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
2023-12-29 17,136.15 17,196.02 17,131.46 17,181.93 0.0M
2023-12-28 17,244.31 17,250.13 17,054.76 17,081.48 0.0M
2023-12-27 17,137.32 17,235.48 17,075.50 17,166.60 0.0M
2023-12-22 17,035.93 17,162.79 16,991.91 17,103.18 0.0M
2023-12-21 17,025.56 17,109.75 16,937.05 17,066.82 0.0M
2023-12-20 17,257.62 17,279.28 17,083.43 17,162.44 0.0M
2023-12-19 17,010.21 17,200.24 17,008.58 17,187.79 0.0M
2023-12-18 17,066.25 17,190.74 16,944.92 16,998.15 0.0M
2023-12-15 17,357.60 17,496.56 17,133.99 17,211.56 0.0M
2023-12-14 17,619.56 17,731.66 17,046.75 17,215.20 0.0M
2023-12-13 17,339.43 17,390.72 17,233.43 17,245.65 0.0M
2023-12-12 17,365.07 17,394.28 17,222.43 17,300.62 0.0M
2023-12-11 17,238.56 17,356.30 17,184.41 17,308.19 0.0M
2023-12-08 17,007.80 17,289.80 16,978.32 17,241.81 0.0M
2023-12-07 16,967.45 17,031.70 16,908.58 16,977.88 0.0M
2023-12-06 16,851.65 17,179.46 16,791.68 17,036.03 0.0M
2023-12-05 16,529.64 16,824.28 16,507.23 16,787.54 0.0M
2023-12-04 16,501.41 16,633.43 16,494.62 16,530.81 0.0M
2023-12-01 16,321.50 16,525.09 16,286.67 16,522.02 0.0M
2023-11-30 16,139.72 16,255.43 16,068.90 16,160.96 0.0M
2023-11-29 15,764.04 16,149.12 15,758.77 16,065.50 0.0M
2023-11-28 15,620.58 15,727.07 15,573.87 15,725.59 0.0M
2023-11-27 15,756.43 15,819.85 15,659.21 15,675.79 0.0M
2023-11-24 15,724.55 15,828.82 15,694.01 15,805.83 0.0M
2023-11-23 15,703.70 15,760.32 15,667.25 15,739.27 0.0M
2023-11-22 15,682.92 15,748.05 15,617.58 15,668.62 0.0M
2023-11-21 15,578.86 15,651.38 15,540.28 15,558.33 0.0M
2023-11-20 15,588.98 15,617.78 15,470.55 15,561.72 0.0M
2023-11-17 15,426.44 15,666.88 15,422.34 15,602.16 0.0M
2023-11-16 15,385.63 15,492.66 15,340.24 15,346.25 0.0M
2023-11-15 15,049.38 15,295.93 15,042.69 15,273.48 0.0M
2023-11-14 14,534.14 15,052.04 14,494.44 15,017.98 0.0M
2023-11-13 14,397.67 14,513.50 14,335.97 14,510.14 0.0M
2023-11-10 14,425.15 14,449.65 14,188.50 14,307.41 0.0M
2023-11-09 14,333.62 14,555.25 14,270.67 14,532.80 0.0M
2023-11-08 14,049.12 14,412.21 14,035.91 14,303.55 0.0M
2023-11-07 14,034.66 14,239.59 14,003.78 14,161.36 0.0M
2023-11-06 14,288.13 14,295.80 14,084.78 14,131.89 0.0M
2023-11-03 14,263.97 14,386.77 14,162.88 14,236.77 0.0M
2023-11-02 13,950.51 14,261.50 13,940.16 14,153.10 0.0M
2023-11-01 13,618.31 13,796.85 13,498.25 13,748.73 0.0M
2023-10-31 13,418.53 13,578.81 13,383.89 13,543.77 0.0M
2023-10-30 13,473.58 13,522.67 13,306.23 13,374.84 0.0M
2023-10-27 13,453.54 13,575.83 13,290.18 13,326.66 0.0M
2023-10-26 13,343.56 13,526.14 13,267.84 13,407.67 0.0M
2023-10-25 13,666.23 13,782.22 13,517.24 13,705.87 0.0M
2023-10-24 13,543.30 13,752.05 13,447.78 13,684.96 0.0M
2023-10-23 13,582.42 13,609.83 13,229.51 13,541.59 0.0M
2023-10-20 13,679.14 13,799.15 13,542.23 13,542.23 0.0M
2023-10-19 14,031.99 14,113.66 13,889.92 14,003.19 0.0M
