Long DAX x3 AR Total Return (LEVDAX3)

LEVDAX3
🏛️ Deutschland →
12,220.91
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 3,610.97 3,627.81 3,560.06 3,560.88 0.0M
2022-12-29 3,539.70 3,677.44 3,523.51 3,677.44 0.0M
2022-12-28 3,626.03 3,637.68 3,557.10 3,565.62 0.0M
2022-12-27 3,660.92 3,672.38 3,597.82 3,619.97 0.0M
2022-12-23 3,586.71 3,625.77 3,528.92 3,579.91 0.0M
2022-12-22 3,716.99 3,754.29 3,541.16 3,559.71 0.0M
2022-12-21 3,589.52 3,706.39 3,562.83 3,704.91 0.0M
2022-12-20 3,483.08 3,578.08 3,470.20 3,542.09 0.0M
2022-12-19 3,587.21 3,632.18 3,575.21 3,587.34 0.0M
2022-12-16 3,632.28 3,641.95 3,489.63 3,550.11 0.0M
2022-12-15 3,926.87 3,937.04 3,619.81 3,622.84 0.0M
2022-12-14 4,007.50 4,027.18 3,947.73 4,018.35 0.0M
2022-12-13 3,932.03 4,195.63 3,890.74 4,050.31 0.0M
2022-12-12 3,887.53 3,943.74 3,858.19 3,894.48 0.0M
2022-12-09 3,888.92 3,960.47 3,824.32 3,948.41 0.0M
2022-12-08 3,871.56 3,890.34 3,807.48 3,862.53 0.0M
2022-12-07 3,904.48 3,951.47 3,824.81 3,860.15 0.0M
2022-12-06 4,002.70 4,034.87 3,896.26 3,927.88 0.0M
2022-12-05 4,038.18 4,065.55 3,970.40 4,015.32 0.0M
2022-12-02 4,022.97 4,131.76 3,953.72 4,085.44 0.0M
2022-12-01 4,103.51 4,113.82 3,997.90 4,053.01 0.0M
2022-11-30 4,010.02 4,050.80 3,948.33 3,976.11 0.0M
2022-11-29 3,974.26 4,003.76 3,918.71 3,942.21 0.0M
2022-11-28 4,035.57 4,076.80 3,957.87 3,965.66 0.0M
2022-11-25 4,103.84 4,126.10 4,063.84 4,100.49 0.0M
2022-11-24 4,040.70 4,125.28 4,033.93 4,099.33 0.0M
2022-11-23 4,009.55 4,022.02 3,953.07 4,006.42 0.0M
2022-11-22 3,947.21 4,054.70 3,937.46 4,002.43 0.0M
2022-11-21 3,981.70 4,006.07 3,919.24 3,967.69 0.0M
2022-11-18 3,918.30 4,033.24 3,904.77 4,012.12 0.0M
2022-11-17 3,956.37 3,973.45 3,782.81 3,877.53 0.0M
2022-11-16 3,952.60 3,961.16 3,819.53 3,851.61 0.0M
2022-11-15 3,963.52 4,022.83 3,879.63 3,971.69 0.0M
2022-11-14 3,913.89 4,014.14 3,861.72 3,918.48 0.0M
2022-11-11 3,817.34 3,878.77 3,808.78 3,847.73 0.0M
2022-11-10 3,380.66 3,793.23 3,380.24 3,784.84 0.0M
2022-11-09 3,421.03 3,443.18 3,342.08 3,424.48 0.0M
2022-11-08 3,295.34 3,442.33 3,295.18 3,441.70 0.0M
2022-11-07 3,237.37 3,384.26 3,230.75 3,327.49 0.0M
2022-11-04 3,092.93 3,332.00 3,091.50 3,274.59 0.0M
2022-11-03 3,066.04 3,090.97 2,969.16 3,045.47 0.0M
