285,300€
-0,36%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 288,13 | 288,90 | 285,00 | 285,80 | -0,18% | 287,00 |
| 28.05.2026 | 285,65 | 289,45 | 283,65 | 286,33 | -0,94% | 995,00 |
| 27.05.2026 | 290,88 | 293,38 | 287,17 | 289,05 | -0,23% | 745,00 |
| 26.05.2026 | 291,55 | 293,20 | 288,10 | 289,73 | -1,31% | 579,00 |
| 25.05.2026 | 287,80 | 294,58 | 285,38 | 293,58 | 4,84% | 1.045,00 |
| 22.05.2026 | 280,65 | 283,52 | 277,33 | 280,02 | -0,11% | 2.268,00 |
| 21.05.2026 | 277,67 | 282,83 | 274,13 | 280,33 | 0,17% | 4.744,00 |
| 20.05.2026 | 268,63 | 281,52 | 268,58 | 279,85 | 3,74% | 7.977,00 |
| 19.05.2026 | 268,85 | 277,77 | 268,23 | 269,75 | -0,06% | 3.797,00 |
| 18.05.2026 | 256,83 | 272,08 | 254,52 | 269,92 | 3,47% | 3.589,00 |
| 15.05.2026 | 264,85 | 269,27 | 259,63 | 260,88 | -3,42% | 4.546,00 |
| 14.05.2026 | 268,23 | 273,63 | 268,23 | 270,13 | 0,93% | 2.807,00 |
| 13.05.2026 | 265,88 | 267,88 | 263,02 | 267,63 | 1,30% | 1.908,00 |
| 12.05.2026 | 266,65 | 267,55 | 261,27 | 264,20 | -1,53% | 3.921,00 |
| 11.05.2026 | 269,00 | 271,05 | 267,38 | 268,30 | -1,31% | 2.199,00 |
| 08.05.2026 | 273,42 | 274,38 | 269,02 | 271,88 | -0,43% | 3.193,00 |
| 07.05.2026 | 283,77 | 285,95 | 272,45 | 273,05 | -4,02% | 1.479,00 |
| 06.05.2026 | 276,88 | 288,92 | 276,23 | 284,48 | 4,42% | 3.485,00 |
| 05.05.2026 | 262,58 | 273,02 | 261,63 | 272,42 | 4,28% | 1.592,00 |
| 04.05.2026 | 271,75 | 272,33 | 260,30 | 261,25 | -3,27% | 1.339,00 |
| 30.04.2026 | 256,50 | 270,92 | 255,13 | 270,08 | 3,87% | 4.441,00 |
| 29.04.2026 | 265,50 | 266,27 | 258,98 | 260,02 | -1,37% | 1.951,00 |
| 28.04.2026 | 265,63 | 267,17 | 261,33 | 263,65 | -0,99% | 2.572,00 |
| 27.04.2026 | 267,27 | 272,13 | 264,73 | 266,27 | -0,99% | 1.529,00 |
| 24.04.2026 | 268,10 | 271,00 | 263,55 | 268,92 | 1,30% | 2.299,00 |
| 23.04.2026 | 263,85 | 269,58 | 260,35 | 265,48 | -1,21% | 915,00 |
| 22.04.2026 | 270,77 | 272,55 | 266,88 | 268,73 | 1,19% | 651,00 |
| 21.04.2026 | 275,75 | 277,50 | 264,52 | 265,58 | -2,76% | 3.627,00 |
| 20.04.2026 | 272,33 | 275,02 | 270,15 | 273,10 | -1,81% | 943,00 |
| 17.04.2026 | 267,58 | 281,77 | 266,50 | 278,13 | 4,41% | 3.178,00 |
| 16.04.2026 | 267,40 | 269,80 | 265,27 | 266,38 | 0,22% | 2.312,00 |
| 15.04.2026 | 264,67 | 267,52 | 264,08 | 265,80 | 0,22% | 1.547,00 |
| 14.04.2026 | 262,13 | 266,15 | 261,92 | 265,23 | 1,10% | 984,00 |
| 13.04.2026 | 253,08 | 262,48 | 252,77 | 262,35 | 1,02% | 7.832,00 |
| 10.04.2026 | 261,98 | 264,83 | 258,10 | 259,70 | -0,93% | 3.507,00 |
| 09.04.2026 | 262,98 | 264,58 | 257,23 | 262,15 | -0,85% | 1.230,00 |
| 08.04.2026 | 267,20 | 269,75 | 261,92 | 264,40 | 7,87% | 8.533,00 |
| 07.04.2026 | 246,93 | 252,52 | 239,88 | 245,10 | -1,05% | 2.063,00 |
| 02.04.2026 | 239,83 | 248,68 | 236,43 | 247,70 | -1,24% | 3.976,00 |
| 01.04.2026 | 245,73 | 251,88 | 244,43 | 250,80 | 2,76% | 5.586,00 |
| 31.03.2026 | 236,95 | 245,00 | 233,23 | 244,08 | 5,02% | 3.249,00 |
| 30.03.2026 | 226,10 | 236,10 | 226,10 | 232,40 | 2,92% | 1.847,00 |
| 27.03.2026 | 237,15 | 237,50 | 225,80 | 225,80 | -4,42% | 1.682,00 |
| 26.03.2026 | 239,33 | 241,70 | 233,80 | 236,25 | -2,48% | 550,00 |
| 25.03.2026 | 241,15 | 246,13 | 240,10 | 242,25 | 0,55% | 1.855,00 |
| 24.03.2026 | 235,27 | 242,85 | 230,68 | 240,93 | 0,46% | 723,00 |
| 23.03.2026 | 222,20 | 246,23 | 220,70 | 239,83 | 5,20% | 3.445,00 |
| 20.03.2026 | 243,43 | 248,35 | 225,73 | 227,98 | -6,83% | 4.476,00 |
| 19.03.2026 | 246,68 | 248,90 | 238,83 | 244,68 | -1,43% | 2.532,00 |
| 18.03.2026 | 264,63 | 265,67 | 247,27 | 248,23 | -4,48% | 7.113,00 |
| 17.03.2026 | 254,58 | 262,65 | 254,27 | 259,88 | 0,66% | 1.886,00 |
| 16.03.2026 | 257,00 | 260,08 | 251,95 | 258,17 | 2,22% | 1.489,00 |
| 13.03.2026 | 255,68 | 261,48 | 251,25 | 252,58 | -1,46% | 6.110,00 |
| 12.03.2026 | 253,35 | 260,17 | 252,85 | 256,33 | -0,93% | 6.430,00 |
| 11.03.2026 | 263,55 | 264,23 | 256,40 | 258,73 | -1,51% | 2.111,00 |
| 10.03.2026 | 259,90 | 269,25 | 258,98 | 262,70 | 0,08% | 6.460,00 |
| 09.03.2026 | 243,25 | 265,58 | 242,10 | 262,50 | 1,31% | 3.123,00 |
| 06.03.2026 | 266,15 | 267,75 | 252,48 | 259,10 | -1,74% | 4.730,00 |
| 05.03.2026 | 269,92 | 275,30 | 259,83 | 263,67 | -3,47% | 4.866,00 |
| 04.03.2026 | 263,33 | 273,90 | 262,33 | 273,15 | 1,83% | 6.242,00 |
| 03.03.2026 | 276,08 | 276,33 | 258,23 | 268,25 | -4,97% | 6.012,00 |
| 02.03.2026 | 285,60 | 288,27 | 280,55 | 282,27 | -4,49% | 2.283,00 |
| 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 |