277,825€
0,27%
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 |
|---|---|---|---|---|---|---|
| 23.12.2025 | 277,38 | 278,70 | 276,23 | 277,83 | 0,27% | 29,00 |
| 22.12.2025 | 276,92 | 278,55 | 275,00 | 277,08 | 0,02% | 354,00 |
| 19.12.2025 | 273,83 | 278,23 | 273,83 | 277,02 | 1,15% | 1.816,00 |
| 18.12.2025 | 269,02 | 275,58 | 268,52 | 273,88 | 1,88% | 1.337,00 |
| 17.12.2025 | 273,67 | 274,95 | 268,02 | 268,83 | -1,72% | 6.056,00 |
| 16.12.2025 | 272,85 | 275,08 | 270,77 | 273,52 | -0,58% | 2.656,00 |
| 15.12.2025 | 277,52 | 278,38 | 274,23 | 275,13 | -0,38% | 618,00 |
| 12.12.2025 | 279,88 | 281,60 | 274,40 | 276,17 | -1,09% | 5.551,00 |
| 11.12.2025 | 272,52 | 279,60 | 271,08 | 279,23 | 1,34% | 1.453,00 |
| 10.12.2025 | 273,63 | 275,98 | 270,83 | 275,52 | 0,62% | 4.119,00 |
| 09.12.2025 | 272,98 | 274,92 | 272,38 | 273,83 | 0,94% | 2.045,00 |
| 08.12.2025 | 271,33 | 273,50 | 270,60 | 271,27 | -0,11% | 653,00 |
| 05.12.2025 | 269,50 | 273,88 | 269,23 | 271,58 | 1,23% | 984,00 |
| 04.12.2025 | 267,17 | 269,42 | 266,48 | 268,27 | 0,85% | 2.390,00 |
| 03.12.2025 | 265,77 | 267,52 | 263,15 | 266,02 | 0,26% | 101,00 |
| 02.12.2025 | 262,50 | 266,52 | 262,30 | 265,33 | 1,43% | 637,00 |
| 01.12.2025 | 265,13 | 265,90 | 258,42 | 261,58 | -2,25% | 3.259,00 |
| 28.11.2025 | 266,25 | 268,63 | 264,98 | 267,60 | 0,44% | 2.502,00 |
| 27.11.2025 | 264,90 | 267,58 | 264,48 | 266,42 | 0,29% | 709,00 |
| 26.11.2025 | 262,65 | 266,17 | 259,13 | 265,65 | 1,42% | 3.570,00 |
| 25.11.2025 | 253,98 | 262,02 | 252,30 | 261,92 | 2,91% | 1.011,00 |
| 24.11.2025 | 254,98 | 257,98 | 252,63 | 254,52 | 0,20% | 954,00 |
| 21.11.2025 | 249,45 | 255,93 | 248,08 | 254,02 | 2,32% | 1.390,00 |
| 20.11.2025 | 257,98 | 260,60 | 248,23 | 248,27 | -2,73% | 3.493,00 |
| 19.11.2025 | 252,83 | 257,75 | 251,83 | 255,25 | 0,56% | 1.431,00 |
| 18.11.2025 | 255,05 | 257,48 | 251,33 | 253,83 | -2,15% | 2.321,00 |
| 17.11.2025 | 268,60 | 270,25 | 257,45 | 259,40 | -3,34% | 1.638,00 |
| 14.11.2025 | 274,48 | 274,52 | 263,00 | 268,35 | -1,87% | 3.557,00 |
| 13.11.2025 | 282,13 | 283,13 | 270,67 | 273,48 | -2,88% | 1.790,00 |
| 12.11.2025 | 276,70 | 282,17 | 276,67 | 281,58 | 1,88% | 1.924,00 |
| 11.11.2025 | 272,98 | 276,58 | 270,90 | 276,38 | 0,93% | 3.610,00 |
| 10.11.2025 | 269,13 | 273,98 | 269,00 | 273,83 | 2,61% | 1.091,00 |
| 07.11.2025 | 267,30 | 268,60 | 259,98 | 266,85 | 0,03% | 3.071,00 |
| 06.11.2025 | 273,88 | 274,73 | 265,33 | 266,77 | -2,82% | 2.313,00 |
| 05.11.2025 | 268,92 | 275,25 | 266,40 | 274,52 | 1,78% | 2.087,00 |
| 04.11.2025 | 270,25 | 271,83 | 265,02 | 269,73 | -2,21% | 2.887,00 |
| 03.11.2025 | 272,70 | 278,27 | 271,67 | 275,83 | 1,42% | 3.866,00 |
| 31.10.2025 | 274,38 | 275,83 | 270,48 | 271,98 | -1,32% | 743,00 |
| 30.10.2025 | 276,45 | 277,70 | 273,58 | 275,60 | -0,07% | 440,00 |
| 29.10.2025 | 278,63 | 279,98 | 273,10 | 275,80 | -0,96% | 2.098,00 |
| 28.10.2025 | 278,92 | 280,58 | 276,85 | 278,48 | -0,57% | 2.307,00 |
| 27.10.2025 | 280,80 | 281,60 | 277,00 | 280,08 | 0,86% | 2.926,00 |
| 24.10.2025 | 278,67 | 279,73 | 275,98 | 277,67 | 0,07% | 2.984,00 |
| 23.10.2025 | 276,73 | 278,13 | 273,65 | 277,48 | 0,42% | 1.746,00 |
| 22.10.2025 | 279,88 | 281,17 | 272,55 | 276,33 | -1,53% | 1.686,00 |
| 21.10.2025 | 279,58 | 281,73 | 277,50 | 280,63 | 0,04% | 1.317,00 |
| 20.10.2025 | 274,02 | 280,73 | 273,17 | 280,52 | 2,93% | 757,00 |
| 17.10.2025 | 272,27 | 272,92 | 265,92 | 272,55 | -0,72% | 2.257,00 |
| 16.10.2025 | 277,17 | 279,83 | 273,73 | 274,52 | -0,71% | 497,00 |
| 15.10.2025 | 281,08 | 281,58 | 273,45 | 276,48 | -1,46% | 1.395,00 |
| 14.10.2025 | 278,88 | 281,08 | 273,02 | 280,58 | -0,95% | 2.789,00 |
| 13.10.2025 | 282,33 | 283,73 | 279,23 | 283,27 | 2,15% | 1.823,00 |
| 10.10.2025 | 288,40 | 289,52 | 277,08 | 277,33 | -3,61% | 3.393,00 |
| 09.10.2025 | 288,27 | 291,42 | 286,73 | 287,73 | 0,10% | 1.994,00 |
| 08.10.2025 | 283,27 | 288,23 | 281,77 | 287,42 | 1,90% | 3.795,00 |
| 07.10.2025 | 283,08 | 284,02 | 280,58 | 282,08 | -0,44% | 1.885,00 |
| 06.10.2025 | 282,63 | 284,70 | 279,67 | 283,33 | 0,30% | 2.257,00 |
| 03.10.2025 | 285,08 | 285,75 | 281,38 | 282,48 | -0,66% | 562,00 |
| 02.10.2025 | 280,00 | 285,27 | 279,25 | 284,35 | 1,89% | 2.159,00 |
| 01.10.2025 | 270,23 | 279,88 | 267,98 | 279,08 | 2,32% | 3.431,00 |
| 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 |