2022-11-02 3,217.06 3,237.36 3,134.21 3,135.41 0.0M
2022-11-01 3,219.72 3,269.19 3,157.81 3,194.47 0.0M
2022-10-31 3,126.70 3,172.10 3,107.91 3,134.31 0.0M
2022-10-28 3,026.63 3,132.54 2,991.94 3,127.37 0.0M
2022-10-27 3,077.75 3,138.83 2,999.94 3,104.88 0.0M
2022-10-26 2,990.56 3,099.30 2,975.47 3,094.18 0.0M
2022-10-25 2,932.65 2,996.15 2,817.69 2,995.96 0.0M
2022-10-24 2,898.90 2,972.32 2,793.25 2,913.95 0.0M
2022-10-21 2,730.09 2,812.26 2,662.30 2,782.83 0.0M
2022-10-20 2,742.44 2,840.49 2,715.97 2,807.04 0.0M
2022-10-19 2,825.94 2,834.47 2,766.24 2,790.08 0.0M
2022-10-18 2,817.05 2,913.77 2,793.70 2,806.16 0.0M
2022-10-17 2,633.74 2,773.26 2,573.46 2,730.78 0.0M
2022-10-14 2,666.42 2,746.35 2,572.86 2,598.73 0.0M
2022-10-13 2,403.28 2,562.19 2,334.58 2,547.97 0.0M
2022-10-12 2,451.87 2,514.47 2,396.97 2,437.93 0.0M
2022-10-11 2,447.55 2,490.26 2,392.22 2,467.11 0.0M
2022-10-10 2,455.49 2,583.67 2,451.80 2,499.41 0.0M
2022-10-07 2,594.16 2,641.55 2,499.52 2,499.78 0.0M
2022-10-06 2,709.84 2,734.49 2,593.68 2,624.78 0.0M
2022-10-05 2,726.37 2,748.79 2,614.10 2,654.42 0.0M
2022-10-04 2,571.48 2,756.26 2,565.13 2,754.52 0.0M
2022-10-03 2,324.89 2,485.36 2,285.43 2,474.35 0.0M
2022-09-30 2,383.72 2,431.42 2,335.51 2,417.72 0.0M
2022-09-29 2,412.01 2,412.01 2,270.74 2,336.57 0.0M
2022-09-28 2,383.43 2,471.74 2,269.71 2,462.65 0.0M
2022-09-27 2,561.24 2,604.18 2,436.51 2,436.51 0.0M
2022-09-26 2,495.39 2,577.25 2,463.46 2,490.54 0.0M
2022-09-23 2,662.13 2,677.95 2,459.11 2,525.59 0.0M
2022-09-22 2,683.73 2,851.66 2,681.72 2,684.74 0.0M
2022-09-21 2,688.61 2,845.21 2,680.08 2,842.16 0.0M
2022-09-20 2,898.85 2,957.49 2,756.99 2,778.91 0.0M
2022-09-19 2,775.50 2,910.26 2,737.15 2,868.02 0.0M
2022-09-16 2,864.69 2,876.94 2,798.18 2,827.14 0.0M
2022-09-15 3,044.27 3,083.48 2,955.17 2,975.69 0.0M
2022-09-14 3,118.72 3,143.15 2,971.19 3,025.41 0.0M
2022-09-13 3,320.94 3,417.88 3,136.15 3,140.40 0.0M
2022-09-12 3,140.89 3,325.58 3,131.12 3,297.89 0.0M
2022-09-09 2,974.98 3,099.05 2,974.56 3,076.47 0.0M
2022-09-08 3,012.97 3,022.17 2,802.31 2,950.36 0.0M
2022-09-07 2,861.98 2,984.33 2,835.63 2,958.38 0.0M
2022-09-06 2,889.16 2,965.81 2,853.27 2,928.01 0.0M
2022-09-05 2,900.72 2,900.72 2,753.01 2,853.78 0.0M
