183,700€
-2,07%
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 |
|---|---|---|---|---|---|---|
| 16.05.2024 | 187,59 | 187,71 | 183,59 | 183,70 | -2,07% | 500,00 |
| 15.05.2024 | 185,47 | 188,90 | 184,94 | 187,58 | 1,16% | 11,00 |
| 14.05.2024 | 184,37 | 185,47 | 182,59 | 185,42 | 0,51% | - |
| 13.05.2024 | 185,78 | 186,04 | 184,12 | 184,47 | -0,53% | 12,00 |
| 10.05.2024 | 184,84 | 186,98 | 184,55 | 185,45 | 0,33% | 100,00 |
| 09.05.2024 | 180,41 | 185,00 | 179,90 | 184,84 | 2,31% | 25,00 |
| 08.05.2024 | 178,55 | 181,05 | 178,49 | 180,66 | 0,90% | - |
| 07.05.2024 | 174,84 | 179,20 | 174,46 | 179,04 | 2,42% | 5,00 |
| 06.05.2024 | 171,74 | 175,00 | 170,99 | 174,81 | 1,95% | 30,00 |
| 03.05.2024 | 170,44 | 172,90 | 168,98 | 171,47 | 0,59% | 200,00 |
| 02.05.2024 | 168,58 | 170,53 | 168,53 | 170,47 | 0,86% | - |
| 30.04.2024 | 172,94 | 173,73 | 168,12 | 169,02 | -2,49% | 34,00 |
| 29.04.2024 | 174,55 | 175,56 | 172,59 | 173,34 | -0,63% | 180,00 |
| 26.04.2024 | 170,90 | 174,83 | 170,86 | 174,44 | 1,22% | 40,00 |
| 25.04.2024 | 171,84 | 172,73 | 167,20 | 172,34 | 0,48% | 50,00 |
| 24.04.2024 | 174,47 | 175,64 | 171,20 | 171,52 | -1,69% | 618,00 |
| 23.04.2024 | 169,98 | 174,47 | 169,98 | 174,46 | 2,64% | 1.000,00 |
| 22.04.2024 | 167,34 | 170,77 | 166,70 | 169,98 | 2,51% | 160,00 |
| 19.04.2024 | 163,29 | 166,97 | 162,00 | 165,82 | -0,53% | 50,00 |
| 18.04.2024 | 168,49 | 168,74 | 165,93 | 166,71 | -0,25% | - |
| 17.04.2024 | 167,11 | 169,55 | 166,16 | 167,13 | 0,01% | 228,00 |
| 16.04.2024 | 169,16 | 169,16 | 165,92 | 167,11 | -1,18% | 408,00 |
| 15.04.2024 | 170,34 | 175,08 | 168,93 | 169,10 | 0,27% | 100,00 |
| 12.04.2024 | 172,34 | 174,58 | 168,38 | 168,64 | -2,15% | 201,00 |
| 11.04.2024 | 173,11 | 173,76 | 168,96 | 172,34 | -0,39% | 383,00 |
| 10.04.2024 | 174,72 | 176,11 | 171,14 | 173,01 | -0,65% | 175,00 |
| 09.04.2024 | 177,29 | 177,43 | 172,72 | 174,14 | -1,87% | 25,00 |
| 08.04.2024 | 175,41 | 177,96 | 174,79 | 177,45 | 1,36% | 350,00 |
| 05.04.2024 | 175,12 | 176,22 | 173,37 | 175,07 | -0,19% | 50,00 |
| 04.04.2024 | 178,94 | 180,03 | 175,07 | 175,40 | -1,98% | 60,00 |
| 03.04.2024 | 176,94 | 179,19 | 176,45 | 178,94 | 0,63% | 200,00 |
| 02.04.2024 | 181,55 | 182,88 | 176,79 | 177,82 | -2,26% | 50,00 |
