170,090€
0,53%
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 |
|---|---|---|---|---|---|---|
| 02.05.2024 | 169,98 | 170,38 | 169,87 | 169,99 | 0,57% | - |
| 30.04.2024 | 173,16 | 173,76 | 168,96 | 169,02 | -2,49% | 4.500,00 |
| 29.04.2024 | 175,31 | 175,35 | 172,53 | 173,34 | -0,54% | 5.280,00 |
| 26.04.2024 | 171,36 | 174,84 | 170,98 | 174,28 | 2,61% | 450,00 |
| 25.04.2024 | 171,70 | 172,61 | 167,19 | 169,84 | -1,72% | 7.205,00 |
| 24.04.2024 | 175,49 | 175,67 | 172,17 | 172,82 | -0,81% | - |
| 23.04.2024 | 170,46 | 174,48 | 170,16 | 174,24 | 2,51% | 3.000,00 |
| 22.04.2024 | 167,74 | 170,80 | 166,70 | 169,98 | 2,42% | 600,00 |
| 19.04.2024 | 163,32 | 166,98 | 161,94 | 165,96 | -0,42% | 1.040,00 |
| 18.04.2024 | 168,45 | 168,74 | 165,92 | 166,66 | -0,24% | 8.200,00 |
| 17.04.2024 | 166,92 | 169,56 | 166,16 | 167,06 | 0,16% | 2.610,00 |
| 16.04.2024 | 167,94 | 168,93 | 165,92 | 166,80 | -1,55% | 1.484,00 |
| 15.04.2024 | 171,04 | 175,09 | 169,22 | 169,42 | 0,40% | 1.200,00 |
| 12.04.2024 | 172,70 | 174,62 | 168,36 | 168,74 | -2,08% | 1.816,00 |
| 11.04.2024 | 173,30 | 173,62 | 168,96 | 172,33 | -0,51% | 29.400,00 |
| 10.04.2024 | 174,40 | 176,12 | 171,07 | 173,22 | -0,45% | 14.150,00 |
| 09.04.2024 | 177,15 | 177,25 | 172,72 | 174,00 | -1,87% | - |
| 08.04.2024 | 175,29 | 177,96 | 174,98 | 177,31 | 1,16% | - |
| 05.04.2024 | 175,35 | 175,99 | 173,35 | 175,27 | -0,05% | 424,00 |
| 04.04.2024 | 178,75 | 180,04 | 175,11 | 175,35 | -1,81% | - |
| 03.04.2024 | 176,89 | 179,13 | 176,57 | 178,59 | 0,47% | - |
| 02.04.2024 | 181,57 | 182,92 | 176,79 | 177,75 | -2,17% | 4.830,00 |
| 28.03.2024 | 182,19 | 182,21 | 181,15 | 181,69 | -0,31% | 172,00 |
| 27.03.2024 | 179,89 | 182,37 | 179,48 | 182,25 | 1,65% | - |
| 26.03.2024 | 177,68 | 180,08 | 177,02 | 179,29 | 1,22% | - |
| 25.03.2024 | 176,53 | 177,66 | 175,52 | 177,13 | 0,36% | - |
| 22.03.2024 | 175,17 | 177,07 | 174,74 | 176,49 | 0,63% | 3.082,00 |
| 21.03.2024 | 176,06 | 176,29 | 173,24 | 175,39 | 0,20% | 1.470,00 |
| 20.03.2024 | 172,06 | 175,15 | 171,39 | 175,04 | 1,54% | 1.230,00 |
| 19.03.2024 | 170,18 | 172,38 | 170,18 | 172,38 | 0,96% | - |
| 18.03.2024 | 172,32 | 172,53 | 170,39 | 170,74 | -0,80% | 17.296,00 |
| 15.03.2024 | 170,53 | 173,19 | 170,40 | 172,12 | 0,77% | 3.510,00 |