2022-09-02 2,862.58 3,058.14 2,849.77 3,057.28 0.0M
2022-09-01 2,848.79 2,854.14 2,761.75 2,779.94 0.0M
2022-08-31 3,041.22 3,047.45 2,905.64 2,919.67 0.0M
2022-08-30 2,992.87 3,140.48 2,955.12 3,007.52 0.0M
2022-08-29 2,925.09 2,995.05 2,866.76 2,960.59 0.0M
2022-08-26 3,280.32 3,310.48 2,992.33 3,015.37 0.0M
2022-08-25 3,282.26 3,302.31 3,190.89 3,235.13 0.0M
2022-08-24 3,168.45 3,210.90 3,100.02 3,197.49 0.0M
2022-08-23 3,173.67 3,254.45 3,166.29 3,178.84 0.0M
2022-08-22 3,398.74 3,418.70 3,173.76 3,205.27 0.0M
2022-08-19 3,497.95 3,535.28 3,430.17 3,444.87 0.0M
2022-08-18 3,524.37 3,624.71 3,520.05 3,564.25 0.0M
2022-08-17 3,746.73 3,754.63 3,496.54 3,509.65 0.0M
2022-08-16 3,703.84 3,768.19 3,670.43 3,738.17 0.0M
2022-08-15 3,696.28 3,696.35 3,599.87 3,663.81 0.0M
2022-08-12 3,587.07 3,660.87 3,586.47 3,647.43 0.0M
2022-08-11 3,592.73 3,622.03 3,542.15 3,568.24 0.0M
2022-08-10 3,401.41 3,584.47 3,385.96 3,573.29 0.0M
2022-08-09 3,579.70 3,610.44 3,430.71 3,446.54 0.0M
2022-08-08 3,579.70 3,610.44 3,502.01 3,565.93 0.0M
2022-08-05 3,539.13 3,571.57 3,469.74 3,478.55 0.0M
2022-08-04 3,529.33 3,648.03 3,521.91 3,547.71 0.0M
2022-08-03 3,346.02 3,495.52 3,343.14 3,489.85 0.0M
2022-08-02 3,362.86 3,412.21 3,299.06 3,385.39 0.0M
2022-08-01 3,412.91 3,477.26 3,397.32 3,408.50 0.0M
2022-07-29 3,310.38 3,434.76 3,306.20 3,411.93 0.0M
2022-07-28 3,204.52 3,268.39 3,124.87 3,263.12 0.0M
2022-07-27 3,164.59 3,206.60 3,124.44 3,179.22 0.0M
2022-07-26 3,193.00 3,203.06 3,089.60 3,129.37 0.0M
2022-07-25 3,207.78 3,305.07 3,169.10 3,212.02 0.0M
2022-07-22 3,211.53 3,326.80 3,193.52 3,243.66 0.0M
2022-07-21 3,244.30 3,291.52 3,128.65 3,238.43 0.0M
2022-07-20 3,319.16 3,351.34 3,151.27 3,264.42 0.0M
2022-07-19 3,004.91 3,314.01 2,945.92 3,283.92 0.0M
2022-07-18 3,007.49 3,109.65 3,007.03 3,038.65 0.0M
2022-07-15 2,774.92 2,979.76 2,754.29 2,972.56 0.0M
2022-07-14 2,891.00 2,928.94 2,687.10 2,745.47 0.0M
2022-07-13 2,944.88 2,974.10 2,815.41 2,907.19 0.0M
2022-07-12 2,905.49 3,011.52 2,838.18 3,011.52 0.0M
2022-07-11 2,945.80 3,033.86 2,939.52 2,960.88 0.0M
2022-07-08 2,944.55 3,093.55 2,918.41 3,090.84 0.0M
2022-07-07 2,898.18 2,987.73 2,871.43 2,971.37 0.0M
2022-07-06 2,799.86 2,853.18 2,749.81 2,805.11 0.0M
