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
2022-12-30 12,655.32 12,661.00 12,504.08 12,505.97 0.0M
2022-12-29 12,450.55 12,775.69 12,415.52 12,775.69 0.0M
2022-12-28 12,672.99 12,681.57 12,493.97 12,513.81 0.0M
2022-12-27 12,734.25 12,762.54 12,588.34 12,640.09 0.0M
2022-12-23 12,553.90 12,652.86 12,426.19 12,545.52 0.0M
2022-12-22 12,860.18 12,947.32 12,455.16 12,498.00 0.0M
2022-12-21 12,558.45 12,836.56 12,500.13 12,833.10 0.0M
2022-12-20 12,352.70 12,535.32 12,283.57 12,451.34 0.0M
2022-12-19 12,542.16 12,661.74 12,528.34 12,556.74 0.0M
2022-12-16 12,623.29 12,682.61 12,328.36 12,469.01 0.0M
2022-12-15 13,320.91 13,343.01 12,631.15 12,637.96 0.0M
2022-12-14 13,512.75 13,545.01 13,367.22 13,525.24 0.0M
2022-12-13 13,315.15 13,926.01 13,234.82 13,596.57 0.0M
2022-12-12 13,231.56 13,354.24 13,161.20 13,243.10 0.0M
2022-12-09 13,281.22 13,391.58 13,082.11 13,364.16 0.0M
2022-12-08 13,193.11 13,231.98 13,043.62 13,168.76 0.0M
2022-12-07 13,244.40 13,369.55 13,083.29 13,163.15 0.0M
2022-12-06 13,435.13 13,556.02 13,245.07 13,316.02 0.0M
2022-12-05 13,586.87 13,623.99 13,411.79 13,511.96 0.0M
2022-12-02 13,548.21 13,771.30 13,373.18 13,667.72 0.0M
2022-12-01 13,694.75 13,731.86 13,470.99 13,595.00 0.0M
2022-11-30 13,481.57 13,590.30 13,359.05 13,421.74 0.0M
2022-11-29 13,436.74 13,483.68 13,292.12 13,345.04 0.0M
2022-11-28 13,562.95 13,645.15 13,380.31 13,397.66 0.0M
2022-11-25 13,708.95 13,754.31 13,615.65 13,697.27 0.0M
2022-11-24 13,538.55 13,752.72 13,522.48 13,694.48 0.0M
2022-11-23 13,505.61 13,520.81 13,366.03 13,485.79 0.0M
2022-11-22 13,346.54 13,594.28 13,330.25 13,476.62 0.0M
2022-11-21 13,427.38 13,484.28 13,289.55 13,398.20 0.0M
2022-11-18 13,291.48 13,545.12 13,253.75 13,497.22 0.0M
2022-11-17 13,343.22 13,409.80 12,976.46 13,191.77 0.0M
2022-11-16 13,395.19 13,409.66 13,060.47 13,132.65 0.0M
2022-11-15 13,391.29 13,518.16 13,194.56 13,402.59 0.0M
2022-11-14 13,249.88 13,499.61 13,153.10 13,282.15 0.0M
2022-11-11 13,037.30 13,191.67 13,024.61 13,120.73 0.0M
2022-11-10 12,014.43 12,996.59 12,006.55 12,976.78 0.0M
2022-11-09 12,104.00 12,170.02 11,931.75 12,125.93 0.0M
2022-11-08 11,846.26 12,167.85 11,813.32 12,166.34 0.0M
2022-11-07 11,658.44 12,030.00 11,644.82 11,894.01 0.0M
2022-11-04 11,325.39 11,907.56 11,312.19 11,766.76 0.0M
2022-11-03 11,205.97 11,315.14 11,019.28 11,204.62 0.0M
2022-11-02 11,618.23 11,669.06 11,420.09 11,422.98 0.0M
