30 | 266,60 | 268,63 | 1,14% | 14.575,00 |
| 08.05.2025 | 262,92 | 267,67 | 261,98 | 265,60 | 1,74% | 9.769,00 |
| 07.05.2025 | 263,67 | 264,50 | 258,08 | 261,05 | -0,17% | - |
| 06.05.2025 | 263,50 | 266,90 | 254,02 | 261,50 | -1,32% | 19.927,00 |
| 05.05.2025 | 258,38 | 266,50 | 258,23 | 265,00 | 1,85% | 16.200,00 |
| 02.05.2025 | 253,00 | 260,77 | 250,85 | 260,17 | 4,73% | 11.910,00 |
| 30.04.2025 | 247,55 | 249,13 | 240,73 | 248,43 | 0,63% | - |
| 29.04.2025 | 242,65 | 247,27 | 242,38 | 246,88 | 1,55% | - |
| 28.04.2025 | 241,02 | 245,48 | 240,90 | 243,10 | -0,14% | 192,00 |
| 25.04.2025 | 238,83 | 243,52 | 237,45 | 243,45 | 2,09% | 14.327,00 |
| 24.04.2025 | 233,90 | 238,58 | 230,15 | 238,48 | 1,73% | 13.856,00 |
| 23.04.2025 | 231,60 | 237,27 | 230,13 | 234,43 | 4,36% | 5.400,00 |
| 22.04.2025 | 216,18 | 225,15 | 215,68 | 224,63 | 2,31% | 1.920,00 |
| 17.04.2025 | 222,08 | 224,38 | 218,23 | 219,55 | 0,85% | 2.990,00 |
| 16.04.2025 | 214,90 | 221,98 | 214,45 | 217,70 | -1,48% | 220,00 |
| 15.04.2025 | 214,18 | 222,08 | 214,18 | 220,98 | 2,89% | 2.160,00 |
| 14.04.2025 | 211,33 | 216,50 | 209,43 | 214,77 | 2,54% | 2.425,00 |
| 11.04.2025 | 211,93 | 213,88 | 197,67 | 209,45 | 0,01% | 3.318,00 |
| 10.04.2025 | 219,08 | 222,98 | 198,74 | 209,43 | -6,16% | 16.942,00 |
| 09.04.2025 | 187,06 | 225,38 | 183,64 | 223,18 | 17,71% | 18.898,00 |
| 08.04.2025 | 200,80 | 205,58 | 184,60 | 189,60 | -2,43% | 5.366,00 |
| 07.04.2025 | 190,02 | 211,73 | 172,98 | 194,33 | -4,53% | 6.612,00 |
| 04.04.2025 | 231,63 | 232,40 | 203,40 | 203,55 | -12,01% | 10.224,00 |
| 03.04.2025 | 235,48 | 242,33 | 230,93 | 231,33 | -6,85% | 11.158,00 |
| 02.04.2025 | 249,73 | 249,95 | 242,02 | 248,33 | -0,81% | 7.695,00 |
| 01.04.2025 | 244,80 | 251,83 | 244,30 | 250,35 | 1,93% | 2.306,00 |
| 31.03.2025 | 244,48 | 246,65 | 238,68 | 245,60 | -1,53% | 12.410,00 |
| 28.03.2025 | 251,30 | 253,15 | 247,58 | 249,43 | -1,87% | 1.860,00 |
| 27.03.2025 | 253,38 | 255,95 | 249,73 | 254,18 | -0,42% | 4.650,00 |
| 26.03.2025 | 264,67 | 266,95 | 254,05 | 255,25 | -3,75% | 3.274,00 |
| 25.03.2025 | 258,27 | 265,95 | 258,20 | 265,20 | 2,31% | 3.724,00 |
| 24.03.2025 | 262,30 | 264,95 | 257,45 | 259,20 | -0,13% | 7.796,00 |
| 21.03.2025 | 261,10 | 261,75 | 255,48 | 259,55 | -0,64% | 13.354,00 |
| 20.03.2025 | 267,80 | 269,35 | 257,75 | 261,23 | -3,03% | 10.077,00 |
| 19.03.2025 | 270,05 | 270,75 | 265,10 | 269,40 | -0,31% | 11.842,00 |
| 18.03.2025 | 268,20 | 273,05 | 267,30 | 270,25 | 0,96% | 11.886,00 |
| 17.03.2025 | 262,15 | 268,05 | 260,50 | 267,67 | 1,33% | 1.160,00 |
| 14.03.2025 | 254,18 | 264,20 | 250,13 | 264,15 | 5,05% | 1.950,00 |
| 13.03.2025 | 253,70 | 258,52 | 249,15 | 251,45 | -1,18% | 1.250,00 |
| 12.03.2025 | 250,35 | 258,00 | 249,80 | 254,45 | 1,97% | 10.150,00 |
| 11.03.2025 | 256,55 | 258,85 | 245,43 | 249,52 | -1,49% | 11.959,00 |
| 10.03.2025 | 266,55 | 267,60 | 250,20 | 253,30 | -5,36% | 5.328,00 |
| 07.03.2025 | 265,55 | 268,00 | 259,33 | 267,65 | 0,07% | 6.837,00 |
| 06.03.2025 | 269,17 | 273,88 | 264,30 | 267,45 | 0,00% | 6.419,00 |
| 05.03.2025 | 258,60 | 268,23 | 258,40 | 267,45 | 4,66% | 17.200,00 |
| 04.03.2025 | 264,27 | 264,27 | 247,80 | 255,55 | -3,33% | 7.997,00 |
| 03.03.2025 | 256,73 | 270,75 | 253,10 | 264,35 | 4,14% | 6.154,00 |
| 28.02.2025 | 247,58 | 254,23 | 246,73 | 253,85 | 1,38% | 10.825,00 |
| 27.02.2025 | 256,70 | 256,77 | 249,77 | 250,40 | -2,13% | 2.331,00 |
| 26.02.2025 | 255,40 | 260,25 | 253,20 | 255,85 | 1,02% | 2.775,00 |
| 25.02.2025 | 249,38 | 254,85 | 247,43 | 253,27 | 1,87% | 322,00 |
| 24.02.2025 | 252,43 | 253,52 | 246,88 | 248,63 | 1,19% | 6.184,00 |
| 21.02.2025 | 249,55 | 250,52 | 244,33 | 245,70 | -1,32% | 2.742,00 |
| 20.02.2025 | 252,48 | 254,68 | 247,93 | 248,98 | -1,02% | 3.200,00 |
| 19.02.2025 | 261,30 | 263,05 | 250,10 | 251,55 | -3,86% | 18.018,00 |
| 18.02.2025 | 260,75 | 261,80 | 257,90 | 261,65 | 0,10% | 11.953,00 |
| 17.02.2025 | 253,65 | 261,73 | 253,52 | 261,40 | 3,23% | 4.409,00 |
| 14.02.2025 | 253,20 | 255,65 | 252,35 | 253,23 | -0,03% | 5.161,00 |
| 13.02.2025 | 250,90 | 256,20 | 249,05 | 253,30 | 1,77% | 3.578,00 |
| 12.02.2025 | 244,33 | 249,27 | 241,63 | 248,90 | 1,77% | 5.185,00 |