2022-07-05 2,983.01 3,003.17 2,672.64 2,679.71 0.0M
2022-07-04 3,012.59 3,037.82 2,914.26 2,936.29 0.0M
2022-07-01 2,847.75 3,019.73 2,847.10 2,963.54 0.0M
2022-06-30 2,923.56 2,963.04 2,825.17 2,943.25 0.0M
2022-06-29 3,179.49 3,195.86 3,058.28 3,100.22 0.0M
2022-06-28 3,290.93 3,362.84 3,261.56 3,269.49 0.0M
2022-06-27 3,265.40 3,375.86 3,192.58 3,235.72 0.0M
2022-06-24 3,067.27 3,216.02 3,035.28 3,185.94 0.0M
2022-06-23 3,178.82 3,192.85 3,040.65 3,040.65 0.0M
2022-06-22 3,144.61 3,256.66 3,076.45 3,210.32 0.0M
2022-06-21 3,350.00 3,434.26 3,306.92 3,321.25 0.0M
2022-06-20 3,234.92 3,301.15 3,184.74 3,301.15 0.0M
2022-06-17 3,161.06 3,279.40 3,122.64 3,199.00 0.0M
2022-06-16 3,434.81 3,437.08 3,111.90 3,135.59 0.0M
2022-06-15 3,461.15 3,543.03 3,385.84 3,481.55 0.0M
2022-06-14 3,525.70 3,549.06 3,337.03 3,345.01 0.0M
2022-06-13 3,580.18 3,618.54 3,401.03 3,439.16 0.0M
2022-06-10 3,993.18 4,001.69 3,699.20 3,709.61 0.0M
2022-06-09 4,227.99 4,285.36 4,076.20 4,086.82 0.0M
2022-06-08 4,424.11 4,426.83 4,246.53 4,307.84 0.0M
2022-06-07 4,414.96 4,428.45 4,317.74 4,408.23 0.0M
2022-06-06 4,452.67 4,547.45 4,402.93 4,497.60 0.0M
2022-06-03 4,422.97 4,423.24 4,308.21 4,323.49 0.0M
2022-06-02 4,274.97 4,352.67 4,264.65 4,345.95 0.0M
2022-06-01 4,338.68 4,350.10 4,208.42 4,218.15 0.0M
2022-05-31 4,371.07 4,405.36 4,234.16 4,260.57 0.0M
2022-05-30 4,426.20 4,443.68 4,371.96 4,431.59 0.0M
2022-05-27 4,180.73 4,330.19 4,141.64 4,329.05 0.0M
2022-05-26 3,962.26 4,146.84 3,960.93 4,128.01 0.0M
2022-05-25 3,945.21 3,977.51 3,825.78 3,939.46 0.0M
2022-05-24 3,958.09 4,026.17 3,863.58 3,865.89 0.0M
2022-05-23 4,074.62 4,122.33 3,961.24 4,086.90 0.0M
2022-05-20 3,915.04 4,072.60 3,892.35 3,923.69 0.0M
2022-05-19 3,801.08 3,840.91 3,672.94 3,840.91 0.0M
2022-05-18 4,108.49 4,136.56 3,939.73 3,946.86 0.0M
2022-05-17 4,026.97 4,115.72 3,992.84 4,101.30 0.0M
2022-05-16 3,941.99 3,981.67 3,830.47 3,914.86 0.0M
2022-05-13 3,799.73 3,973.57 3,779.14 3,968.50 0.0M
2022-05-12 3,553.31 3,789.93 3,518.45 3,733.40 0.0M
2022-05-11 3,601.37 3,807.17 3,553.25 3,806.81 0.0M
2022-05-10 3,574.69 3,717.34 3,558.21 3,573.90 0.0M
2022-05-09 3,650.55 3,711.43 3,454.48 3,454.48 0.0M
2022-05-06 3,833.73 3,840.48 3,623.20 3,692.03 0.0M
