285,875€
0,53%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 286,00 | 287,10 | 283,70 | 286,13 | 0,62% | 352,00 |
| 05.06.2025 | 284,73 | 289,98 | 283,00 | 284,38 | -0,28% | 1.224,00 |
| 04.06.2025 | 283,50 | 287,00 | 281,75 | 285,17 | 1,12% | 2.526,00 |
| 03.06.2025 | 279,20 | 282,23 | 274,52 | 282,02 | 0,52% | 726,00 |
| 02.06.2025 | 277,55 | 280,88 | 272,75 | 280,58 | 0,14% | 495,00 |
| 30.05.2025 | 278,80 | 283,38 | 276,33 | 280,17 | 0,75% | 394,00 |
| 29.05.2025 | 286,27 | 286,70 | 275,42 | 278,10 | -1,08% | 2.115,00 |
| 28.05.2025 | 284,55 | 286,83 | 279,67 | 281,13 | -1,58% | 755,00 |
| 27.05.2025 | 279,23 | 286,17 | 278,83 | 285,63 | 2,22% | 650,00 |
| 26.05.2025 | 277,90 | 280,20 | 277,40 | 279,42 | 3,47% | 2.150,00 |
| 23.05.2025 | 279,85 | 282,95 | 262,27 | 270,05 | -3,58% | 11.225,00 |
| 22.05.2025 | 278,88 | 281,48 | 275,60 | 280,08 | 0,76% | 3.686,00 |
| 21.05.2025 | 279,85 | 283,15 | 276,40 | 277,98 | -0,91% | 1.278,00 |
| 20.05.2025 | 278,23 | 281,55 | 277,20 | 280,52 | 0,11% | 706,00 |
| 19.05.2025 | 273,10 | 280,38 | 271,58 | 280,23 | 1,82% | 747,00 |
| 16.05.2025 | 273,15 | 277,10 | 271,77 | 275,23 | 0,82% | 516,00 |
| 15.05.2025 | 266,42 | 273,42 | 264,48 | 272,98 | 1,87% | 531,00 |
| 14.05.2025 | 270,67 | 273,17 | 266,80 | 267,98 | -0,88% | 164,00 |
| 13.05.2025 | 269,88 | 272,33 | 269,20 | 270,35 | -0,41% | 752,00 |
| 12.05.2025 | 273,73 | 277,85 | 265,00 | 271,48 | 1,14% | 1.606,00 |
| 09.05.2025 | 266,70 | 269,35 | 266,40 | 268,42 | 1,11% | 1.125,00 |
| 08.05.2025 | 262,92 | 267,75 | 262,02 | 265,48 | 1,58% | 1.550,00 |
| 07.05.2025 | 263,58 | 264,48 | 257,98 | 261,35 | -0,10% | 1.307,00 |
| 06.05.2025 | 263,75 | 266,95 | 253,95 | 261,60 | -1,31% | 1.563,00 |
| 05.05.2025 | 258,45 | 266,52 | 258,27 | 265,08 | 1,88% | 1.391,00 |
| 02.05.2025 | 248,60 | 260,98 | 246,75 | 260,17 | 4,58% | 1.701,00 |
| 30.04.2025 | 245,85 | 249,20 | 240,48 | 248,77 | 0,72% | 1.519,00 |
| 29.04.2025 | 242,75 | 247,30 | 242,48 | 247,00 | 1,47% | 929,00 |
| 28.04.2025 | 240,98 | 245,48 | 240,93 | 243,43 | 0,00% | 1.221,00 |
| 25.04.2025 | 238,88 | 243,50 | 237,40 | 243,43 | 2,08% | 1.394,00 |
| 24.04.2025 | 233,80 | 238,60 | 230,15 | 238,48 | 1,71% | 1.011,00 |
| 23.04.2025 | 231,65 | 237,50 | 230,08 | 234,48 | 4,42% | 7.231,00 |
| 22.04.2025 | 216,10 | 225,20 | 215,68 | 224,55 | 2,27% | 649,00 |
