287,550€
0,30%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 287,05 | 288,60 | 283,58 | 288,33 | 0,57% | 3.071,00 |
| 20.10.2026 | 282,23 | 287,30 | 279,10 | 286,70 | 1,50% | 1.972,00 |
| 19.10.2026 | 291,23 | 291,23 | 282,30 | 282,45 | -1,93% | 4.158,00 |
| 16.10.2026 | 289,85 | 293,80 | 287,23 | 288,00 | -0,41% | 9.276,00 |
| 15.10.2026 | 283,00 | 289,40 | 281,10 | 289,20 | 1,81% | 1.728,00 |
| 14.10.2026 | 285,55 | 288,30 | 282,70 | 284,05 | -0,32% | 7,00 |
| 13.10.2026 | 283,88 | 288,55 | 283,45 | 284,98 | 0,33% | 3.378,00 |
| 12.10.2026 | 283,45 | 285,45 | 282,15 | 284,02 | 0,66% | 3.178,00 |
| 09.10.2026 | 278,95 | 282,65 | 277,40 | 282,15 | 1,47% | 5.899,00 |
| 08.10.2026 | 278,50 | 279,25 | 273,83 | 278,05 | -1,23% | 5.550,00 |
| 07.10.2026 | 285,35 | 286,40 | 279,38 | 281,50 | -1,75% | 4.916,00 |
| 06.10.2026 | 286,35 | 290,33 | 286,25 | 286,50 | 0,26% | 2.031,00 |
| 05.10.2026 | 284,15 | 286,60 | 281,90 | 285,75 | 0,32% | 3.610,00 |
| 02.10.2026 | 279,25 | 285,58 | 278,20 | 284,85 | 2,41% | 3.802,00 |
| 01.10.2026 | 280,85 | 284,15 | 275,13 | 278,15 | -1,07% | 4.652,00 |
| 30.09.2026 | 291,02 | 292,15 | 280,85 | 281,15 | -2,65% | 8.284,00 |
| 29.09.2026 | 288,85 | 292,83 | 286,40 | 288,80 | -0,59% | 1.300,00 |
| 28.09.2026 | 289,25 | 293,00 | 287,13 | 290,50 | -0,19% | 5.303,00 |
| 25.09.2026 | 288,90 | 292,15 | 287,00 | 291,05 | 1,08% | 891,00 |
| 24.09.2026 | 285,75 | 289,52 | 282,85 | 287,95 | 0,29% | 2.962,00 |
| 23.09.2026 | 294,95 | 296,20 | 285,38 | 287,13 | -2,69% | 4.368,00 |
| 22.09.2026 | 293,15 | 297,05 | 288,75 | 295,05 | 0,34% | 13.505,00 |
| 21.09.2026 | 289,67 | 294,20 | 289,00 | 294,05 | 2,65% | 2.722,00 |
| 18.09.2026 | 294,58 | 295,05 | 285,35 | 286,45 | -2,68% | 9.247,00 |
| 17.09.2026 | 293,90 | 297,77 | 292,98 | 294,35 | 1,26% | 1.098,00 |
| 16.09.2026 | 290,52 | 293,33 | 287,70 | 290,67 | 0,56% | 705,00 |
| 15.09.2026 | 289,67 | 290,67 | 283,38 | 289,05 | -0,98% | 854,00 |
| 14.09.2026 | 290,30 | 292,80 | 287,08 | 291,92 | -0,10% | 694,00 |
| 11.09.2026 | 289,67 | 293,13 | 288,70 | 292,23 | 1,75% | 1.237,00 |
| 10.09.2026 | 293,35 | 293,75 | 286,58 | 287,20 | -1,53% | 2.621,00 |
| 09.09.2026 | 300,02 | 300,50 | 291,40 | 291,67 | -2,72% | 2.781,00 |
| 08.09.2026 | 301,13 | 303,42 | 298,02 | 299,83 | -0,97% | 468,00 |
| 07.09.2026 | 302,55 | 304,40 | 300,92 | 302,77 | -0,38% | 1.319,00 |