2022-05-05 4,229.79 4,229.79 3,845.15 3,883.18 0.0M
2022-05-04 4,014.94 4,028.38 3,940.71 3,940.88 0.0M
2022-05-03 3,922.96 4,034.57 3,899.18 3,999.45 0.0M
2022-05-02 3,973.04 3,998.42 3,776.01 3,914.76 0.0M
2022-04-29 4,047.11 4,126.95 4,001.06 4,051.37 0.0M
2022-04-28 3,905.06 4,029.54 3,820.95 3,951.18 0.0M
2022-04-27 3,758.62 3,843.13 3,610.48 3,797.55 0.0M
2022-04-26 4,041.42 4,066.72 3,760.96 3,766.62 0.0M
2022-04-25 3,870.38 4,006.38 3,854.95 3,907.77 0.0M
2022-04-22 4,287.64 4,307.81 4,096.85 4,096.85 0.0M
2022-04-21 4,318.48 4,512.66 4,316.34 4,426.69 0.0M
2022-04-20 4,132.34 4,300.48 4,127.58 4,300.48 0.0M
2022-04-19 4,064.07 4,158.19 3,976.91 4,118.31 0.0M
2022-04-14 4,070.37 4,157.03 4,018.47 4,126.87 0.0M
2022-04-13 4,030.93 4,071.79 3,951.75 4,051.29 0.0M
2022-04-12 3,899.45 4,141.75 3,884.58 4,093.35 0.0M
2022-04-11 4,160.06 4,246.35 4,065.69 4,152.78 0.0M
2022-04-08 4,218.38 4,266.22 4,142.17 4,233.25 0.0M
2022-04-07 4,161.29 4,262.68 4,048.00 4,055.53 0.0M
2022-04-06 4,325.04 4,379.61 4,006.55 4,119.64 0.0M
2022-04-05 4,440.53 4,531.99 4,296.30 4,367.19 0.0M
2022-04-04 4,435.74 4,468.80 4,285.68 4,453.39 0.0M
2022-04-01 4,372.16 4,441.73 4,348.36 4,387.72 0.0M
2022-03-31 4,613.26 4,654.46 4,348.83 4,358.82 0.0M
2022-03-30 4,638.13 4,670.10 4,488.80 4,536.97 0.0M
2022-03-29 4,525.70 4,838.09 4,499.81 4,742.56 0.0M
2022-03-28 4,407.97 4,564.02 4,371.41 4,375.56 0.0M
2022-03-25 4,285.12 4,384.28 4,223.05 4,275.16 0.0M
2022-03-24 4,284.46 4,337.70 4,169.68 4,246.51 0.0M
2022-03-23 4,442.51 4,480.45 4,202.68 4,255.21 0.0M
2022-03-22 4,322.99 4,460.43 4,318.73 4,429.11 0.0M
2022-03-21 4,356.10 4,416.11 4,278.55 4,297.41 0.0M
2022-03-18 4,334.13 4,375.50 4,100.24 4,375.50 0.0M
2022-03-17 4,458.33 4,460.20 4,220.97 4,352.66 0.0M
2022-03-16 4,230.27 4,496.47 4,181.22 4,400.70 0.0M
2022-03-15 3,813.46 4,003.54 3,664.54 3,954.38 0.0M
2022-03-14 3,899.92 4,089.55 3,877.96 3,964.38 0.0M
2022-03-11 3,605.38 3,969.35 3,542.36 3,717.73 0.0M
2022-03-10 3,805.42 3,836.59 3,484.41 3,569.45 0.0M
2022-03-09 3,456.34 3,913.40 3,438.81 3,913.40 0.0M
2022-03-08 3,063.79 3,365.50 3,062.31 3,161.92 0.0M
2022-03-07 2,999.94 3,407.48 2,859.92 3,164.15 0.0M
2022-03-04 3,680.58 3,761.58 3,364.18 3,364.18 0.0M
2022-03-03 4,161.69 4,195.38 3,850.75 3,876.77 0.0M