2023-10-18 14,379.15 14,430.31 14,072.66 14,097.62 0.0M
2023-10-17 14,319.03 14,464.33 14,141.63 14,395.24 0.0M
2023-10-16 14,336.13 14,434.09 14,117.43 14,371.06 0.0M
2023-10-13 14,687.30 14,706.02 14,263.07 14,279.49 0.0M
2023-10-12 14,952.78 15,024.43 14,714.00 14,736.66 0.0M
2023-10-11 14,627.20 14,855.24 14,617.57 14,805.37 0.0M
2023-10-10 14,454.27 14,774.72 14,454.27 14,737.34 0.0M
2023-10-09 14,213.67 14,322.78 14,089.72 14,185.00 0.0M
2023-10-06 14,156.54 14,384.09 14,015.20 14,382.00 0.0M
2023-10-05 14,167.27 14,249.25 14,044.54 14,085.38 0.0M
2023-10-04 13,917.85 14,282.47 13,858.46 14,142.65 0.0M
2023-10-03 14,304.60 14,443.43 14,097.15 14,116.75 0.0M
2023-10-02 14,793.15 14,862.72 14,319.49 14,424.94 0.0M
2023-09-29 14,711.97 14,942.52 14,688.64 14,696.29 0.0M
2023-09-28 14,399.56 14,578.39 14,228.64 14,577.96 0.0M
2023-09-27 14,394.62 14,535.03 14,336.07 14,379.21 0.0M
2023-09-26 14,597.31 14,653.80 14,402.94 14,453.69 0.0M
2023-09-25 14,950.24 15,063.98 14,594.62 14,741.75 0.0M
2023-09-22 14,878.89 15,108.20 14,874.92 15,040.49 0.0M
2023-09-21 15,225.70 15,315.33 15,024.98 15,070.44 0.0M
2023-09-20 15,330.75 15,539.71 15,323.45 15,483.67 0.0M
2023-09-19 15,303.34 15,412.55 15,191.59 15,257.20 0.0M
2023-09-18 15,641.83 15,665.19 15,315.64 15,381.40 0.0M
2023-09-15 15,807.80 15,904.00 15,671.65 15,715.63 0.0M
2023-09-14 15,245.88 15,580.33 15,120.61 15,543.76 0.0M
2023-09-13 15,240.70 15,392.67 15,075.81 15,250.69 0.0M
2023-09-12 15,546.88 15,555.34 15,315.25 15,372.68 0.0M
2023-09-11 15,539.40 15,673.00 15,483.82 15,542.49 0.0M
2023-09-08 15,501.48 15,512.87 15,108.88 15,428.53 0.0M
2023-09-07 15,276.06 15,536.98 15,275.51 15,387.83 0.0M
2023-09-06 15,377.49 15,513.66 15,306.59 15,434.04 0.0M
2023-09-05 15,412.66 15,626.92 15,337.16 15,495.34 0.0M
2023-09-04 15,759.33 15,866.17 15,544.80 15,601.82 0.0M
2023-09-01 15,828.34 15,924.26 15,637.31 15,637.49 0.0M
2023-08-31 15,832.21 16,040.79 15,786.72 15,851.41 0.0M
2023-08-30 15,874.99 15,881.91 15,609.59 15,743.85 0.0M
2023-08-29 15,655.34 15,847.12 15,577.84 15,824.98 0.0M
2023-08-28 15,483.81 15,578.37 15,322.73 15,554.30 0.0M
2023-08-25 15,150.36 15,456.10 15,142.60 15,245.63 0.0M
2023-08-24 15,726.49 15,766.72 15,221.66 15,227.15 0.0M
2023-08-23 15,501.12 15,618.15 15,327.00 15,436.74 0.0M
2023-08-22 15,352.87 15,576.28 15,338.85 15,393.74 0.0M
2023-08-21 15,139.01 15,404.01 15,134.87 15,196.05 0.0M
2023-08-18 15,189.30 15,220.16 14,937.77 15,144.55 0.0M
2023-08-17 15,418.27 15,577.22 15,322.34 15,347.19 0.0M
2023-08-16 15,467.60 15,620.54 15,444.12 15,570.88 0.0M
2023-08-15 15,811.67 15,838.62 15,401.23 15,528.91 0.0M
2023-08-14 15,632.57 15,869.19 15,631.34 15,802.83 0.0M
2023-08-11 15,856.58 15,925.89 15,607.17 15,665.34 0.0M
2023-08-10 15,846.91 16,122.15 15,765.62 15,995.78 0.0M
2023-08-09 15,841.35 15,971.00 15,669.75 15,712.17 0.0M