| 17.04.2025 | 222,00 | 224,40 | 218,23 | 219,58 | 0,83% | 925,00 |
| 16.04.2025 | 215,23 | 222,00 | 214,43 | 217,77 | -1,41% | 1.517,00 |
| 15.04.2025 | 214,15 | 222,10 | 214,15 | 220,90 | 2,94% | 1.487,00 |
| 14.04.2025 | 211,35 | 216,60 | 209,27 | 214,60 | 2,28% | 1.343,00 |
| 11.04.2025 | 212,00 | 213,83 | 197,88 | 209,83 | 0,07% | 1.962,00 |
| 10.04.2025 | 218,68 | 222,88 | 198,72 | 209,68 | -5,74% | 3.018,00 |
| 09.04.2025 | 187,24 | 225,35 | 183,72 | 222,45 | 17,12% | 3.300,00 |
| 08.04.2025 | 200,60 | 205,80 | 184,65 | 189,93 | -2,30% | 2.224,00 |
| 07.04.2025 | 190,79 | 213,60 | 173,30 | 194,41 | -4,63% | 6.203,00 |
| 04.04.2025 | 231,55 | 232,38 | 203,50 | 203,85 | -11,89% | 4.164,00 |
| 03.04.2025 | 235,35 | 242,35 | 230,93 | 231,35 | -6,80% | 1.191,00 |
| 02.04.2025 | 249,75 | 249,93 | 241,95 | 248,23 | -0,78% | 305,00 |
| 01.04.2025 | 244,70 | 251,83 | 244,30 | 250,18 | 1,56% | 455,00 |
| 31.03.2025 | 244,50 | 246,68 | 238,63 | 246,33 | -1,21% | 1.444,00 |
| 28.03.2025 | 251,33 | 253,18 | 247,52 | 249,35 | -1,94% | 606,00 |
| 27.03.2025 | 253,33 | 255,95 | 249,85 | 254,27 | -0,36% | 719,00 |
| 26.03.2025 | 264,60 | 266,98 | 254,00 | 255,20 | -3,80% | 790,00 |
| 25.03.2025 | 258,23 | 265,98 | 258,17 | 265,27 | 2,35% | 75,00 |
| 24.03.2025 | 262,33 | 265,00 | 257,38 | 259,17 | -0,17% | 361,00 |
| 21.03.2025 | 261,13 | 261,80 | 255,48 | 259,63 | -0,57% | 1.318,00 |
| 20.03.2025 | 267,83 | 269,33 | 257,70 | 261,13 | -3,08% | 1.225,00 |
| 19.03.2025 | 270,10 | 270,77 | 265,05 | 269,42 | -0,37% | 512,00 |
| 18.03.2025 | 268,27 | 273,10 | 267,33 | 270,42 | 0,99% | 612,00 |
| 17.03.2025 | 262,13 | 268,08 | 260,48 | 267,77 | 1,46% | 1.209,00 |
| 14.03.2025 | 254,05 | 264,08 | 250,13 | 263,92 | 4,95% | 1.006,00 |
| 13.03.2025 | 253,75 | 256,83 | 249,08 | 251,48 | -1,14% | 2.082,00 |
| 12.03.2025 | 250,38 | 258,38 | 249,75 | 254,38 | 1,94% | 567,00 |
| 11.03.2025 | 256,67 | 258,85 | 245,40 | 249,52 | -1,56% | 743,00 |
| 10.03.2025 | 266,42 | 267,52 | 250,20 | 253,48 | -5,28% | 495,00 |
| 07.03.2025 | 265,55 | 268,02 | 259,30 | 267,60 | 0,10% | 1.388,00 |
| 06.03.2025 | 269,17 | 273,90 | 264,27 | 267,33 | -0,07% | 1.047,00 |
| 05.03.2025 | 258,58 | 268,27 | 258,40 | 267,50 | 4,74% | 680,00 |
| 04.03.2025 | 264,15 | 264,17 | 247,73 | 255,40 | -3,39% | 662,00 |
