LevDAX x2 Total Return EUR (A0C4B3)

LEVDAX
🏛️ Deutschland →
31,172.97
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 17,110.60 17,225.61 17,104.13 17,212.89 0.0M
2021-12-29 17,360.39 17,365.97 17,036.13 17,142.11 0.0M
2021-12-28 17,115.57 17,408.55 17,102.11 17,384.59 0.0M
2021-12-27 16,827.94 17,148.45 16,810.55 17,106.80 0.0M
2021-12-23 16,732.82 16,961.92 16,651.59 16,936.09 0.0M
2021-12-22 16,339.29 16,589.36 16,234.57 16,589.36 0.0M
2021-12-21 16,139.10 16,291.65 15,986.29 16,281.29 0.0M
2021-12-20 15,664.18 15,968.51 15,468.12 15,848.90 0.0M
2021-12-17 16,612.68 16,633.51 16,227.98 16,467.38 0.0M
2021-12-16 16,843.97 16,996.10 16,659.34 16,690.68 0.0M
2021-12-15 16,409.81 16,467.63 16,300.30 16,352.23 0.0M
2021-12-14 16,787.71 16,825.32 16,293.01 16,303.91 0.0M
2021-12-13 16,730.35 17,030.60 16,598.19 16,662.40 0.0M
2021-12-10 16,556.98 16,806.43 16,509.48 16,665.08 0.0M
2021-12-09 16,841.71 16,875.01 16,643.50 16,698.90 0.0M
2021-12-08 17,004.01 17,118.44 16,793.72 16,801.11 0.0M
2021-12-07 16,513.09 17,104.22 16,509.08 17,074.79 0.0M
2021-12-06 16,044.74 16,236.03 15,686.75 16,164.14 0.0M
2021-12-03 16,254.02 16,254.02 15,583.97 15,726.39 0.0M
2021-12-02 16,000.02 16,153.99 15,729.65 15,920.45 0.0M
2021-12-01 15,869.22 16,439.46 15,773.64 16,363.47 0.0M
2021-11-30 15,630.39 15,969.89 15,416.74 15,593.81 0.0M
2021-11-29 16,258.18 16,307.50 15,881.66 15,971.38 0.0M
2021-11-26 16,197.73 16,538.90 15,893.55 15,920.99 0.0M
2021-11-25 17,385.23 17,459.56 17,248.20 17,362.59 0.0M
2021-11-24 17,415.74 17,485.67 16,975.25 17,276.20 0.0M
2021-11-23 17,514.84 17,663.23 17,247.15 17,403.96 0.0M
2021-11-22 17,959.75 17,991.27 17,742.70 17,798.40 0.0M
2021-11-19 18,138.62 18,168.96 17,746.01 17,895.72 0.0M
2021-11-18 18,123.08 18,185.22 17,969.51 18,032.74 0.0M
2021-11-17 18,091.68 18,170.06 18,074.28 18,097.93 0.0M
2021-11-16 17,927.57 18,131.08 17,890.55 18,090.36 0.0M
2021-11-15 17,783.94 17,873.18 17,702.07 17,870.47 0.0M
2021-11-12 17,762.48 17,812.47 17,685.29 17,749.24 0.0M
2021-11-11 17,690.07 17,794.03 17,613.35 17,724.79 0.0M
2021-11-10 17,658.26 17,710.05 17,510.76 17,690.86 0.0M
2021-11-09 17,600.24 17,770.42 17,591.22 17,630.43 0.0M
2021-11-08 17,630.97 17,692.31 17,576.74 17,643.45 0.0M
2021-11-05 17,565.97 17,727.05 17,559.01 17,659.96 0.0M
2021-11-04 17,619.11 17,682.30 17,535.41 17,605.44 0.0M
2021-11-03 17,446.65 17,480.67 17,370.02 17,452.83 0.0M