| 14.03.2024 | 172,06 | 173,11 | 169,80 | 170,80 | -0,63% | - |
| 13.03.2024 | 172,06 | 172,79 | 171,23 | 171,88 | -0,24% | 11.874,00 |
| 12.03.2024 | 169,61 | 172,36 | 167,60 | 172,30 | 2,27% | 30.400,00 |
| 11.03.2024 | 167,88 | 168,52 | 166,04 | 168,48 | 0,27% | - |
| 08.03.2024 | 170,27 | 170,33 | 167,74 | 168,02 | -1,30% | - |
| 07.03.2024 | 166,65 | 170,46 | 165,41 | 170,24 | 1,81% | 2.720,00 |
| 06.03.2024 | 167,28 | 167,83 | 166,62 | 167,22 | 0,48% | 192,00 |
| 05.03.2024 | 166,08 | 167,90 | 165,60 | 166,42 | -0,45% | 978,00 |
| 04.03.2024 | 168,14 | 168,20 | 166,70 | 167,18 | -0,52% | 920,00 |
| 01.03.2024 | 168,65 | 169,28 | 166,81 | 168,05 | 0,10% | 4.233,00 |
| 29.02.2024 | 165,50 | 168,00 | 165,32 | 167,88 | 1,57% | 7.831,00 |
| 28.02.2024 | 164,88 | 165,70 | 164,41 | 165,28 | 0,18% | - |
| 27.02.2024 | 161,63 | 165,02 | 161,63 | 164,98 | 1,80% | - |
| 26.02.2024 | 161,32 | 162,69 | 161,26 | 162,06 | 0,06% | - |
| 23.02.2024 | 162,04 | 162,44 | 160,80 | 161,97 | -0,09% | - |
| 22.02.2024 | 158,60 | 162,26 | 158,43 | 162,12 | 3,12% | - |
| 21.02.2024 | 156,38 | 157,33 | 155,50 | 157,21 | 0,87% | 441,00 |
| 20.02.2024 | 155,38 | 155,92 | 154,73 | 155,86 | -0,10% | - |
| 19.02.2024 | 155,99 | 156,24 | 155,28 | 156,02 | 0,11% | - |
| 16.02.2024 | 156,42 | 158,06 | 155,52 | 155,85 | -0,32% | 1.783,00 |
| 15.02.2024 | 154,55 | 156,46 | 154,44 | 156,35 | 1,28% | 5.605,00 |
| 14.02.2024 | 152,04 | 154,39 | 151,82 | 154,38 | 1,94% | - |
| 13.02.2024 | 154,46 | 154,46 | 150,63 | 151,44 | -2,15% | 330,00 |
| 12.02.2024 | 153,97 | 155,37 | 153,82 | 154,76 | 0,55% | - |
| 09.02.2024 | 154,08 | 154,51 | 152,36 | 153,92 | -0,22% | - |
| 08.02.2024 | 154,13 | 155,27 | 152,69 | 154,26 | 0,39% | - |
| 07.02.2024 | 155,49 | 155,68 | 153,10 | 153,66 | -1,11% | - |
| 06.02.2024 | 153,32 | 155,67 | 152,39 | 155,38 | 1,34% | - |
| 05.02.2024 | 153,01 | 154,26 | 152,10 | 153,33 | -0,21% | - |
| 02.02.2024 | 154,20 | 154,88 | 152,79 | 153,66 | -0,07% | - |
| 01.02.2024 | 151,60 | 153,76 | 150,95 | 153,76 | 1,51% | - |
| 31.01.2024 | 153,87 | 154,77 | 151,16 | 151,47 | -1,85% | - |
| 30.01.2024 | 154,64 | 155,13 | 153,93 | 154,32 | -0,32% | - |
| 29.01.2024 | 153,38 | 154,99 | 152,36 | 154,82 | 0,66% | - |
