272,425€
1,41%
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 |
|---|---|---|---|---|---|---|
| 30.09.2025 | 267,40 | 272,77 | 267,38 | 272,75 | 1,53% | 2.187,00 |
| 29.09.2025 | 269,88 | 271,17 | 266,33 | 268,65 | 0,21% | 413,00 |
| 26.09.2025 | 264,23 | 268,42 | 264,20 | 268,08 | 1,41% | 2.856,00 |
| 25.09.2025 | 267,50 | 267,92 | 260,13 | 264,35 | -0,98% | 1.516,00 |
| 24.09.2025 | 264,90 | 268,10 | 262,88 | 266,98 | 1,16% | 308,00 |
| 23.09.2025 | 265,13 | 267,95 | 262,92 | 263,92 | -0,33% | 1.118,00 |
| 22.09.2025 | 265,55 | 265,95 | 261,02 | 264,80 | -0,67% | 1.014,00 |
| 19.09.2025 | 266,75 | 269,38 | 265,08 | 266,58 | -0,34% | 461,00 |
| 18.09.2025 | 261,30 | 267,92 | 261,10 | 267,48 | 2,67% | 3.576,00 |
| 17.09.2025 | 260,33 | 262,50 | 258,23 | 260,52 | -0,06% | 849,00 |
| 16.09.2025 | 269,08 | 269,63 | 259,00 | 260,67 | -2,93% | 3.231,00 |
| 15.09.2025 | 268,63 | 271,20 | 266,77 | 268,55 | 0,22% | 837,00 |
| 12.09.2025 | 269,08 | 269,88 | 265,52 | 267,95 | -0,29% | 391,00 |
| 11.09.2025 | 265,23 | 269,80 | 264,70 | 268,73 | 0,93% | 838,00 |
| 10.09.2025 | 270,67 | 271,92 | 265,63 | 266,25 | -1,22% | 3.333,00 |
| 09.09.2025 | 268,73 | 271,48 | 266,42 | 269,55 | -0,11% | 1.404,00 |
| 08.09.2025 | 267,27 | 270,83 | 266,83 | 269,85 | 1,09% | 1.992,00 |
| 05.09.2025 | 271,90 | 272,30 | 264,55 | 266,95 | -1,43% | 1.080,00 |
| 04.09.2025 | 266,27 | 271,13 | 265,63 | 270,83 | 1,89% | 2.031,00 |
| 03.09.2025 | 265,00 | 268,30 | 263,67 | 265,80 | -0,14% | 2.082,00 |
| 02.09.2025 | 273,33 | 275,08 | 263,08 | 266,17 | -3,55% | 4.080,00 |
| 01.09.2025 | 274,33 | 276,27 | 273,67 | 275,98 | 0,84% | 148,00 |
| 29.08.2025 | 275,38 | 276,67 | 272,35 | 273,67 | -0,98% | 603,00 |
| 28.08.2025 | 276,98 | 279,90 | 274,58 | 276,38 | -0,18% | 348,00 |
| 27.08.2025 | 279,88 | 280,13 | 274,77 | 276,88 | -1,25% | 930,00 |
| 26.08.2025 | 279,77 | 281,48 | 276,02 | 280,38 | -0,43% | 318,00 |
| 25.08.2025 | 282,52 | 283,98 | 280,27 | 281,58 | -0,72% | 378,00 |
| 22.08.2025 | 281,40 | 285,85 | 280,02 | 283,63 | 0,64% | 324,00 |
| 21.08.2025 | 281,83 | 282,63 | 279,50 | 281,83 | -0,14% | 358,00 |
| 20.08.2025 | 282,38 | 284,08 | 280,40 | 282,23 | -0,46% | 611,00 |
| 19.08.2025 | 282,73 | 285,75 | 282,00 | 283,52 | -0,05% | 384,00 |
| 18.08.2025 | 285,58 | 285,88 | 281,10 | 283,67 | -0,21% | 226,00 |
| 15.08.2025 | 287,08 | 288,13 | 283,17 | 284,27 | -0,46% | 182,00 |
| 14.08.2025 | 278,92 | 285,77 | 278,58 | 285,58 | 1,67% | 962,00 |
| 13.08.2025 | 279,33 | 281,52 | 277,48 | 280,88 | 0,71% | 59,00 |
| 12.08.2025 | 278,90 | 279,73 | 274,48 | 278,90 | 0,39% | 557,00 |
| 11.08.2025 | 281,38 | 282,30 | 276,40 | 277,83 | -1,09% | 990,00 |
| 08.08.2025 | 279,95 | 282,15 | 277,92 | 280,90 | 0,11% | 79,00 |
| 07.08.2025 | 277,05 | 284,95 | 273,77 | 280,60 | 2,13% | 816,00 |
| 06.08.2025 | 276,25 | 276,92 | 271,48 | 274,75 | 0,59% | 1.164,00 |
| 05.08.2025 | 273,00 | 275,67 | 271,05 | 273,13 | 0,56% | 2.363,00 |