| 04.09.2026 | 304,40 | 306,67 | 301,92 | 303,92 | -0,01% | 2.523,00 |
| 03.09.2026 | 300,30 | 304,00 | 297,98 | 303,95 | 1,39% | 602,00 |
| 02.09.2026 | 299,13 | 301,27 | 296,65 | 299,77 | 0,16% | 1.713,00 |
| 01.09.2026 | 308,30 | 308,50 | 298,40 | 299,30 | -2,79% | 1.451,00 |
| 31.08.2026 | 315,33 | 315,58 | 307,23 | 307,88 | -2,59% | 71,00 |
| 28.08.2026 | 313,33 | 317,75 | 313,15 | 316,08 | 1,27% | 192,00 |
| 27.08.2026 | 311,90 | 312,60 | 308,73 | 312,13 | 0,64% | 366,00 |
| 26.08.2026 | 309,42 | 314,27 | 307,90 | 310,15 | 0,24% | 290,00 |
| 25.08.2026 | 307,58 | 311,45 | 307,17 | 309,40 | 1,12% | 218,00 |
| 24.08.2026 | 305,23 | 307,45 | 304,17 | 305,98 | -0,07% | 413,00 |
| 21.08.2026 | 303,40 | 307,30 | 302,70 | 306,20 | 1,16% | 611,00 |
| 20.08.2026 | 305,50 | 306,67 | 301,40 | 302,67 | -0,88% | 545,00 |
| 19.08.2026 | 306,17 | 308,30 | 304,88 | 305,35 | -0,70% | 84,00 |
| 18.08.2026 | 309,42 | 310,90 | 306,40 | 307,50 | -1,07% | 895,00 |
| 17.08.2026 | 315,67 | 315,88 | 310,42 | 310,83 | -1,11% | 217,00 |
| 14.08.2026 | 313,13 | 317,05 | 312,98 | 314,33 | 0,31% | 8,00 |
| 13.08.2026 | 313,38 | 315,48 | 310,42 | 313,35 | 0,38% | 107,00 |
| 12.08.2026 | 313,23 | 317,33 | 311,20 | 312,15 | -0,21% | 661,00 |
| 11.08.2026 | 312,23 | 315,70 | 309,60 | 312,80 | 0,40% | 102,00 |
| 10.08.2026 | 312,20 | 314,20 | 310,85 | 311,55 | -0,25% | 97,00 |
| 07.08.2026 | 307,85 | 314,27 | 307,75 | 312,33 | 1,45% | 237,00 |
| 06.08.2026 | 308,30 | 309,40 | 306,08 | 307,88 | -0,19% | 92,00 |
| 05.08.2026 | 313,77 | 314,38 | 306,98 | 308,45 | -1,13% | 997,00 |
| 04.08.2026 | 307,10 | 312,27 | 306,00 | 311,98 | 2,04% | 611,00 |
| 03.08.2026 | 301,70 | 306,35 | 300,35 | 305,73 | 2,93% | 1.081,00 |
| 31.07.2026 | 298,00 | 301,60 | 293,65 | 297,02 | 0,06% | 954,00 |
| 30.07.2026 | 290,10 | 297,42 | 287,92 | 296,85 | 2,45% | 668,00 |
| 29.07.2026 | 290,13 | 294,52 | 288,98 | 289,75 | -1,07% | 852,00 |
| 28.07.2026 | 290,73 | 293,98 | 288,25 | 292,88 | 0,32% | 70,00 |
| 27.07.2026 | 289,55 | 294,05 | 289,00 | 291,95 | 3,11% | 2.177,00 |
| 24.07.2026 | 276,15 | 284,50 | 275,02 | 283,15 | 2,73% | 2.132,00 |
| 23.07.2026 | 282,55 | 283,42 | 274,65 | 275,63 | -3,20% | 4.036,00 |
| 22.07.2026 | 282,80 | 287,70 | 280,65 | 284,75 | 0,49% | 3.340,00 |
| 21.07.2026 | 278,50 | 283,45 | 277,65 | 283,35 | 2,94% | 2.029,00 |
