280,400€
2,97%
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 |
|---|---|---|---|---|---|---|
| 17.10.2025 | 272,25 | 272,92 | 265,85 | 272,77 | -0,78% | 7.400,00 |
| 16.10.2025 | 277,20 | 279,90 | 273,70 | 274,92 | -0,58% | 1.540,00 |
| 15.10.2025 | 281,02 | 281,58 | 273,45 | 276,52 | -1,56% | - |
| 14.10.2025 | 278,98 | 281,08 | 272,83 | 280,90 | -0,83% | - |
| 13.10.2025 | 282,40 | 283,73 | 279,27 | 283,25 | 2,02% | 6.615,00 |
| 10.10.2025 | 288,45 | 289,50 | 277,33 | 277,65 | -3,56% | 2.700,00 |
| 09.10.2025 | 288,27 | 291,40 | 286,75 | 287,90 | 0,01% | - |
| 08.10.2025 | 283,27 | 288,20 | 281,92 | 287,88 | 1,97% | 1.515,00 |
| 07.10.2025 | 283,15 | 284,02 | 280,60 | 282,30 | -0,55% | 2.100,00 |
| 06.10.2025 | 282,80 | 284,77 | 279,75 | 283,88 | 0,42% | - |
| 03.10.2025 | 285,10 | 285,85 | 281,45 | 282,70 | -0,71% | 51.300,00 |
| 02.10.2025 | 280,02 | 285,27 | 279,35 | 284,73 | 1,91% | 14.850,00 |
| 01.10.2025 | 270,25 | 279,85 | 268,02 | 279,38 | 2,50% | 2.350,00 |
| 30.09.2025 | 268,55 | 272,80 | 266,55 | 272,55 | 1,51% | 200,00 |
| 29.09.2025 | 269,90 | 271,10 | 266,35 | 268,50 | 0,17% | - |
| 26.09.2025 | 264,38 | 268,48 | 264,27 | 268,05 | 1,40% | - |
| 25.09.2025 | 267,58 | 267,95 | 260,00 | 264,35 | -1,01% | - |
| 24.09.2025 | 264,80 | 268,13 | 262,77 | 267,05 | 1,22% | - |
| 23.09.2025 | 265,13 | 267,90 | 262,98 | 263,83 | -0,40% | - |
| 22.09.2025 | 265,65 | 265,95 | 261,05 | 264,88 | -0,59% | 43,00 |
| 19.09.2025 | 266,77 | 269,35 | 265,08 | 266,45 | -0,31% | 4.040,00 |
| 18.09.2025 | 261,25 | 267,98 | 261,13 | 267,27 | 2,60% | - |
| 17.09.2025 | 260,85 | 262,52 | 258,27 | 260,50 | -0,14% | 10.245,00 |
| 16.09.2025 | 269,17 | 269,60 | 259,00 | 260,88 | -2,88% | 1.890,00 |
| 15.09.2025 | 268,70 | 271,20 | 266,77 | 268,60 | 0,15% | - |
| 12.09.2025 | 269,02 | 269,90 | 265,50 | 268,20 | -0,25% | - |
| 11.09.2025 | 265,35 | 269,83 | 264,58 | 268,88 | 1,15% | 1.182,00 |
| 10.09.2025 | 270,77 | 271,92 | 265,38 | 265,83 | -1,47% | 2.900,00 |
| 09.09.2025 | 268,83 | 271,48 | 266,33 | 269,80 | 0,12% | - |
| 08.09.2025 | 267,35 | 270,85 | 266,88 | 269,48 | 0,95% | - |
| 05.09.2025 | 271,85 | 272,30 | 264,52 | 266,95 | -1,44% | - |
| 04.09.2025 | 266,33 | 271,10 | 265,65 | 270,85 | 1,86% | 50,00 |
| 03.09.2025 | 264,98 | 268,27 | 263,70 | 265,90 | -0,09% | 400,00 |
| 02.09.2025 | 273,55 | 274,95 | 263,10 | 266,15 | -3,60% | 7.150,00 |
| 01.09.2025 | 274,42 | 276,27 | 273,70 | 276,10 | 0,90% | - |
| 29.08.2025 | 275,45 | 276,67 | 272,42 | 273,65 | -0,99% | 1.230,00 |
| 28.08.2025 | 277,00 | 279,90 | 274,60 | 276,40 | -0,12% | 860,00 |