2022-11-01 11,575.98 11,746.95 11,476.42 11,565.45 0.0M
2022-10-31 11,420.23 11,511.11 11,355.09 11,419.25 0.0M
2022-10-28 11,109.38 11,414.71 11,072.16 11,402.12 0.0M
2022-10-27 11,247.31 11,430.05 11,091.26 11,347.24 0.0M
2022-10-26 11,081.16 11,333.66 11,028.38 11,321.05 0.0M
2022-10-25 10,931.20 11,079.29 10,635.31 11,078.82 0.0M
2022-10-24 10,770.89 11,022.12 10,569.83 10,874.71 0.0M
2022-10-21 10,394.13 10,617.39 10,239.70 10,543.27 0.0M
2022-10-20 10,467.79 10,688.58 10,374.33 10,604.15 0.0M
2022-10-19 10,687.88 10,690.34 10,501.23 10,561.28 0.0M
2022-10-18 10,639.43 10,875.19 10,570.02 10,601.71 0.0M
2022-10-17 10,116.21 10,519.79 10,003.70 10,410.05 0.0M
2022-10-14 10,247.63 10,452.55 10,001.49 10,068.75 0.0M
2022-10-13 9,554.18 9,974.21 9,373.81 9,936.71 0.0M
2022-10-12 9,703.19 9,847.44 9,538.73 9,646.37 0.0M
2022-10-11 9,640.50 9,783.52 9,527.06 9,722.95 0.0M
2022-10-10 9,651.67 10,027.77 9,650.25 9,807.38 0.0M
2022-10-07 10,038.46 10,172.88 9,807.47 9,808.13 0.0M
2022-10-06 10,329.63 10,410.85 10,049.94 10,129.66 0.0M
2022-10-05 10,360.56 10,444.44 10,103.50 10,205.55 0.0M
2022-10-04 9,965.43 10,463.44 9,962.66 10,458.87 0.0M
2022-10-03 9,317.45 9,753.79 9,225.93 9,724.72 0.0M
2022-09-30 9,494.87 9,611.58 9,355.49 9,575.00 0.0M
2022-09-29 9,624.93 9,631.45 9,185.58 9,358.26 0.0M
2022-09-28 9,438.70 9,712.79 9,181.02 9,688.88 0.0M
2022-09-27 9,928.39 10,058.10 9,619.99 9,619.99 0.0M
2022-09-26 9,767.38 9,986.57 9,690.64 9,761.09 0.0M
2022-09-23 10,216.17 10,240.09 9,682.70 9,852.01 0.0M
2022-09-22 10,257.36 10,674.29 10,248.93 10,257.31 0.0M
2022-09-21 10,299.69 10,658.16 10,242.56 10,650.49 0.0M
2022-09-20 10,790.70 10,935.94 10,436.65 10,491.22 0.0M
2022-09-19 10,516.60 10,818.74 10,385.60 10,713.05 0.0M
2022-09-16 10,735.32 10,736.02 10,539.30 10,610.53 0.0M
2022-09-15 11,118.31 11,239.30 10,925.53 10,975.72 0.0M
2022-09-14 11,275.54 11,381.59 10,966.35 11,097.28 0.0M
2022-09-13 11,833.32 12,033.96 11,364.84 11,374.94 0.0M
2022-09-12 11,354.36 11,816.26 11,343.84 11,748.98 0.0M
2022-09-09 10,937.25 11,266.65 10,936.27 11,211.04 0.0M
2022-09-08 11,037.86 11,077.11 10,536.09 10,900.40 0.0M
2022-09-07 10,675.36 10,984.20 10,617.01 10,920.13 0.0M
2022-09-06 10,737.91 10,939.27 10,659.00 10,845.12 0.0M
2022-09-05 10,774.46 10,774.46 10,415.14 10,660.26 0.0M
2022-09-02 10,688.47 11,157.41 10,634.76 11,155.26 0.0M
2022-09-01 10,600.20 10,649.52 10,414.72 10,459.58 0.0M