2021-11-02 17,160.67 17,452.97 17,158.16 17,440.50 0.0M
2021-11-01 17,029.57 17,212.01 17,020.54 17,119.32 0.0M
2021-10-29 16,631.75 16,867.86 16,450.23 16,865.94 0.0M
2021-10-28 16,850.09 16,903.62 16,737.76 16,881.97 0.0M
2021-10-27 16,944.44 16,986.31 16,828.24 16,902.14 0.0M
2021-10-26 16,789.90 17,063.75 16,784.43 17,012.57 0.0M
2021-10-25 16,635.18 16,716.77 16,531.59 16,674.91 0.0M
2021-10-22 16,480.21 16,706.61 16,446.91 16,554.40 0.0M
2021-10-21 16,269.21 16,533.31 16,264.51 16,404.85 0.0M
2021-10-20 16,406.80 16,605.64 16,388.66 16,511.76 0.0M
2021-10-19 16,486.19 16,522.20 16,372.60 16,496.45 0.0M
2021-10-18 16,502.76 16,553.13 16,283.65 16,408.51 0.0M
2021-10-15 16,424.04 16,672.76 16,391.64 16,648.98 0.0M
2021-10-14 16,150.49 16,388.08 16,051.55 16,384.61 0.0M
2021-10-13 15,692.21 16,048.58 15,648.21 15,938.43 0.0M
2021-10-12 15,472.17 15,782.49 15,444.50 15,725.36 0.0M
2021-10-11 15,659.63 15,841.55 15,615.81 15,834.05 0.0M
2021-10-08 15,924.54 15,977.14 15,803.29 15,847.96 0.0M
2021-10-07 15,760.35 15,946.24 15,665.33 15,941.25 0.0M
2021-10-06 15,510.37 15,529.93 15,049.01 15,371.23 0.0M
2021-10-05 15,545.01 15,847.78 15,454.35 15,831.88 0.0M
2021-10-04 15,558.54 15,794.27 15,465.13 15,505.92 0.0M
2021-10-01 15,514.10 15,977.03 15,393.10 15,754.49 0.0M
2021-09-30 16,338.47 16,368.38 15,941.53 15,972.49 0.0M
2021-09-29 16,175.40 16,312.93 16,058.99 16,192.69 0.0M
2021-09-28 16,575.59 16,576.40 15,915.02 15,948.34 0.0M
2021-09-27 16,910.15 16,920.89 16,596.99 16,643.43 0.0M
2021-09-24 16,618.18 16,642.49 16,478.70 16,552.94 0.0M
2021-09-23 16,763.93 16,903.63 16,686.70 16,793.64 0.0M
2021-09-22 16,409.71 16,504.89 16,232.09 16,501.35 0.0M
2021-09-21 15,994.36 16,262.97 15,871.10 16,167.82 0.0M
2021-09-20 15,989.05 15,995.99 15,478.38 15,717.90 0.0M
2021-09-17 17,090.64 17,127.90 16,404.70 16,479.16 0.0M
2021-09-16 16,858.26 17,026.78 16,797.33 16,826.34 0.0M
2021-09-15 16,998.85 17,017.27 16,744.50 16,749.42 0.0M
2021-09-14 16,925.78 17,067.84 16,851.80 16,980.28 0.0M
2021-09-13 16,890.11 17,118.46 16,875.08 16,933.53 0.0M
2021-09-10 16,820.28 16,935.55 16,661.57 16,736.41 0.0M
2021-09-09 16,499.56 16,915.07 16,402.01 16,764.81 0.0M
2021-09-08 16,964.09 17,052.66 16,693.73 16,736.99 0.0M
2021-09-07 17,360.58 17,428.90 17,208.00 17,243.53 0.0M
2021-09-06 17,191.69 17,498.09 17,183.42 17,438.19 0.0M
2021-09-03 17,241.38 17,300.67 16,911.77 17,110.24 0.0M
