199,520€
-0,83%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 185,13 | 188,73 | 183,84 | 188,69 | 2,14% | 1.111,00 |
| 03.10.2024 | 185,68 | 187,06 | 184,09 | 184,74 | -1,71% | 1.170,00 |
| 02.10.2024 | 189,16 | 189,89 | 185,98 | 187,95 | -0,53% | 732,00 |
| 01.10.2024 | 192,55 | 193,77 | 187,49 | 188,95 | -1,87% | 2.409,00 |
| 30.09.2024 | 193,46 | 193,84 | 190,99 | 192,55 | -0,16% | 1.595,00 |
| 27.09.2024 | 190,15 | 194,74 | 189,72 | 192,85 | 1,08% | 778,00 |
| 26.09.2024 | 186,55 | 190,83 | 186,38 | 190,79 | 4,05% | 1.798,00 |
| 25.09.2024 | 182,76 | 184,49 | 182,12 | 183,36 | -0,91% | 1.420,00 |
| 24.09.2024 | 183,99 | 185,81 | 183,34 | 185,05 | 1,20% | 645,00 |
| 23.09.2024 | 181,23 | 183,08 | 179,09 | 182,86 | 1,46% | 568,00 |
| 20.09.2024 | 183,64 | 184,16 | 179,58 | 180,22 | -2,45% | - |
| 19.09.2024 | 182,57 | 186,31 | 181,58 | 184,74 | 2,29% | 5.144,00 |
| 18.09.2024 | 179,97 | 183,96 | 179,55 | 180,60 | 0,57% | 592,00 |
| 17.09.2024 | 179,93 | 181,74 | 178,15 | 179,58 | -0,30% | 369,00 |
| 16.09.2024 | 179,60 | 180,16 | 177,71 | 180,12 | 0,36% | 966,00 |
| 13.09.2024 | 177,35 | 180,26 | 176,55 | 179,48 | 1,25% | 716,00 |
| 12.09.2024 | 176,23 | 177,84 | 173,70 | 177,26 | 0,89% | 955,00 |
| 11.09.2024 | 172,14 | 175,75 | 170,48 | 175,70 | 1,60% | 972,00 |
| 10.09.2024 | 174,94 | 175,95 | 170,18 | 172,93 | -1,63% | 2.193,00 |
| 09.09.2024 | 173,25 | 176,05 | 173,10 | 175,79 | 2,33% | 1.244,00 |
| 06.09.2024 | 177,66 | 178,33 | 171,59 | 171,79 | -3,45% | 823,00 |
| 05.09.2024 | 177,27 | 179,66 | 176,26 | 177,92 | 0,10% | 208,00 |
| 04.09.2024 | 176,78 | 179,28 | 175,68 | 177,74 | -0,83% | 340,00 |
| 03.09.2024 | 184,75 | 185,89 | 178,60 | 179,22 | -3,10% | 2.511,00 |
| 02.09.2024 | 184,54 | 185,03 | 181,56 | 184,96 | -0,08% | 460,00 |
| 30.08.2024 | 183,71 | 185,48 | 183,26 | 185,11 | 1,06% | 2.892,00 |
| 29.08.2024 | 182,05 | 185,53 | 181,72 | 183,16 | 0,69% | 2.003,00 |
| 28.08.2024 | 180,66 | 183,40 | 180,52 | 181,90 | 0,90% | 3.776,00 |
| 27.08.2024 | 179,50 | 180,89 | 178,85 | 180,28 | 0,69% | 1.356,00 |
| 26.08.2024 | 178,25 | 179,28 | 177,47 | 179,04 | -0,02% | 410,00 |
| 23.08.2024 | 176,66 | 179,89 | 176,61 | 179,08 | 2,03% | 2.419,00 |
| 22.08.2024 | 175,69 | 177,73 | 175,38 | 175,51 | -0,35% | 1.305,00 |
| 21.08.2024 | 174,20 | 176,25 | 173,86 | 176,12 | 1,32% | 898,00 |
| 20.08.2024 | 175,62 | 176,63 | 173,25 | 173,83 | -0,94% | 1.643,00 |
| 19.08.2024 | 173,14 | 175,89 | 172,59 | 175,48 | 1,22% | 844,00 |
| 16.08.2024 | 171,79 | 174,06 | 171,54 | 173,37 | 1,26% | 453,00 |
| 15.08.2024 | 166,38 | 171,38 | 165,78 | 171,21 | 3,36% | 3.733,00 |
| 14.08.2024 | 164,85 | 166,13 | 164,28 | 165,65 | 0,45% | 88,00 |
| 13.08.2024 | 162,94 | 165,04 | 161,38 | 164,91 | 1,72% | 2.062,00 |
| 12.08.2024 | 163,87 | 164,38 | 161,55 | 162,12 | -0,82% | 1.740,00 |
| 09.08.2024 | 161,78 | 163,66 | 160,50 | 163,46 | 0,86% | 1.290,00 |
| 08.08.2024 | 158,54 | 162,59 | 157,27 | 162,07 | 3,18% | 2.357,00 |
| 07.08.2024 | 158,43 | 161,57 | 156,37 | 157,08 | 0,58% | 1.310,00 |
| 06.08.2024 | 158,42 | 159,68 | 153,62 | 156,17 | 0,48% | 9.084,00 |
| 05.08.2024 | 153,61 | 157,10 | 149,86 | 155,42 | -4,43% | 8.304,00 |