2022-08-31 11,116.32 11,119.83 10,770.03 10,804.29 0.0M
2022-08-30 10,948.31 11,345.32 10,890.21 11,018.86 0.0M
2022-08-29 10,810.76 10,987.72 10,674.65 10,903.62 0.0M
2022-08-26 11,670.77 11,740.31 10,982.38 11,037.27 0.0M
2022-08-25 11,658.90 11,721.48 11,455.00 11,560.80 0.0M
2022-08-24 11,316.72 11,502.89 11,237.19 11,470.77 0.0M
2022-08-23 11,372.72 11,606.73 11,360.42 11,426.06 0.0M
2022-08-22 11,917.71 11,986.82 11,415.73 11,489.20 0.0M
2022-08-19 12,131.87 12,256.20 12,013.93 12,047.81 0.0M
2022-08-18 12,244.92 12,463.03 12,216.89 12,322.95 0.0M
2022-08-17 12,747.45 12,751.93 12,166.69 12,196.44 0.0M
2022-08-16 12,604.73 12,783.10 12,559.96 12,714.59 0.0M
2022-08-15 12,601.53 12,619.84 12,398.66 12,544.83 0.0M
2022-08-12 12,352.50 12,538.29 12,343.84 12,507.33 0.0M
2022-08-11 12,419.62 12,448.78 12,264.93 12,324.97 0.0M
2022-08-10 11,948.17 12,362.62 11,900.25 12,336.58 0.0M
2022-08-09 12,344.22 12,419.56 12,004.88 12,041.34 0.0M
2022-08-08 12,344.22 12,419.56 12,167.83 12,316.22 0.0M
2022-08-05 12,237.25 12,327.85 12,093.00 12,113.32 0.0M
2022-08-04 12,213.89 12,505.44 12,211.87 12,272.81 0.0M
2022-08-03 11,804.59 12,151.92 11,786.27 12,138.64 0.0M
2022-08-02 11,840.76 11,956.63 11,692.21 11,893.96 0.0M
2022-08-01 11,933.00 12,108.59 11,921.82 11,947.95 0.0M
2022-07-29 11,727.44 12,010.05 11,705.27 11,955.92 0.0M
2022-07-28 11,485.87 11,615.75 11,272.57 11,603.14 0.0M
2022-07-27 11,389.24 11,468.39 11,270.90 11,402.57 0.0M
2022-07-26 11,430.51 11,458.38 11,188.05 11,282.80 0.0M
2022-07-25 11,432.54 11,700.75 11,377.83 11,479.76 0.0M
2022-07-22 11,425.85 11,752.58 11,411.18 11,555.02 0.0M
2022-07-21 11,569.17 11,668.45 11,282.48 11,542.64 0.0M
2022-07-20 11,735.05 11,809.86 11,336.67 11,604.28 0.0M
2022-07-19 10,927.75 11,723.44 10,830.61 11,650.44 0.0M
2022-07-18 11,013.64 11,229.04 10,977.46 11,055.57 0.0M
2022-07-15 10,395.14 10,912.26 10,346.96 10,894.20 0.0M
2022-07-14 10,727.76 10,776.04 10,181.39 10,324.91 0.0M
2022-07-13 10,798.39 10,885.19 10,499.60 10,722.61 0.0M
2022-07-12 10,715.39 10,976.17 10,552.60 10,976.17 0.0M
2022-07-11 10,767.79 11,028.21 10,752.59 10,852.47 0.0M
2022-07-08 10,825.03 11,172.22 10,744.93 11,165.61 0.0M
2022-07-07 10,732.00 10,914.86 10,625.71 10,874.18 0.0M
2022-07-06 10,449.48 10,582.22 10,321.33 10,460.89 0.0M
2022-07-05 10,903.60 10,935.56 10,127.17 10,144.46 0.0M