2023-08-08 15,747.00 15,903.16 15,423.77 15,560.68 0.0M
2023-08-07 15,767.11 15,936.92 15,661.80 15,913.26 0.0M
2023-08-04 15,851.37 15,964.64 15,587.84 15,920.69 0.0M
2023-08-03 15,777.33 15,860.12 15,634.60 15,806.10 0.0M
2023-08-02 16,077.21 16,307.20 15,930.11 16,061.69 0.0M
2023-08-01 16,870.71 16,903.40 16,511.50 16,511.50 0.0M
2023-07-31 16,913.33 17,107.92 16,898.49 16,938.44 0.0M
2023-07-28 16,757.92 17,032.85 16,716.89 16,990.96 0.0M
2023-07-27 16,368.63 16,867.31 16,306.92 16,861.71 0.0M
2023-07-26 16,414.39 16,473.75 16,041.15 16,308.23 0.0M
2023-07-25 16,387.83 16,501.79 16,318.51 16,472.76 0.0M
2023-07-24 16,302.23 16,468.69 16,291.19 16,432.55 0.0M
2023-07-21 16,304.04 16,418.12 16,259.88 16,409.75 0.0M
2023-07-20 16,173.30 16,480.87 16,156.65 16,466.30 0.0M
2023-07-19 16,439.41 16,542.15 16,207.11 16,275.41 0.0M
2023-07-18 16,142.31 16,340.22 16,120.21 16,310.57 0.0M
2023-07-17 16,086.20 16,266.07 16,049.68 16,197.63 0.0M
2023-07-14 16,312.81 16,365.47 16,208.70 16,276.23 0.0M
2023-07-13 16,085.70 16,439.41 16,067.83 16,350.75 0.0M
2023-07-12 15,756.59 16,157.18 15,685.25 16,114.98 0.0M
2023-07-11 15,509.41 15,689.33 15,396.90 15,655.24 0.0M
2023-07-10 15,254.00 15,521.96 15,175.56 15,426.15 0.0M
2023-07-07 15,121.60 15,407.28 15,006.80 15,294.09 0.0M
2023-07-06 15,725.92 15,786.33 15,084.04 15,149.57 0.0M
2023-07-05 15,956.03 16,062.54 15,897.99 15,971.00 0.0M
2023-07-04 16,266.09 16,308.61 16,146.33 16,177.58 0.0M
2023-07-03 16,481.07 16,524.51 16,242.49 16,263.93 0.0M
2023-06-30 16,086.75 16,462.30 16,065.61 16,404.80 0.0M
2023-06-29 16,030.26 16,106.95 15,949.10 16,002.66 0.0M
2023-06-28 15,956.42 16,099.26 15,924.84 16,008.87 0.0M
2023-06-27 15,860.21 15,903.95 15,630.06 15,806.72 0.0M
2023-06-26 15,862.82 15,864.32 15,542.94 15,741.03 0.0M
2023-06-23 15,845.67 15,955.13 15,584.52 15,779.51 0.0M
2023-06-22 15,856.54 16,099.90 15,741.14 16,099.80 0.0M
2023-06-21 16,292.94 16,419.89 16,129.57 16,171.92 0.0M
2023-06-20 16,329.97 16,501.48 16,266.29 16,352.49 0.0M
2023-06-19 16,683.97 16,746.00 16,513.57 16,537.55 0.0M
2023-06-16 16,760.18 17,008.25 16,698.90 16,864.92 0.0M
2023-06-15 16,698.28 16,751.75 16,471.92 16,727.87 0.0M
2023-06-14 16,584.30 16,824.13 16,580.94 16,771.98 0.0M
2023-06-13 16,584.27 16,613.70 16,320.88 16,609.60 0.0M
2023-06-12 16,251.05 16,398.73 16,187.94 16,341.52 0.0M
2023-06-09 16,135.34 16,147.20 15,997.11 16,048.22 0.0M
2023-06-08 16,053.46 16,189.19 15,977.61 16,130.70 0.0M
2023-06-07 16,148.79 16,193.55 15,970.67 16,073.02 0.0M
2023-06-06 16,031.85 16,172.83 16,004.15 16,138.90 0.0M
2023-06-05 16,317.93 16,388.82 16,011.07 16,082.91 0.0M
2023-06-02 16,059.96 16,304.78 16,007.05 16,264.56 0.0M
2023-06-01 15,653.56 15,889.81 15,635.45 15,870.51 0.0M
2023-05-31 15,684.54 15,914.25 15,426.60 15,496.76 0.0M
2023-05-30 16,098.24 16,292.02 15,951.37 15,990.58 0.0M
2023-05-29 16,305.55 16,337.07 16,024.88 16,080.46 0.0M