| 03.03.2025 | 256,65 | 270,75 | 253,10 | 264,38 | 4,17% | 1.138,00 |
| 28.02.2025 | 247,58 | 254,25 | 246,75 | 253,80 | 1,39% | 464,00 |
| 27.02.2025 | 256,65 | 256,75 | 249,70 | 250,33 | -2,17% | 599,00 |
| 26.02.2025 | 255,35 | 260,33 | 253,15 | 255,88 | 1,00% | 810,00 |
| 25.02.2025 | 249,45 | 254,83 | 247,35 | 253,35 | 1,95% | 1.110,00 |
| 24.02.2025 | 252,18 | 253,48 | 246,83 | 248,50 | 1,11% | 654,00 |
| 21.02.2025 | 249,52 | 250,55 | 244,25 | 245,77 | -1,32% | 957,00 |
| 20.02.2025 | 252,48 | 254,68 | 247,95 | 249,05 | -0,99% | 1.245,00 |
| 19.02.2025 | 261,40 | 263,05 | 250,13 | 251,55 | -3,85% | 2.750,00 |
| 18.02.2025 | 260,65 | 261,85 | 257,90 | 261,63 | -0,02% | 264,00 |
| 17.02.2025 | 253,60 | 261,83 | 253,50 | 261,67 | 3,29% | 1.589,00 |
| 14.02.2025 | 253,15 | 255,65 | 252,35 | 253,35 | 0,03% | 613,00 |
| 13.02.2025 | 250,75 | 256,20 | 249,02 | 253,27 | 1,77% | 773,00 |
| 12.02.2025 | 244,35 | 249,35 | 241,43 | 248,88 | 1,75% | 352,00 |
| 11.02.2025 | 240,38 | 244,90 | 239,75 | 244,60 | 1,43% | 417,00 |
| 10.02.2025 | 237,93 | 241,25 | 237,55 | 241,15 | 1,90% | 801,00 |
| 07.02.2025 | 240,35 | 241,38 | 236,40 | 236,65 | -1,52% | 581,00 |
| 06.02.2025 | 235,27 | 240,77 | 235,25 | 240,30 | 2,36% | 1.645,00 |
| 05.02.2025 | 229,93 | 234,95 | 229,33 | 234,75 | 1,43% | 377,00 |
| 04.02.2025 | 230,45 | 232,35 | 227,43 | 231,45 | 0,70% | 324,00 |
| 03.02.2025 | 225,27 | 231,30 | 225,23 | 229,85 | -2,05% | 486,00 |
| 31.01.2025 | 236,85 | 238,48 | 234,05 | 234,65 | -0,89% | 1.017,00 |
| 30.01.2025 | 235,10 | 238,30 | 234,90 | 236,75 | 0,69% | 359,00 |
| 29.01.2025 | 232,65 | 235,77 | 231,50 | 235,13 | 1,41% | 238,00 |
| 28.01.2025 | 229,13 | 232,40 | 227,73 | 231,85 | 1,07% | 366,00 |
| 27.01.2025 | 225,63 | 229,55 | 223,10 | 229,40 | 0,07% | 739,00 |
| 24.01.2025 | 232,33 | 232,63 | 228,93 | 229,25 | -1,21% | 492,00 |
| 23.01.2025 | 226,88 | 232,15 | 226,88 | 232,05 | 2,34% | 65,00 |
| 22.01.2025 | 224,38 | 228,70 | 224,20 | 226,75 | 1,11% | 615,00 |
| 21.01.2025 | 220,15 | 224,45 | 219,90 | 224,25 | 0,95% | 100,00 |
| 20.01.2025 | 219,43 | 222,88 | 219,18 | 222,15 | 1,23% | 412,00 |
| 17.01.2025 | 214,88 | 220,10 | 214,80 | 219,45 | 2,36% | 139,00 |
| 16.01.2025 | 214,00 | 215,60 | 213,00 | 214,40 | 0,25% | 1.263,00 |
| 15.01.2025 | 206,98 | 214,13 | 206,93 | 213,88 | 3,51% | 592,00 |