2022-07-04 10,993.18 11,019.59 10,718.32 10,772.04 0.0M
2022-07-01 10,525.75 10,975.96 10,518.27 10,838.64 0.0M
2022-06-30 10,808.77 10,836.61 10,505.58 10,789.10 0.0M
2022-06-29 11,317.50 11,391.57 11,067.12 11,166.05 0.0M
2022-06-28 11,622.41 11,786.17 11,546.50 11,565.27 0.0M
2022-06-27 11,540.58 11,818.77 11,382.80 11,485.41 0.0M
2022-06-24 11,080.08 11,439.83 11,003.28 11,367.18 0.0M
2022-06-23 11,311.73 11,377.21 11,016.31 11,016.31 0.0M
2022-06-22 11,274.56 11,527.34 11,104.87 11,418.69 0.0M
2022-06-21 11,753.77 11,944.25 11,645.13 11,678.80 0.0M
2022-06-20 11,531.31 11,631.63 11,355.33 11,631.63 0.0M
2022-06-17 11,331.74 11,581.43 11,206.88 11,389.33 0.0M
2022-06-16 11,955.32 11,960.48 11,183.29 11,237.88 0.0M
2022-06-15 12,026.80 12,178.80 11,811.74 12,035.23 0.0M
2022-06-14 12,166.29 12,188.50 11,697.99 11,716.46 0.0M
2022-06-13 12,184.87 12,338.68 11,848.34 11,934.31 0.0M
2022-06-10 13,199.74 13,220.53 12,521.45 12,544.16 0.0M
2022-06-09 13,684.37 13,791.94 13,343.95 13,366.70 0.0M
2022-06-08 14,129.38 14,141.51 13,709.84 13,840.16 0.0M
2022-06-07 14,078.23 14,119.81 13,862.54 14,053.58 0.0M
2022-06-06 14,094.71 14,348.92 14,039.83 14,242.31 0.0M
2022-06-03 14,110.51 14,119.60 13,837.49 13,870.12 0.0M
2022-06-02 13,745.35 13,932.61 13,742.84 13,918.13 0.0M
2022-06-01 13,905.89 13,926.18 13,621.71 13,642.63 0.0M
2022-05-31 13,975.61 14,040.89 13,677.84 13,733.85 0.0M
2022-05-30 14,090.48 14,122.43 13,969.15 14,096.58 0.0M
2022-05-27 13,551.48 13,880.10 13,470.82 13,877.63 0.0M
2022-05-26 13,058.45 13,482.79 13,058.45 13,441.28 0.0M
2022-05-25 13,052.21 13,110.09 12,773.54 13,025.71 0.0M
2022-05-24 13,095.02 13,211.12 12,857.54 12,862.57 0.0M
2022-05-23 13,351.94 13,421.84 13,066.48 13,343.69 0.0M
2022-05-20 12,958.64 13,314.65 12,914.19 12,983.81 0.0M
2022-05-19 12,688.40 12,799.96 12,430.19 12,799.96 0.0M
2022-05-18 13,390.28 13,445.49 13,017.77 13,033.26 0.0M
2022-05-17 13,158.72 13,400.75 13,129.60 13,368.93 0.0M
2022-05-16 12,998.21 13,104.34 12,772.23 12,957.59 0.0M
2022-05-13 12,727.59 13,086.95 12,651.27 13,075.58 0.0M
2022-05-12 12,130.53 12,674.67 12,070.28 12,548.82 0.0M
2022-05-11 12,277.80 12,713.12 12,136.06 12,712.29 0.0M
2022-05-10 12,210.24 12,512.71 12,147.00 12,183.04 0.0M
2022-05-09 12,353.14 12,485.96 11,908.65 11,908.65 0.0M
2022-05-06 12,735.60 12,770.40 12,290.51 12,442.52 0.0M
2022-05-05 13,571.94 13,632.33 12,781.17 12,864.75 0.0M