2021-09-02 17,180.52 17,313.38 17,174.44 17,239.27 0.0M
2021-09-01 17,495.42 17,546.09 17,092.97 17,203.60 0.0M
2021-08-31 17,432.44 17,601.62 17,066.38 17,226.87 0.0M
2021-08-30 17,273.98 17,361.15 17,254.27 17,340.63 0.0M
2021-08-27 17,104.44 17,279.89 17,046.22 17,262.48 0.0M
2021-08-26 17,092.72 17,226.09 16,936.12 17,136.11 0.0M
2021-08-25 17,396.02 17,439.23 17,265.92 17,281.97 0.0M
2021-08-24 17,363.09 17,408.53 17,272.02 17,380.49 0.0M
2021-08-23 17,433.94 17,433.94 17,149.14 17,264.69 0.0M
2021-08-20 17,007.89 17,166.80 16,838.07 17,166.80 0.0M
2021-08-19 17,012.28 17,160.74 16,759.54 17,075.09 0.0M
2021-08-18 17,446.68 17,522.47 17,310.55 17,513.98 0.0M
2021-08-17 17,308.38 17,451.39 17,175.88 17,417.43 0.0M
2021-08-16 17,315.63 17,503.29 17,262.01 17,425.46 0.0M
2021-08-13 17,474.12 17,654.08 17,458.07 17,538.26 0.0M
2021-08-12 17,215.20 17,509.02 17,202.72 17,450.58 0.0M
2021-08-11 17,134.43 17,340.39 16,988.96 17,208.05 0.0M
2021-08-10 17,008.68 17,155.82 17,007.62 17,087.80 0.0M
2021-08-09 17,093.69 17,147.83 16,932.91 17,032.83 0.0M
2021-08-06 17,087.20 17,168.09 17,014.19 17,066.87 0.0M
2021-08-05 16,916.21 17,045.88 16,874.23 17,030.33 0.0M
2021-08-04 16,834.57 16,959.86 16,721.61 16,916.82 0.0M
2021-08-03 16,586.46 16,737.02 16,489.96 16,623.66 0.0M
2021-08-02 16,787.12 16,939.17 16,529.86 16,652.63 0.0M
2021-07-30 16,491.11 16,748.82 16,377.53 16,599.96 0.0M
2021-07-29 16,738.50 16,846.33 16,641.86 16,806.21 0.0M
2021-07-28 16,588.58 16,670.43 16,499.77 16,655.99 0.0M
2021-07-27 16,586.79 16,691.97 16,341.41 16,546.52 0.0M
2021-07-26 16,691.00 16,809.31 16,601.18 16,760.59 0.0M
2021-07-23 16,728.36 16,894.06 16,685.64 16,868.22 0.0M
2021-07-22 16,577.66 16,674.15 16,446.79 16,538.07 0.0M
2021-07-21 15,960.94 16,387.24 15,866.03 16,342.78 0.0M
2021-07-20 15,949.90 16,086.02 15,652.57 15,911.26 0.0M
2021-07-19 16,351.55 16,359.46 15,557.35 15,738.26 0.0M
2021-07-16 16,913.93 16,950.86 16,471.60 16,607.72 0.0M
2021-07-15 17,033.48 17,033.48 16,717.80 16,799.57 0.0M
2021-07-14 17,024.18 17,192.48 16,990.82 17,145.35 0.0M
2021-07-13 17,102.83 17,183.33 17,055.18 17,146.55 0.0M
2021-07-12 16,899.86 17,183.57 16,805.82 17,148.21 0.0M
2021-07-09 16,523.04 16,926.16 16,483.81 16,926.16 0.0M
2021-07-08 16,713.20 16,728.17 16,107.80 16,358.83 0.0M
2021-07-07 16,763.07 16,963.79 16,758.03 16,946.20 0.0M