| 28.03.2024 | 182,01 | 182,30 | 181,15 | 181,94 | -0,25% | 4,00 |
| 27.03.2024 | 179,67 | 182,44 | 179,37 | 182,40 | 1,68% | - |
| 26.03.2024 | 177,72 | 180,07 | 177,01 | 179,39 | 1,19% | 34,00 |
| 25.03.2024 | 176,35 | 177,64 | 175,51 | 177,28 | 0,47% | - |
| 22.03.2024 | 175,25 | 177,08 | 174,73 | 176,45 | 0,68% | - |
| 21.03.2024 | 175,02 | 176,17 | 173,23 | 175,25 | 0,14% | 51,00 |
| 20.03.2024 | 171,94 | 175,21 | 171,40 | 175,01 | 1,41% | 1.000,00 |
| 19.03.2024 | 170,46 | 172,58 | 170,02 | 172,58 | 1,07% | - |
| 18.03.2024 | 172,32 | 172,52 | 170,40 | 170,76 | -0,84% | 145,00 |
| 15.03.2024 | 170,60 | 176,04 | 170,36 | 172,21 | 0,94% | - |
| 14.03.2024 | 171,39 | 173,10 | 169,81 | 170,60 | -0,69% | - |
| 13.03.2024 | 171,87 | 172,66 | 171,23 | 171,79 | -0,44% | - |
| 12.03.2024 | 169,72 | 172,67 | 167,64 | 172,55 | 2,44% | 96,00 |
| 11.03.2024 | 167,50 | 168,50 | 166,04 | 168,44 | 0,24% | 19,00 |
| 08.03.2024 | 170,65 | 170,70 | 166,37 | 168,04 | -1,22% | 87,00 |
| 07.03.2024 | 166,89 | 170,41 | 165,42 | 170,12 | 1,67% | 760,00 |
| 06.03.2024 | 167,18 | 167,81 | 166,62 | 167,32 | 0,28% | - |
| 05.03.2024 | 166,28 | 167,88 | 165,59 | 166,85 | -0,02% | - |
| 04.03.2024 | 168,06 | 168,18 | 166,70 | 166,89 | -0,36% | 200,00 |
| 01.03.2024 | 168,47 | 169,29 | 166,78 | 167,50 | -0,15% | 12,00 |
| 29.02.2024 | 165,81 | 167,97 | 165,18 | 167,75 | 1,77% | 1.214,00 |
| 28.02.2024 | 164,67 | 165,69 | 164,46 | 164,84 | -0,19% | 1.501,00 |
| 27.02.2024 | 161,47 | 165,29 | 161,32 | 165,16 | 1,98% | 400,00 |
| 26.02.2024 | 161,31 | 162,69 | 161,12 | 161,95 | 0,18% | - |
| 23.02.2024 | 161,76 | 162,44 | 160,81 | 161,66 | -0,20% | 69,00 |
| 22.02.2024 | 157,69 | 162,21 | 157,69 | 161,98 | 2,79% | 30,00 |
| 21.02.2024 | 155,57 | 157,77 | 155,49 | 157,59 | 1,25% | - |
| 20.02.2024 | 155,88 | 155,92 | 154,74 | 155,65 | -0,13% | - |
| 19.02.2024 | 156,09 | 156,26 | 155,28 | 155,85 | 0,12% | - |
| 16.02.2024 | 156,33 | 158,06 | 155,51 | 155,67 | -0,64% | 100,00 |
| 15.02.2024 | 154,43 | 156,80 | 154,17 | 156,67 | 1,41% | 1.038,00 |
| 14.02.2024 | 151,54 | 154,49 | 151,54 | 154,49 | 2,05% | 150,00 |
| 13.02.2024 | 154,40 | 154,73 | 150,65 | 151,39 | -2,10% | 687,00 |
| 12.02.2024 | 153,81 | 155,36 | 153,78 | 154,63 | 0,48% | 30,00 |