2022-05-04 13,085.21 13,182.97 12,991.23 12,991.61 0.0M
2022-05-03 12,970.28 13,197.10 12,898.91 13,119.75 0.0M
2022-05-02 13,041.68 13,115.42 12,631.20 12,933.28 0.0M
2022-04-29 13,227.24 13,396.80 13,120.44 13,230.87 0.0M
2022-04-28 12,877.29 13,185.26 12,721.34 13,010.99 0.0M
2022-04-27 12,607.57 12,770.99 12,252.13 12,669.34 0.0M
2022-04-26 13,213.66 13,261.44 12,587.94 12,600.41 0.0M
2022-04-25 12,881.01 13,125.14 12,798.29 12,911.38 0.0M
2022-04-22 13,666.34 13,766.79 13,321.43 13,321.43 0.0M
2022-04-21 13,775.88 14,201.04 13,773.09 14,017.81 0.0M
2022-04-20 13,357.18 13,748.87 13,348.12 13,748.87 0.0M
2022-04-19 13,173.74 13,441.26 13,049.61 13,355.09 0.0M
2022-04-14 13,251.18 13,439.43 13,138.23 13,373.87 0.0M
2022-04-13 13,183.76 13,254.07 12,994.02 13,209.64 0.0M
2022-04-12 12,982.16 13,405.16 12,850.74 13,300.82 0.0M
2022-04-11 13,372.23 13,629.43 13,242.46 13,429.00 0.0M
2022-04-08 13,586.92 13,673.19 13,403.70 13,601.56 0.0M
2022-04-07 13,421.20 13,663.19 13,199.26 13,215.53 0.0M
2022-04-06 13,836.13 13,904.92 13,114.54 13,354.14 0.0M
2022-04-05 14,034.47 14,225.53 13,729.46 13,878.66 0.0M
2022-04-04 14,032.79 14,092.75 13,705.42 14,060.16 0.0M
2022-04-01 13,923.94 14,035.94 13,838.00 13,921.44 0.0M
2022-03-31 14,367.11 14,478.53 13,839.35 13,860.24 0.0M
2022-03-30 14,443.07 14,507.16 14,133.63 14,232.88 0.0M
2022-03-29 14,218.28 14,858.53 14,143.13 14,656.51 0.0M
2022-03-28 13,801.37 14,282.06 13,793.54 13,880.42 0.0M
2022-03-25 13,717.14 13,899.72 13,555.33 13,666.63 0.0M
2022-03-24 13,666.56 13,800.14 13,441.50 13,605.50 0.0M
2022-03-23 14,105.89 14,118.39 13,513.51 13,624.13 0.0M
2022-03-22 13,784.60 14,057.03 13,741.86 13,990.40 0.0M
2022-03-21 13,823.66 13,961.29 13,670.48 13,710.35 0.0M
2022-03-18 13,801.28 13,875.62 13,292.66 13,875.62 0.0M
2022-03-17 14,043.36 14,061.07 13,549.30 13,827.32 0.0M
2022-03-16 13,565.80 14,137.92 13,449.43 13,928.75 0.0M
2022-03-15 12,676.80 13,061.35 12,321.63 12,954.09 0.0M
2022-03-14 12,790.16 13,254.90 12,769.33 12,975.97 0.0M
2022-03-11 12,159.51 12,994.78 12,030.48 12,426.53 0.0M
2022-03-10 12,791.70 12,811.23 11,905.63 12,091.71 0.0M
2022-03-09 11,750.65 12,844.37 11,724.07 12,844.37 0.0M
2022-03-08 10,815.19 11,563.47 10,811.92 11,087.65 0.0M
2022-03-07 10,703.79 11,649.89 10,394.64 11,092.92 0.0M
2022-03-04 12,274.91 12,416.62 11,550.95 11,550.95 0.0M
2022-03-03 13,219.54 13,346.05 12,612.20 12,667.61 0.0M
