253,775€
1,38%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 206,30 | 208,70 | 205,63 | 206,63 | 0,62% | 870,00 |
| 13.01.2025 | 204,90 | 205,35 | 201,75 | 205,35 | -0,58% | 1.218,00 |
| 10.01.2025 | 207,30 | 209,70 | 205,20 | 206,55 | -0,79% | 353,00 |
| 09.01.2025 | 208,10 | 208,80 | 206,43 | 208,20 | -0,13% | 42,00 |
| 08.01.2025 | 207,43 | 211,38 | 206,38 | 208,48 | 0,42% | 1.088,00 |
| 07.01.2025 | 203,90 | 209,50 | 203,75 | 207,60 | 1,65% | 1.254,00 |
| 06.01.2025 | 201,27 | 206,48 | 199,93 | 204,23 | 2,24% | 1.235,00 |
| 03.01.2025 | 201,40 | 202,33 | 198,88 | 199,76 | -0,53% | 1,00 |
| 02.01.2025 | 200,65 | 202,45 | 198,33 | 200,83 | 0,49% | 489,00 |
| 30.12.2024 | 200,45 | 201,23 | 199,15 | 199,85 | -0,56% | 612,00 |
| 27.12.2024 | 199,08 | 201,58 | 197,76 | 200,98 | 0,48% | 254,00 |
| 23.12.2024 | 200,10 | 200,18 | 198,01 | 200,01 | 0,35% | 1.209,00 |
| 20.12.2024 | 199,24 | 201,02 | 194,82 | 199,32 | -0,93% | 4.606,00 |
| 19.12.2024 | 201,90 | 204,38 | 200,85 | 201,20 | -0,73% | 428,00 |
| 18.12.2024 | 206,90 | 208,98 | 202,18 | 202,68 | -2,16% | 15,00 |
| 17.12.2024 | 207,88 | 209,60 | 206,70 | 207,15 | -0,85% | 65,00 |
| 16.12.2024 | 210,50 | 210,52 | 208,33 | 208,93 | -0,89% | 330,00 |
| 13.12.2024 | 210,75 | 213,13 | 209,73 | 210,80 | 0,07% | 1.414,00 |
| 12.12.2024 | 210,05 | 211,60 | 209,75 | 210,65 | -0,09% | 193,00 |
| 11.12.2024 | 208,95 | 211,15 | 208,35 | 210,85 | 0,97% | 156,00 |
| 10.12.2024 | 208,00 | 210,52 | 207,90 | 208,83 | -0,08% | 392,00 |
| 09.12.2024 | 210,10 | 211,75 | 208,85 | 209,00 | -0,62% | 1.138,00 |
| 06.12.2024 | 209,18 | 211,45 | 209,08 | 210,30 | 0,45% | 321,00 |
| 05.12.2024 | 206,83 | 210,23 | 206,63 | 209,35 | 1,03% | 337,00 |
| 04.12.2024 | 203,35 | 207,95 | 202,83 | 207,23 | 2,09% | 665,00 |
| 03.12.2024 | 200,80 | 203,48 | 200,50 | 202,98 | 0,89% | 194,00 |
| 02.12.2024 | 194,35 | 201,70 | 194,04 | 201,18 | 2,79% | 1.430,00 |
| 29.11.2024 | 190,73 | 196,38 | 190,34 | 195,72 | 2,19% | 688,00 |
| 28.11.2024 | 189,34 | 191,61 | 189,07 | 191,52 | 1,60% | 133,00 |
| 27.11.2024 | 189,00 | 189,76 | 185,84 | 188,51 | -0,44% | 416,00 |
| 26.11.2024 | 188,89 | 190,63 | 187,70 | 189,34 | -0,69% | 179,00 |
| 25.11.2024 | 190,99 | 192,43 | 189,52 | 190,65 | 0,33% | 1.382,00 |
| 22.11.2024 | 186,58 | 190,38 | 183,86 | 190,03 | 1,78% | 1.599,00 |