2021-07-06 16,782.37 16,853.10 16,462.40 16,558.82 0.0M
2021-07-05 16,810.98 16,908.91 16,610.35 16,883.25 0.0M
2021-07-02 16,845.69 16,976.05 16,784.67 16,856.97 0.0M
2021-07-01 16,801.09 16,981.74 16,510.79 16,757.33 0.0M
2021-06-30 16,966.62 16,986.66 16,450.68 16,601.53 0.0M
2021-06-29 16,678.77 17,079.42 16,656.63 16,945.93 0.0M
2021-06-28 16,689.31 16,898.34 16,627.79 16,653.60 0.0M
2021-06-25 16,718.97 16,778.55 16,608.45 16,768.49 0.0M
2021-06-24 16,598.92 16,765.62 16,489.07 16,728.04 0.0M
2021-06-23 16,914.36 16,917.74 16,445.14 16,445.14 0.0M
2021-06-22 16,727.56 16,867.59 16,578.76 16,832.32 0.0M
2021-06-21 16,310.60 16,768.09 16,136.05 16,761.00 0.0M
2021-06-18 17,020.48 17,056.03 16,384.10 16,430.20 0.0M
2021-06-17 16,879.18 17,089.13 16,865.98 17,035.75 0.0M
2021-06-16 17,098.74 17,104.87 16,920.61 16,998.52 0.0M
2021-06-15 17,072.27 17,174.99 17,007.87 17,039.35 0.0M
2021-06-14 17,061.68 17,197.38 16,918.49 16,918.49 0.0M
2021-06-11 16,724.37 16,982.92 16,649.43 16,960.25 0.0M
2021-06-10 16,781.66 16,841.45 16,574.09 16,698.26 0.0M
2021-06-09 16,852.03 16,908.91 16,555.62 16,719.33 0.0M
2021-06-08 16,920.21 17,034.26 16,842.28 16,847.20 0.0M
2021-06-07 16,892.24 17,044.58 16,789.79 16,925.90 0.0M
2021-06-04 16,870.54 16,987.24 16,776.30 16,959.27 0.0M
2021-06-03 16,740.99 16,881.98 16,495.53 16,829.37 0.0M
2021-06-02 16,696.28 16,825.46 16,660.37 16,764.77 0.0M
2021-06-01 16,573.56 16,939.48 16,571.93 16,688.75 0.0M
2021-05-31 16,539.01 16,545.76 16,363.50 16,377.93 0.0M
2021-05-28 16,425.53 16,649.59 16,409.82 16,588.59 0.0M
2021-05-27 16,374.57 16,525.38 16,228.73 16,348.04 0.0M
2021-05-26 16,589.95 16,635.58 16,349.33 16,441.44 0.0M
2021-05-25 16,648.73 16,691.92 16,471.83 16,471.83 0.0M
2021-05-21 16,356.26 16,475.15 16,257.60 16,412.32 0.0M
2021-05-20 15,930.45 16,269.73 15,711.87 16,269.73 0.0M
2021-05-19 16,000.63 16,059.39 15,412.08 15,735.01 0.0M
2021-05-18 16,585.64 16,635.06 16,223.60 16,313.74 0.0M
2021-05-17 16,410.72 16,516.72 16,243.56 16,334.83 0.0M
2021-05-14 16,136.00 16,377.98 15,953.61 16,376.72 0.0M
2021-05-13 15,437.76 15,997.59 15,121.50 15,921.97 0.0M
2021-05-12 15,805.60 15,977.15 15,626.52 15,818.48 0.0M
2021-05-11 16,038.39 16,043.84 15,514.78 15,754.77 0.0M
2021-05-10 16,386.85 16,390.89 16,239.14 16,350.50 0.0M
2021-05-07 16,240.68 16,362.41 16,118.88 16,348.24 0.0M
2021-05-06 15,868.49 16,099.92 15,705.32 15,922.82 0.0M