2022-03-02 12,931.50 13,453.41 12,689.06 13,238.00 0.0M
2022-03-01 14,035.93 14,122.78 13,058.89 13,058.89 0.0M
2022-02-28 13,758.02 14,244.93 13,448.90 14,146.87 0.0M
2022-02-25 13,713.83 14,356.35 13,329.00 14,355.61 0.0M
2022-02-24 13,250.35 13,711.56 12,888.75 13,374.82 0.0M
2022-02-23 14,769.64 15,062.47 14,434.95 14,524.69 0.0M
2022-02-22 13,991.85 14,825.61 13,977.46 14,647.38 0.0M
2022-02-21 15,653.55 15,665.47 14,491.69 14,723.38 0.0M
2022-02-18 15,848.15 15,928.44 15,247.78 15,358.61 0.0M
2022-02-17 16,109.95 16,184.96 15,697.27 15,825.05 0.0M
2022-02-16 16,166.68 16,400.17 15,950.44 16,039.09 0.0M
2022-02-15 15,439.06 16,139.30 15,420.60 16,127.60 0.0M
2022-02-14 15,412.96 15,590.73 14,948.43 15,514.07 0.0M
2022-02-11 16,015.54 16,347.02 15,920.46 16,165.53 0.0M
2022-02-10 16,527.07 16,563.70 16,140.64 16,302.78 0.0M
2022-02-09 16,025.72 16,350.94 16,014.39 16,284.80 0.0M
2022-02-08 15,745.40 15,985.76 15,615.40 15,788.14 0.0M
2022-02-07 15,741.62 15,815.50 15,447.77 15,714.04 0.0M
2022-02-04 16,143.75 16,171.35 15,411.94 15,493.60 0.0M
2022-02-03 16,474.48 16,552.11 16,052.43 16,055.21 0.0M
2022-02-02 16,735.92 16,836.51 16,557.14 16,575.79 0.0M
2022-02-01 16,589.94 16,731.75 16,414.24 16,587.48 0.0M
2022-01-31 16,349.60 16,473.75 15,998.34 16,275.45 0.0M
2022-01-28 16,153.74 16,163.73 15,543.03 15,957.55 0.0M
2022-01-27 15,772.03 16,513.22 15,703.80 16,390.87 0.0M
2022-01-26 15,870.70 16,389.15 15,870.31 16,254.20 0.0M
2022-01-25 15,594.47 15,730.69 15,267.70 15,563.42 0.0M
2022-01-24 16,371.76 16,558.44 15,208.55 15,332.88 0.0M
2022-01-21 16,790.07 16,862.69 16,273.81 16,592.77 0.0M
2022-01-20 17,099.85 17,261.72 16,884.48 17,261.72 0.0M
2022-01-19 16,674.09 17,230.23 16,653.47 17,040.27 0.0M
2022-01-18 17,104.78 17,114.41 16,735.85 16,960.10 0.0M
2022-01-17 17,342.87 17,372.76 17,225.64 17,310.00 0.0M
2022-01-14 17,300.74 17,391.10 17,091.66 17,199.89 0.0M
2022-01-13 17,367.28 17,652.11 17,327.87 17,523.95 0.0M
2022-01-12 17,574.22 17,588.51 17,358.16 17,477.25 0.0M
2022-01-11 17,278.61 17,410.15 17,195.97 17,328.05 0.0M
2022-01-10 17,472.65 17,492.01 16,858.81 16,954.60 0.0M
2022-01-07 17,456.46 17,555.56 17,158.03 17,344.19 0.0M
2022-01-06 17,625.82 17,804.29 17,431.52 17,572.26 0.0M
2022-01-05 17,851.89 18,089.68 17,817.25 18,059.71 0.0M
2022-01-04 17,615.91 17,906.13 17,543.17 17,796.91 0.0M
2022-01-03 17,349.55 17,613.82 17,340.28 17,508.39 0.0M