| 04.08.2025 | 266,45 | 271,70 | 264,30 | 271,60 | 3,04% | 1.696,00 |
| 01.08.2025 | 273,92 | 274,42 | 262,17 | 263,58 | -4,80% | 2.557,00 |
| 31.07.2025 | 283,50 | 286,52 | 275,65 | 276,85 | -2,00% | 1.080,00 |
| 30.07.2025 | 282,35 | 283,80 | 279,60 | 282,50 | 0,39% | 477,00 |
| 29.07.2025 | 277,60 | 283,77 | 277,15 | 281,40 | 1,97% | 2.141,00 |
| 28.07.2025 | 288,63 | 289,67 | 274,80 | 275,95 | -2,77% | 1.481,00 |
| 25.07.2025 | 281,70 | 284,02 | 278,02 | 283,83 | 0,49% | 431,00 |
| 24.07.2025 | 289,00 | 289,58 | 282,17 | 282,45 | -2,13% | 1.119,00 |
| 23.07.2025 | 283,45 | 288,95 | 279,67 | 288,60 | 3,51% | 1.419,00 |
| 22.07.2025 | 281,88 | 282,45 | 274,77 | 278,83 | -1,25% | 1.839,00 |
| 21.07.2025 | 282,00 | 284,80 | 281,15 | 282,35 | 0,24% | 745,00 |
| 18.07.2025 | 288,05 | 288,45 | 280,83 | 281,67 | -1,57% | 587,00 |
| 17.07.2025 | 282,52 | 286,75 | 281,05 | 286,17 | 1,73% | 1.065,00 |
| 16.07.2025 | 276,20 | 281,88 | 275,20 | 281,30 | 1,19% | 964,00 |
| 15.07.2025 | 282,55 | 283,38 | 278,00 | 278,00 | -1,45% | 1.605,00 |
| 14.07.2025 | 277,40 | 282,50 | 276,25 | 282,10 | -0,05% | 8.581,00 |
| 11.07.2025 | 285,45 | 285,85 | 280,77 | 282,25 | -1,97% | 1.474,00 |
| 10.07.2025 | 290,50 | 292,25 | 287,15 | 287,92 | -1,34% | 271,00 |
| 09.07.2025 | 282,55 | 292,05 | 282,15 | 291,85 | 3,17% | 1.390,00 |
| 08.07.2025 | 278,88 | 283,35 | 278,58 | 282,88 | 2,09% | 1.312,00 |
| 07.07.2025 | 273,88 | 279,48 | 272,73 | 277,08 | 1,80% | 1.161,00 |
| 04.07.2025 | 273,45 | 274,58 | 270,58 | 272,17 | -1,39% | 444,00 |
| 03.07.2025 | 273,85 | 276,42 | 271,95 | 276,00 | 0,99% | 355,00 |
| 02.07.2025 | 272,73 | 273,50 | 268,77 | 273,30 | 0,90% | 1.614,00 |
| 01.07.2025 | 276,63 | 277,35 | 269,20 | 270,85 | -2,11% | 341,00 |
| 30.06.2025 | 279,63 | 281,65 | 274,17 | 276,70 | -1,05% | 1.110,00 |
| 27.06.2025 | 273,00 | 280,05 | 272,67 | 279,63 | 2,95% | 2.015,00 |
| 26.06.2025 | 268,15 | 271,77 | 266,85 | 271,63 | 1,86% | 816,00 |
| 25.06.2025 | 271,58 | 272,38 | 265,77 | 266,67 | -1,77% | 1.256,00 |
| 24.06.2025 | 270,27 | 273,75 | 268,40 | 271,48 | 2,53% | 2.754,00 |
| 23.06.2025 | 260,15 | 265,02 | 257,08 | 264,77 | 1,13% | 1.411,00 |
| 20.06.2025 | 261,58 | 266,33 | 259,38 | 261,83 | 1,96% | 639,00 |
| 19.06.2025 | 259,90 | 261,30 | 256,00 | 256,80 | -2,19% | 1.955,00 |
| 18.06.2025 | 263,80 | 267,02 | 261,38 | 262,55 | -0,10% | 27,00 |
| 17.06.2025 | 266,98 | 268,23 | 262,25 | 262,80 | -2,26% | 269,00 |
| 16.06.2025 | 266,25 | 271,77 | 266,25 | 268,88 | 1,43% | 333,00 |
| 13.06.2025 | 263,55 | 268,42 | 262,83 | 265,08 | -2,93% | 2.378,00 |
| 12.06.2025 | 273,35 | 275,95 | 269,63 | 273,08 | -0,85% | 3.061,00 |
| 11.06.2025 | 277,15 | 282,27 | 274,73 | 275,42 | -1,20% | 1.076,00 |
| 10.06.2025 | 282,77 | 283,50 | 277,48 | 278,77 | -1,12% | 754,00 |
| 09.06.2025 | 285,02 | 285,52 | 280,83 | 281,92 | -1,47% | 377,00 |
| 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 |