295,125€
-1,23%
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 |
|---|---|---|---|---|---|---|
| 27.02.2026 | 297,08 | 300,25 | 294,40 | 295,55 | -1,09% | 255,00 |
| 26.02.2026 | 294,08 | 299,02 | 292,88 | 298,80 | 1,03% | 464,00 |
| 25.02.2026 | 291,52 | 296,02 | 290,67 | 295,75 | 1,26% | 424,00 |
| 24.02.2026 | 291,20 | 293,08 | 288,08 | 292,08 | 0,51% | 1.052,00 |
| 23.02.2026 | 293,58 | 295,48 | 289,42 | 290,60 | -2,00% | 633,00 |
| 20.02.2026 | 292,98 | 298,60 | 290,98 | 296,52 | 1,75% | 433,00 |
| 19.02.2026 | 296,08 | 296,30 | 290,38 | 291,42 | -1,82% | 208,00 |
| 18.02.2026 | 292,67 | 298,55 | 292,08 | 296,83 | 1,74% | 284,00 |
| 17.02.2026 | 284,88 | 292,40 | 284,17 | 291,75 | 1,61% | 344,00 |
| 16.02.2026 | 290,05 | 291,73 | 286,30 | 287,13 | -0,55% | 103,00 |
| 13.02.2026 | 287,70 | 290,98 | 285,45 | 288,73 | -0,05% | 4.089,00 |
| 12.02.2026 | 290,83 | 296,83 | 286,88 | 288,88 | -0,21% | 2.941,00 |
| 11.02.2026 | 292,02 | 292,33 | 287,52 | 289,48 | -0,74% | 2.745,00 |
| 10.02.2026 | 291,08 | 293,30 | 289,90 | 291,63 | -0,20% | 2.414,00 |
| 09.02.2026 | 287,30 | 292,40 | 284,77 | 292,20 | 2,28% | 422,00 |
| 06.02.2026 | 279,88 | 285,98 | 277,45 | 285,67 | 2,19% | 943,00 |
| 05.02.2026 | 283,42 | 284,23 | 275,02 | 279,55 | -1,44% | 2.460,00 |
| 04.02.2026 | 287,42 | 288,92 | 280,67 | 283,63 | -0,82% | 865,00 |
| 03.02.2026 | 289,73 | 294,10 | 283,02 | 285,98 | -0,64% | 1.334,00 |
| 02.02.2026 | 275,60 | 288,35 | 274,70 | 287,83 | 2,57% | 1.241,00 |
| 30.01.2026 | 278,50 | 282,35 | 276,10 | 280,63 | 0,52% | 1.219,00 |
| 29.01.2026 | 287,30 | 288,20 | 275,10 | 279,17 | -3,41% | 2.648,00 |
| 28.01.2026 | 290,73 | 290,77 | 285,30 | 289,02 | -0,32% | 2.005,00 |
| 27.01.2026 | 292,02 | 292,63 | 288,55 | 289,95 | -0,28% | 383,00 |
| 26.01.2026 | 288,55 | 291,90 | 287,15 | 290,77 | 0,27% | 469,00 |
| 23.01.2026 | 288,92 | 290,60 | 287,40 | 290,00 | 0,60% | 198,00 |
| 22.01.2026 | 288,50 | 290,83 | 287,02 | 288,27 | -0,07% | 644,00 |
| 21.01.2026 | 284,08 | 289,95 | 277,17 | 288,48 | 2,00% | 4.928,00 |
| 20.01.2026 | 288,08 | 289,10 | 280,85 | 282,83 | -2,94% | 956,00 |
| 19.01.2026 | 291,15 | 294,08 | 290,33 | 291,40 | -2,79% | 1.240,00 |
| 16.01.2026 | 299,42 | 300,83 | 297,40 | 299,77 | 0,37% | 775,00 |
| 15.01.2026 | 300,88 | 301,63 | 298,20 | 298,67 | -0,33% | 838,00 |
| 14.01.2026 | 302,13 | 303,52 | 297,80 | 299,67 | -0,74% | 1.618,00 |
| 13.01.2026 | 303,35 | 304,70 | 300,67 | 301,90 | -0,27% | 813,00 |
| 12.01.2026 | 298,25 | 302,95 | 297,48 | 302,73 | 1,17% | 1.274,00 |
| 09.01.2026 | 296,75 | 299,38 | 295,30 | 299,23 | 0,77% | 1.022,00 |
| 08.01.2026 | 293,90 | 298,02 | 293,38 | 296,92 | 0,48% | 449,00 |
| 07.01.2026 | 291,77 | 296,45 | 291,77 | 295,50 | 1,19% | 1.924,00 |
| 06.01.2026 | 291,00 | 292,58 | 289,13 | 292,02 | 0,93% | 5.030,00 |
| 05.01.2026 | 284,92 | 290,23 | 284,23 | 289,33 | 2,49% | 10.112,00 |
| 02.01.2026 | 283,75 | 285,55 | 280,42 | 282,30 | 0,09% | 4.535,00 |
| 30.12.2025 | 278,63 | 282,08 | 277,63 | 282,05 | 1,21% | 1.342,00 |
| 29.12.2025 | 278,27 | 280,00 | 276,00 | 278,67 | 0,31% | 262,00 |
| 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 |