2023-05-26 15,880.85 16,197.37 15,634.52 16,148.20 0.0M
2023-05-25 15,927.52 15,927.80 15,635.12 15,769.94 0.0M
2023-05-24 16,208.32 16,218.06 15,788.03 15,868.28 0.0M
2023-05-23 16,573.79 16,651.55 16,486.63 16,504.86 0.0M
2023-05-22 16,677.16 16,742.98 16,595.55 16,652.46 0.0M
2023-05-19 16,676.63 16,878.84 16,616.25 16,763.12 0.0M
2023-05-18 16,345.72 16,670.94 16,345.72 16,535.46 0.0M
2023-05-17 15,972.37 16,192.13 15,929.17 16,108.65 0.0M
2023-05-16 15,992.31 16,144.77 15,931.01 16,002.69 0.0M
2023-05-15 16,143.35 16,173.87 15,956.43 16,043.11 0.0M
2023-05-12 16,049.58 16,089.22 15,916.87 16,040.69 0.0M
2023-05-11 16,103.28 16,157.04 15,722.42 15,883.86 0.0M
2023-05-10 16,164.73 16,187.86 15,912.62 16,008.74 0.0M
2023-05-09 16,120.64 16,144.36 15,976.43 16,129.92 0.0M
2023-05-08 16,155.78 16,213.62 16,087.23 16,125.95 0.0M
2023-05-05 15,900.13 16,147.72 15,737.59 16,146.69 0.0M
2023-05-04 15,790.29 15,820.87 15,551.35 15,695.59 0.0M
2023-05-03 15,777.18 15,966.39 15,721.25 15,859.04 0.0M
2023-05-02 16,136.02 16,259.67 15,645.44 15,684.62 0.0M
2023-04-28 16,009.65 16,085.03 15,615.38 16,085.03 0.0M
2023-04-27 15,719.39 15,959.77 15,653.92 15,841.89 0.0M
2023-04-26 15,851.45 15,894.81 15,629.55 15,833.79 0.0M
2023-04-25 15,917.92 16,028.56 15,833.37 15,989.09 0.0M
2023-04-24 15,950.44 16,085.23 15,907.75 15,973.99 0.0M
2023-04-21 15,815.10 16,049.88 15,663.14 16,013.85 0.0M
2023-04-20 15,981.06 16,019.74 15,718.81 15,843.41 0.0M
2023-04-19 15,955.08 16,071.99 15,912.77 16,045.22 0.0M
2023-04-18 15,938.83 16,088.83 15,861.10 16,021.41 0.0M
2023-04-17 15,935.18 16,064.46 15,785.51 15,836.03 0.0M
2023-04-14 15,841.07 15,944.40 15,782.18 15,876.49 0.0M
2023-04-13 15,679.51 15,772.89 15,613.53 15,721.93 0.0M
2023-04-12 15,642.98 15,917.88 15,601.31 15,671.75 0.0M
2023-04-11 15,686.47 15,717.35 15,518.53 15,576.81 0.0M
2023-04-06 15,336.67 15,477.40 15,295.00 15,470.29 0.0M
2023-04-05 15,499.92 15,530.90 15,244.27 15,318.28 0.0M
2023-04-04 15,555.50 15,748.84 15,480.93 15,485.04 0.0M
2023-04-03 15,526.34 15,597.74 15,388.02 15,441.75 0.0M
2023-03-31 15,421.87 15,601.03 15,286.49 15,541.33 0.0M
2023-03-30 15,150.95 15,359.82 15,141.80 15,332.46 0.0M
2023-03-29 14,789.70 14,982.02 14,682.17 14,956.01 0.0M
2023-03-28 14,816.70 14,827.42 14,523.56 14,597.27 0.0M
2023-03-27 14,582.42 14,680.87 14,365.94 14,570.98 0.0M
2023-03-24 14,595.69 14,595.98 13,964.38 14,250.12 0.0M
2023-03-23 14,679.88 14,808.02 14,486.86 14,742.21 0.0M
2023-03-22 14,674.19 14,914.01 14,659.24 14,754.61 0.0M
2023-03-21 14,461.59 14,825.36 14,449.92 14,715.37 0.0M
2023-03-20 13,807.05 14,306.30 13,322.91 14,217.67 0.0M
2023-03-17 14,493.26 14,644.78 13,768.56 13,909.76 0.0M
2023-03-16 14,303.27 14,386.90 13,720.91 14,290.60 0.0M
2023-03-15 14,712.39 14,850.07 13,792.62 13,855.59 0.0M
2023-03-14 14,411.53 14,900.28 14,287.58 14,825.16 0.0M