| 20.07.2026 | 276,80 | 281,48 | 274,95 | 275,25 | -1,06% | 1.667,00 |
| 17.07.2026 | 275,55 | 279,25 | 274,15 | 278,20 | -0,36% | 2.819,00 |
| 16.07.2026 | 282,40 | 283,10 | 275,33 | 279,20 | -0,94% | 5.320,00 |
| 15.07.2026 | 283,50 | 283,65 | 278,20 | 281,85 | -0,41% | 3.116,00 |
| 14.07.2026 | 281,70 | 287,65 | 278,70 | 283,00 | 0,37% | 3.787,00 |
| 13.07.2026 | 278,73 | 285,55 | 278,67 | 281,95 | -0,86% | 1.485,00 |
| 10.07.2026 | 283,98 | 286,58 | 280,42 | 284,40 | -0,14% | 677,00 |
| 09.07.2026 | 284,52 | 285,45 | 279,02 | 284,80 | 0,88% | 380,00 |
| 08.07.2026 | 291,80 | 291,95 | 278,33 | 282,33 | -3,59% | 3.643,00 |
| 07.07.2026 | 299,80 | 301,02 | 291,80 | 292,85 | -2,74% | 528,00 |
| 06.07.2026 | 300,70 | 303,27 | 298,33 | 301,10 | -0,02% | 224,00 |
| 03.07.2026 | 298,35 | 301,67 | 296,55 | 301,17 | 1,53% | 977,00 |
| 02.07.2026 | 284,00 | 297,60 | 281,75 | 296,63 | 4,48% | 5.219,00 |
| 01.07.2026 | 282,70 | 284,95 | 280,13 | 283,90 | 0,34% | 74,00 |
| 30.06.2026 | 278,40 | 283,70 | 277,25 | 282,92 | 2,19% | 1.713,00 |
| 29.06.2026 | 278,30 | 278,48 | 273,02 | 276,85 | 0,69% | 291,00 |
| 26.06.2026 | 278,15 | 280,65 | 272,88 | 274,95 | -2,47% | 835,00 |
| 25.06.2026 | 277,70 | 285,20 | 277,20 | 281,92 | 2,26% | 527,00 |
| 24.06.2026 | 281,35 | 281,65 | 274,00 | 275,70 | -1,88% | 1.129,00 |
| 23.06.2026 | 280,85 | 283,05 | 277,02 | 280,98 | -1,55% | 2.036,00 |
| 22.06.2026 | 283,75 | 287,23 | 280,98 | 285,40 | 0,79% | 2.844,00 |
| 19.06.2026 | 282,25 | 287,33 | 282,15 | 283,15 | -0,46% | 148,00 |
| 18.06.2026 | 280,70 | 285,25 | 279,70 | 284,45 | 1,80% | 1.342,00 |
| 17.06.2026 | 279,73 | 282,83 | 278,00 | 279,42 | 0,33% | 1.516,00 |
| 16.06.2026 | 280,85 | 286,00 | 278,02 | 278,50 | -0,62% | 6.574,00 |
| 15.06.2026 | 284,25 | 285,63 | 279,80 | 280,25 | 1,48% | 1.975,00 |
| 12.06.2026 | 273,27 | 278,10 | 270,65 | 276,17 | 0,43% | 1.310,00 |
| 11.06.2026 | 264,75 | 275,75 | 263,33 | 275,00 | 4,08% | 1.517,00 |
| 10.06.2026 | 272,05 | 272,80 | 262,70 | 264,23 | -2,88% | 2.646,00 |
| 09.06.2026 | 274,80 | 279,80 | 266,65 | 272,05 | -0,78% | 2.370,00 |
| 08.06.2026 | 270,10 | 277,70 | 269,00 | 274,17 | -0,25% | 588,00 |
| 05.06.2026 | 280,08 | 284,55 | 272,80 | 274,85 | -2,85% | 281,00 |
| 04.06.2026 | 278,52 | 284,25 | 278,48 | 282,90 | 1,49% | 362,00 |