| 26.01.2024 | 152,46 | 154,41 | 152,25 | 153,80 | 0,23% | - |
| 25.01.2024 | 152,55 | 153,48 | 151,10 | 153,44 | 0,55% | 1.950,00 |
| 24.01.2024 | 150,26 | 153,72 | 150,19 | 152,60 | 2,40% | 2.954,00 |
| 23.01.2024 | 149,77 | 150,52 | 148,31 | 149,03 | -0,11% | - |
| 22.01.2024 | 148,98 | 149,84 | 148,05 | 149,19 | 0,44% | 575,00 |
| 19.01.2024 | 148,04 | 149,00 | 146,43 | 148,53 | 0,31% | 180,00 |
| 18.01.2024 | 145,29 | 148,07 | 144,90 | 148,07 | 2,17% | 52,00 |
| 17.01.2024 | 144,82 | 145,18 | 143,55 | 144,92 | -1,34% | 134,00 |
| 16.01.2024 | 147,18 | 147,78 | 145,83 | 146,89 | -1,18% | - |
| 15.01.2024 | 151,22 | 151,53 | 148,26 | 148,65 | -1,05% | - |
| 12.01.2024 | 149,14 | 150,88 | 148,28 | 150,23 | 0,93% | - |
| 11.01.2024 | 151,99 | 152,52 | 147,03 | 148,85 | -1,04% | - |
| 10.01.2024 | 148,93 | 151,08 | 148,85 | 150,41 | 0,46% | - |
| 09.01.2024 | 151,25 | 151,25 | 148,46 | 149,72 | -1,19% | 4.230,00 |
| 08.01.2024 | 147,58 | 151,61 | 146,83 | 151,53 | 2,32% | 648,00 |
| 05.01.2024 | 147,02 | 149,21 | 145,61 | 148,10 | 0,17% | 440,00 |
| 04.01.2024 | 147,33 | 148,91 | 146,66 | 147,85 | 0,59% | - |
| 03.01.2024 | 150,80 | 151,80 | 146,28 | 146,99 | -2,63% | 5.360,00 |
| 02.01.2024 | 152,01 | 155,08 | 149,33 | 150,96 | -0,19% | 88,00 |
| 29.12.2023 | 150,79 | 151,44 | 150,62 | 151,24 | 0,52% | - |
| 28.12.2023 | 152,19 | 152,20 | 150,14 | 150,46 | -0,66% | 1.175,00 |
| 27.12.2023 | 152,21 | 152,25 | 150,29 | 151,46 | 0,46% | - |
| 22.12.2023 | 150,07 | 151,20 | 149,64 | 150,77 | -0,21% | - |
| 21.12.2023 | 149,80 | 151,11 | 149,17 | 151,09 | 1,38% | - |
| 20.12.2023 | 151,59 | 152,26 | 148,89 | 149,04 | -1,87% | - |
| 19.12.2023 | 150,07 | 151,99 | 149,85 | 151,88 | 1,13% | 3.326,00 |
| 18.12.2023 | 151,34 | 151,40 | 149,29 | 150,19 | -0,64% | 4.372,00 |
| 15.12.2023 | 151,82 | 154,12 | 150,91 | 151,15 | -0,24% | 2.400,00 |
| 14.12.2023 | 155,51 | 156,21 | 150,13 | 151,51 | -1,74% | 4.022,00 |
| 13.12.2023 | 152,29 | 154,32 | 151,38 | 154,20 | 0,98% | 900,00 |
| 12.12.2023 | 153,22 | 153,33 | 151,76 | 152,71 | -0,20% | 280,00 |
| 11.12.2023 | 152,11 | 153,10 | 151,44 | 153,02 | 0,38% | 840,00 |
| 08.12.2023 | 150,10 | 152,62 | 149,59 | 152,44 | 1,62% | 432,00 |
| 07.12.2023 | 149,13 | 150,28 | 148,98 | 150,01 | 0,37% | 417,00 |