| 09.02.2024 | 154,25 | 154,50 | 152,36 | 153,89 | -0,23% | 400,00 |
| 08.02.2024 | 153,71 | 155,25 | 152,69 | 154,25 | 0,37% | 80,00 |
| 07.02.2024 | 155,46 | 155,69 | 153,09 | 153,68 | -1,02% | - |
| 06.02.2024 | 153,89 | 155,82 | 152,39 | 155,27 | 1,26% | 12,00 |
| 05.02.2024 | 153,24 | 154,26 | 152,19 | 153,34 | 0,14% | 600,00 |
| 02.02.2024 | 154,83 | 155,45 | 152,79 | 153,13 | -1,15% | - |
| 01.02.2024 | 151,37 | 155,07 | 151,00 | 154,91 | 2,31% | 506,00 |
| 31.01.2024 | 153,93 | 154,77 | 151,18 | 151,41 | -1,64% | 10,00 |
| 30.01.2024 | 154,99 | 155,12 | 153,92 | 153,94 | -0,57% | 223,00 |
| 29.01.2024 | 153,27 | 154,97 | 152,39 | 154,83 | 0,71% | 815,00 |
| 26.01.2024 | 153,37 | 154,39 | 152,11 | 153,74 | 0,25% | 50,00 |
| 25.01.2024 | 152,44 | 153,48 | 151,08 | 153,35 | 0,35% | 842,00 |
| 24.01.2024 | 150,36 | 153,71 | 150,25 | 152,82 | 2,28% | 1.790,00 |
| 23.01.2024 | 149,49 | 150,41 | 148,32 | 149,42 | 0,21% | 1.720,00 |
| 22.01.2024 | 149,79 | 149,86 | 148,06 | 149,11 | 0,34% | 807,00 |
| 19.01.2024 | 148,26 | 148,98 | 146,43 | 148,61 | 0,22% | 1.650,00 |
| 18.01.2024 | 144,90 | 148,31 | 144,86 | 148,28 | 2,30% | 845,00 |
| 17.01.2024 | 146,97 | 146,97 | 143,54 | 144,94 | -1,38% | 415,00 |
| 16.01.2024 | 148,58 | 148,58 | 145,87 | 146,97 | -1,08% | - |
| 15.01.2024 | 151,12 | 151,51 | 148,21 | 148,58 | -0,91% | 869,00 |
| 12.01.2024 | 148,89 | 150,87 | 148,28 | 149,94 | 0,88% | 964,00 |
| 11.01.2024 | 151,68 | 152,49 | 147,03 | 148,63 | -1,24% | 642,00 |
| 10.01.2024 | 149,28 | 151,06 | 148,79 | 150,49 | 0,51% | 54,00 |
| 09.01.2024 | 150,95 | 151,48 | 148,45 | 149,73 | -0,98% | 270,00 |
| 08.01.2024 | 147,85 | 151,60 | 146,82 | 151,21 | 2,07% | 2.228,00 |
| 05.01.2024 | 147,23 | 149,20 | 145,58 | 148,14 | 0,14% | 200,00 |
| 04.01.2024 | 146,84 | 148,91 | 146,67 | 147,94 | 0,61% | 335,00 |
| 03.01.2024 | 150,81 | 151,79 | 146,29 | 147,05 | -2,69% | 616,00 |
| 02.01.2024 | 151,60 | 155,07 | 149,31 | 151,11 | -0,02% | 95,00 |
| 29.12.2023 | 150,86 | 151,44 | 150,63 | 151,14 | 0,49% | - |
| 28.12.2023 | 152,21 | 152,23 | 150,17 | 150,40 | -0,62% | - |
| 27.12.2023 | 151,89 | 152,23 | 150,28 | 151,34 | 0,50% | - |
| 22.12.2023 | 150,03 | 151,20 | 149,64 | 150,59 | -0,40% | 63,00 |
| 21.12.2023 | 149,90 | 151,80 | 149,17 | 151,20 | 1,31% | 51,00 |