2021-05-05 15,456.05 15,868.30 15,444.04 15,868.30 0.0M
2021-05-04 16,071.60 16,074.23 15,200.38 15,223.95 0.0M
2021-05-03 15,929.60 16,090.00 15,761.43 16,022.95 0.0M
2021-04-30 15,955.47 16,038.87 15,812.22 15,812.22 0.0M
2021-04-29 16,213.43 16,220.80 15,704.22 15,850.27 0.0M
2021-04-28 16,200.75 16,274.18 16,087.52 16,141.34 0.0M
2021-04-27 16,121.69 16,145.02 15,918.80 16,050.80 0.0M
2021-04-26 16,153.33 16,212.30 16,024.86 16,149.98 0.0M
2021-04-23 16,088.98 16,176.39 15,838.56 16,114.07 0.0M
2021-04-22 16,056.69 16,216.73 16,010.88 16,200.35 0.0M
2021-04-21 15,905.32 15,969.60 15,679.47 15,938.86 0.0M
2021-04-20 16,291.40 16,359.27 15,757.46 15,799.84 0.0M
2021-04-19 16,580.82 16,591.42 16,306.02 16,306.55 0.0M
2021-04-16 16,117.70 16,530.59 16,110.05 16,500.92 0.0M
2021-04-15 16,034.96 16,104.40 16,011.86 16,070.04 0.0M
2021-04-14 16,066.33 16,071.23 15,935.72 15,972.83 0.0M
2021-04-13 16,047.22 16,125.03 15,921.84 16,025.66 0.0M
2021-04-12 16,034.94 16,111.69 15,978.96 15,984.77 0.0M
2021-04-09 15,948.81 16,044.17 15,862.88 16,024.43 0.0M
2021-04-08 16,028.88 16,052.65 15,835.38 15,958.13 0.0M
2021-04-07 15,997.02 16,042.19 15,868.98 15,902.76 0.0M
2021-04-06 16,140.09 16,185.75 15,973.05 15,978.85 0.0M
2021-04-01 15,647.00 15,765.45 15,602.96 15,757.68 0.0M
2021-03-31 15,498.30 15,590.26 15,480.62 15,552.64 0.0M
2021-03-30 15,325.93 15,596.15 15,310.83 15,552.99 0.0M
2021-03-29 15,146.00 15,218.55 15,036.49 15,162.13 0.0M
2021-03-26 14,952.06 15,076.72 14,910.36 15,021.43 0.0M
2021-03-25 14,620.40 14,763.59 14,362.61 14,763.59 0.0M
2021-03-24 14,605.97 14,758.78 14,564.54 14,741.26 0.0M
2021-03-23 14,683.78 14,937.43 14,550.47 14,845.62 0.0M
2021-03-22 14,621.56 14,875.89 14,597.53 14,835.69 0.0M
2021-03-19 14,917.62 15,020.27 14,644.04 14,761.98 0.0M
2021-03-18 14,871.86 15,134.58 14,864.26 15,077.13 0.0M
2021-03-17 14,653.19 14,726.27 14,601.73 14,716.18 0.0M
2021-03-16 14,561.85 14,725.81 14,545.03 14,637.49 0.0M
2021-03-15 14,531.47 14,667.20 14,340.87 14,445.19 0.0M
2021-03-12 14,506.68 14,577.06 14,422.69 14,526.68 0.0M
2021-03-11 14,629.49 14,712.81 14,552.22 14,661.33 0.0M
2021-03-10 14,401.55 14,643.93 14,339.86 14,602.60 0.0M
2021-03-09 14,214.72 14,473.27 14,142.89 14,398.35 0.0M
2021-03-08 13,598.92 14,327.23 13,507.60 14,284.86 0.0M
2021-03-05 13,471.98 13,684.82 13,296.37 13,398.41 0.0M
2021-03-04 13,582.27 13,738.76 13,472.90 13,661.91 0.0M