2023-03-13 15,242.72 15,244.00 14,161.21 14,303.44 0.0M
2023-03-10 15,115.11 15,367.68 15,008.46 15,231.79 0.0M
2023-03-09 15,616.72 15,711.38 15,447.37 15,643.66 0.0M
2023-03-08 15,436.77 15,712.50 15,428.88 15,642.09 0.0M
2023-03-07 15,657.25 15,793.42 15,468.09 15,499.08 0.0M
2023-03-06 15,577.62 15,737.31 15,557.43 15,688.72 0.0M
2023-03-03 15,251.90 15,565.69 15,211.31 15,542.02 0.0M
2023-03-02 14,743.61 15,053.90 14,703.61 15,050.66 0.0M
2023-03-01 15,194.21 15,349.62 14,907.13 15,007.37 0.0M
2023-02-28 14,998.01 15,280.64 14,977.59 15,126.83 0.0M
2023-02-27 15,101.92 15,354.29 15,101.92 15,160.02 0.0M
2023-02-24 15,408.12 15,464.97 14,734.63 14,828.43 0.0M
2023-02-23 15,313.12 15,509.61 15,274.96 15,357.36 0.0M
2023-02-22 15,095.58 15,225.89 14,907.75 15,208.73 0.0M
2023-02-21 15,310.56 15,350.08 14,985.13 15,205.33 0.0M
2023-02-20 15,457.72 15,474.17 15,284.17 15,365.13 0.0M
2023-02-17 15,158.13 15,442.49 15,015.34 15,377.27 0.0M
2023-02-16 15,638.14 15,681.14 15,249.59 15,481.36 0.0M
2023-02-15 15,207.28 15,455.91 15,196.25 15,428.18 0.0M
2023-02-14 15,256.99 15,469.01 15,152.97 15,181.01 0.0M
2023-02-13 15,067.35 15,238.75 15,035.67 15,215.31 0.0M
2023-02-10 15,304.12 15,401.89 14,920.25 15,043.04 0.0M
2023-02-09 15,546.40 15,741.21 15,466.19 15,473.69 0.0M
2023-02-08 15,330.16 15,399.95 15,175.20 15,254.16 0.0M
2023-02-07 15,151.96 15,159.49 14,982.45 15,075.65 0.0M
2023-02-06 15,167.93 15,247.26 14,986.03 15,125.91 0.0M
2023-02-03 15,252.68 15,388.73 15,132.02 15,388.26 0.0M
2023-02-02 14,997.41 15,477.47 14,976.54 15,454.48 0.0M
2023-02-01 14,706.14 14,895.25 14,672.51 14,814.33 0.0M
2023-01-31 14,621.55 14,728.62 14,451.21 14,713.16 0.0M
2023-01-30 14,601.11 14,777.97 14,442.67 14,709.79 0.0M
2023-01-27 14,692.43 14,830.11 14,618.21 14,759.14 0.0M
2023-01-26 14,752.68 14,762.86 14,602.20 14,726.60 0.0M
2023-01-25 14,655.49 14,691.78 14,410.73 14,628.15 0.0M
2023-01-24 14,743.38 14,756.89 14,514.23 14,651.31 0.0M
2023-01-23 14,621.90 14,754.40 14,516.34 14,671.32 0.0M
2023-01-20 14,449.43 14,541.41 14,361.42 14,539.74 0.0M
2023-01-19 14,704.70 14,740.90 14,295.70 14,323.24 0.0M
2023-01-18 14,837.29 14,969.08 14,786.34 14,835.04 0.0M
2023-01-17 14,735.07 15,007.22 14,645.28 14,846.21 0.0M
2023-01-16 14,701.02 14,780.94 14,646.42 14,743.74 0.0M
2023-01-13 14,608.79 14,742.90 14,566.03 14,653.99 0.0M
2023-01-12 14,434.52 14,670.83 14,361.80 14,600.12 0.0M
2023-01-11 14,117.22 14,421.86 14,097.41 14,388.44 0.0M
2023-01-10 13,997.24 14,090.33 13,903.42 14,059.42 0.0M
2023-01-09 13,827.45 14,170.40 13,785.80 14,094.98 0.0M
2023-01-06 13,505.18 13,753.60 13,341.92 13,753.21 0.0M
2023-01-05 13,458.64 13,552.72 13,369.91 13,430.77 0.0M
2023-01-04 13,123.98 13,536.95 13,119.63 13,533.30 0.0M
2023-01-03 12,849.66 13,172.31 12,791.03 12,968.71 0.0M
2023-01-02 12,627.94 12,813.33 12,598.72 12,765.46 0.0M