| 21.11.2024 | 185,05 | 186,95 | 181,33 | 186,71 | 0,91% | 618,00 |
| 20.11.2024 | 186,22 | 187,24 | 182,55 | 185,03 | 0,33% | 538,00 |
| 19.11.2024 | 187,09 | 187,56 | 179,63 | 184,43 | -0,84% | 5.497,00 |
| 18.11.2024 | 188,67 | 188,98 | 185,06 | 185,99 | -1,10% | 92,00 |
| 15.11.2024 | 186,70 | 189,06 | 185,69 | 188,06 | 0,17% | 525,00 |
| 14.11.2024 | 182,56 | 190,16 | 182,33 | 187,74 | 2,36% | 1.627,00 |
| 13.11.2024 | 183,56 | 185,98 | 180,37 | 183,41 | -0,85% | 1.783,00 |
| 12.11.2024 | 188,96 | 190,28 | 182,79 | 184,99 | -3,46% | 2.431,00 |
| 11.11.2024 | 189,60 | 194,34 | 189,30 | 191,62 | 1,67% | 1.365,00 |
| 08.11.2024 | 191,50 | 192,06 | 186,46 | 188,48 | -1,97% | 464,00 |
| 07.11.2024 | 186,07 | 192,62 | 185,38 | 192,26 | 3,53% | 1.498,00 |
| 06.11.2024 | 189,03 | 194,94 | 183,96 | 185,70 | -1,99% | 1.841,00 |
| 05.11.2024 | 187,39 | 189,91 | 185,92 | 189,47 | 1,65% | 272,00 |
| 04.11.2024 | 189,15 | 189,69 | 185,75 | 186,39 | -1,08% | 670,00 |
| 01.11.2024 | 185,16 | 189,84 | 185,13 | 188,42 | 1,49% | 1.199,00 |
| 31.10.2024 | 187,30 | 187,71 | 184,13 | 185,65 | -1,65% | 2.355,00 |
| 30.10.2024 | 192,87 | 193,00 | 187,92 | 188,76 | -2,53% | 65,00 |
| 29.10.2024 | 195,17 | 196,79 | 193,16 | 193,66 | -0,50% | 1.031,00 |
| 28.10.2024 | 194,49 | 195,59 | 191,84 | 194,63 | 1,22% | 43,00 |
| 25.10.2024 | 192,18 | 194,54 | 191,74 | 192,29 | -0,32% | 90,00 |
| 24.10.2024 | 191,26 | 195,27 | 191,26 | 192,91 | 1,03% | 11,00 |
| 23.10.2024 | 193,47 | 193,57 | 190,14 | 190,95 | -1,27% | 157,00 |
| 22.10.2024 | 194,98 | 195,95 | 191,56 | 193,41 | -0,39% | 340,00 |
| 21.10.2024 | 196,43 | 197,11 | 193,22 | 194,17 | -1,47% | 1.527,00 |
| 18.10.2024 | 195,43 | 197,59 | 195,01 | 197,06 | 0,77% | 59,00 |
| 17.10.2024 | 193,49 | 197,82 | 193,27 | 195,55 | 0,85% | 305,00 |
| 16.10.2024 | 194,09 | 194,59 | 192,37 | 193,91 | 0,03% | 385,00 |
| 15.10.2024 | 195,05 | 197,10 | 193,28 | 193,86 | -0,65% | 1.308,00 |
| 14.10.2024 | 191,93 | 195,34 | 191,89 | 195,12 | 1,51% | 598,00 |
| 11.10.2024 | 189,00 | 192,43 | 188,02 | 192,21 | 1,73% | 161,00 |
| 10.10.2024 | 189,24 | 190,22 | 187,47 | 188,95 | -0,65% | 735,00 |
| 09.10.2024 | 186,32 | 190,24 | 184,77 | 190,18 | 1,78% | 619,00 |
| 08.10.2024 | 183,56 | 187,07 | 182,99 | 186,85 | 0,89% | 420,00 |
| 07.10.2024 | 187,80 | 188,60 | 184,45 | 185,20 | -1,85% | 237,00 |