2021-03-03 13,806.54 13,935.91 13,513.11 13,707.85 0.0M
2021-03-02 13,478.93 13,749.68 13,478.06 13,629.56 0.0M
2021-03-01 13,481.01 13,594.64 13,312.05 13,577.09 0.0M
2021-02-26 12,951.66 13,326.92 12,927.22 13,144.59 0.0M
2021-02-25 13,643.36 13,654.94 13,322.72 13,323.03 0.0M
2021-02-24 13,279.29 13,552.51 13,279.29 13,509.74 0.0M
2021-02-23 13,528.21 13,536.43 12,910.14 13,296.30 0.0M
2021-02-22 13,283.52 13,509.07 13,175.10 13,460.60 0.0M
2021-02-19 13,444.09 13,606.96 13,350.56 13,543.66 0.0M
2021-02-18 13,416.05 13,481.88 13,275.45 13,339.26 0.0M
2021-02-17 13,613.29 13,630.51 13,352.46 13,382.06 0.0M
2021-02-16 13,763.25 13,813.24 13,655.59 13,684.13 0.0M
2021-02-15 13,770.75 13,813.79 13,703.07 13,771.55 0.0M
2021-02-12 13,511.88 13,657.24 13,396.49 13,655.16 0.0M
2021-02-11 13,478.46 13,660.95 13,397.95 13,637.53 0.0M
2021-02-10 13,681.59 13,681.59 13,229.88 13,429.27 0.0M
2021-02-09 13,667.11 13,678.80 13,485.31 13,581.91 0.0M
2021-02-08 13,863.82 13,888.42 13,668.78 13,675.31 0.0M
2021-02-05 13,678.22 13,780.83 13,583.76 13,668.55 0.0M
2021-02-04 13,504.99 13,693.82 13,473.68 13,675.31 0.0M
2021-02-03 13,532.58 13,535.32 13,302.23 13,430.95 0.0M
2021-02-02 13,032.94 13,260.71 12,976.02 13,242.27 0.0M
2021-02-01 12,724.85 12,888.68 12,647.71 12,840.28 0.0M
2021-01-29 12,566.28 12,791.12 12,432.96 12,488.08 0.0M
2021-01-28 12,617.17 12,990.38 12,259.45 12,928.88 0.0M
2021-01-27 13,240.65 13,287.47 12,563.57 12,842.96 0.0M
2021-01-26 12,977.04 13,427.55 12,944.61 13,324.08 0.0M
2021-01-25 13,471.53 13,477.09 12,809.84 12,894.76 0.0M
2021-01-22 13,305.75 13,382.22 13,086.47 13,336.43 0.0M
2021-01-21 13,575.01 13,630.12 13,345.57 13,399.26 0.0M
2021-01-20 13,288.44 13,486.45 13,263.98 13,427.43 0.0M
2021-01-19 13,455.68 13,463.58 13,203.39 13,223.73 0.0M
2021-01-18 13,007.78 13,291.34 13,007.32 13,287.43 0.0M
2021-01-15 13,397.07 13,501.50 12,947.99 13,171.07 0.0M
2021-01-14 13,531.69 13,640.75 13,472.01 13,560.53 0.0M
2021-01-13 13,387.26 13,540.44 13,328.92 13,465.71 0.0M
2021-01-12 13,554.75 13,581.18 13,333.69 13,437.26 0.0M
2021-01-11 13,556.38 13,597.72 13,206.41 13,459.49 0.0M
2021-01-08 13,789.22 13,837.47 13,597.77 13,678.73 0.0M
2021-01-07 13,479.38 13,596.71 13,394.10 13,521.18 0.0M
2021-01-06 12,986.37 13,425.74 12,853.94 13,374.15 0.0M
2021-01-05 12,974.42 13,140.83 12,757.04 12,918.33 0.0M
2021-01-04 13,372.81 13,404.97 12,911.73 13,061.88 0.0M