| 27.08.2025 | 279,95 | 280,10 | 274,83 | 276,73 | -1,27% | 4.400,00 |
| 26.08.2025 | 279,67 | 281,50 | 276,08 | 280,27 | -0,43% | - |
| 25.08.2025 | 282,58 | 283,95 | 280,30 | 281,48 | -0,73% | 1.824,00 |
| 22.08.2025 | 281,42 | 285,77 | 280,02 | 283,55 | 0,58% | - |
| 21.08.2025 | 281,80 | 282,63 | 279,52 | 281,92 | -0,12% | 90,00 |
| 20.08.2025 | 282,65 | 284,08 | 280,30 | 282,27 | -0,44% | 963,00 |
| 19.08.2025 | 282,73 | 285,75 | 282,02 | 283,52 | -0,09% | 5.390,00 |
| 18.08.2025 | 285,63 | 285,90 | 281,08 | 283,77 | -0,22% | 2.299,00 |
| 15.08.2025 | 287,15 | 288,15 | 283,15 | 284,40 | -0,38% | 18.550,00 |
| 14.08.2025 | 278,92 | 285,75 | 278,60 | 285,48 | 1,64% | 11.283,00 |
| 13.08.2025 | 279,33 | 281,52 | 277,48 | 280,88 | 0,65% | 50,00 |
| 12.08.2025 | 278,92 | 279,70 | 274,55 | 279,05 | 0,40% | 3.600,00 |
| 11.08.2025 | 281,50 | 282,33 | 276,42 | 277,92 | -1,10% | - |
| 08.08.2025 | 279,92 | 282,08 | 277,92 | 281,02 | 0,19% | - |
| 07.08.2025 | 277,23 | 284,92 | 273,77 | 280,50 | 2,08% | - |
| 06.08.2025 | 276,20 | 276,90 | 271,60 | 274,77 | 0,59% | 5.880,00 |
| 05.08.2025 | 272,88 | 275,67 | 271,13 | 273,15 | 0,56% | 1.350,00 |
| 04.08.2025 | 266,55 | 271,67 | 264,33 | 271,63 | 3,07% | 196,00 |
| 01.08.2025 | 274,05 | 274,42 | 262,05 | 263,52 | -4,92% | 2.113,00 |
| 31.07.2025 | 283,58 | 286,48 | 275,67 | 277,15 | -2,00% | - |
| 30.07.2025 | 282,48 | 283,80 | 279,67 | 282,80 | 0,45% | 528,00 |
| 29.07.2025 | 277,67 | 283,75 | 277,20 | 281,52 | 2,00% | 7.990,00 |
| 28.07.2025 | 288,70 | 289,67 | 274,83 | 276,00 | -2,76% | 3.583,00 |
| 25.07.2025 | 281,75 | 284,00 | 278,05 | 283,83 | 0,50% | - |
| 24.07.2025 | 289,08 | 289,55 | 282,17 | 282,42 | -2,20% | 4.747,00 |
| 23.07.2025 | 283,40 | 288,90 | 279,63 | 288,77 | 3,55% | 4.691,00 |
| 22.07.2025 | 281,88 | 282,45 | 274,90 | 278,88 | -1,24% | 4.920,00 |
| 21.07.2025 | 282,00 | 284,63 | 281,20 | 282,38 | 0,28% | 1.656,00 |
| 18.07.2025 | 288,02 | 288,50 | 280,85 | 281,60 | -1,66% | - |
| 17.07.2025 | 282,52 | 286,75 | 281,10 | 286,35 | 1,78% | 2.255,00 |
| 16.07.2025 | 276,20 | 281,88 | 275,25 | 281,35 | 1,21% | - |
| 15.07.2025 | 282,55 | 283,35 | 278,00 | 278,00 | -1,47% | 840,00 |
| 14.07.2025 | 277,45 | 282,50 | 276,27 | 282,15 | -0,03% | 8.100,00 |
| 11.07.2025 | 285,50 | 285,92 | 280,83 | 282,23 | -1,93% | 790,00 |
| 10.07.2025 | 290,55 | 292,30 | 287,15 | 287,77 | -1,40% | 9.288,00 |
| 09.07.2025 | 282,63 | 292,05 | 282,20 | 291,88 | 3,17% | 11.728,00 |
| 08.07.2025 | 278,75 | 283,60 | 278,60 | 282,90 | 2,11% | 11.834,00 |
| 07.07.2025 | 273,90 | 280,02 | 272,73 | 277,05 | 1,90% | 9.051,00 |
| 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 |