2022-03-02 3,975.32 4,245.09 3,888.55 4,144.61 0.0M
2022-03-01 4,558.72 4,578.87 4,061.03 4,061.03 0.0M
2022-02-28 4,424.65 4,638.64 4,248.32 4,590.56 0.0M
2022-02-25 4,393.50 4,693.17 4,206.05 4,692.82 0.0M
2022-02-24 4,166.08 4,394.59 3,986.93 4,227.75 0.0M
2022-02-23 4,924.49 5,064.98 4,752.76 4,797.41 0.0M
2022-02-22 4,545.48 4,947.33 4,526.69 4,858.42 0.0M
2022-02-21 5,357.40 5,376.59 4,778.18 4,896.30 0.0M
2022-02-18 5,471.17 5,515.02 5,162.67 5,220.04 0.0M
2022-02-17 5,619.73 5,649.04 5,394.85 5,461.46 0.0M
2022-02-16 5,627.43 5,761.69 5,526.64 5,572.97 0.0M
2022-02-15 5,300.05 5,625.19 5,286.17 5,619.19 0.0M
2022-02-14 5,251.53 5,344.65 5,008.17 5,304.49 0.0M
2022-02-11 5,604.73 5,741.11 5,516.71 5,645.64 0.0M
2022-02-10 5,820.24 5,855.00 5,632.56 5,717.80 0.0M
2022-02-09 5,575.98 5,742.56 5,568.26 5,708.31 0.0M
2022-02-08 5,419.72 5,553.15 5,361.80 5,451.05 0.0M
2022-02-07 5,426.42 5,464.77 5,276.10 5,412.72 0.0M
2022-02-04 5,638.58 5,639.75 5,256.83 5,299.50 0.0M
2022-02-03 5,844.99 5,856.85 5,591.45 5,592.92 0.0M
2022-02-02 5,941.16 6,007.91 5,859.47 5,869.38 0.0M
2022-02-01 5,882.33 5,951.49 5,784.37 5,875.55 0.0M
2022-01-31 5,716.44 5,814.64 5,566.83 5,711.27 0.0M
2022-01-28 5,645.88 5,648.46 5,326.39 5,545.44 0.0M
2022-01-27 5,448.72 5,838.76 5,412.81 5,774.38 0.0M
2022-01-26 5,527.30 5,771.95 5,523.08 5,702.41 0.0M
2022-01-25 5,330.90 5,431.98 5,195.16 5,346.42 0.0M
2022-01-24 5,804.93 5,882.17 5,162.15 5,228.46 0.0M
2022-01-21 6,020.00 6,047.29 5,726.72 5,900.35 0.0M
2022-01-20 6,180.84 6,264.46 6,060.41 6,264.46 0.0M
2022-01-19 5,953.76 6,247.13 5,951.27 6,144.63 0.0M
2022-01-18 6,183.70 6,184.03 5,979.05 6,101.32 0.0M
2022-01-17 6,273.68 6,323.18 6,246.21 6,292.05 0.0M
2022-01-14 6,255.59 6,336.98 6,172.69 6,232.07 0.0M
2022-01-13 6,324.86 6,480.04 6,302.38 6,409.82 0.0M
2022-01-12 6,408.37 6,433.51 6,319.21 6,384.18 0.0M
2022-01-11 6,284.37 6,347.05 6,231.44 6,302.73 0.0M
2022-01-10 6,374.99 6,374.99 6,048.81 6,101.11 0.0M
2022-01-07 6,350.28 6,429.88 6,211.38 6,313.70 0.0M
2022-01-06 6,507.85 6,568.34 6,360.57 6,439.01 0.0M
2022-01-05 6,587.61 6,727.23 6,576.49 6,710.65 0.0M
2022-01-04 6,450.85 6,625.13 6,425.90 6,565.18 0.0M
2022-01-03 6,330.37 6,464.15 6,322.02 6,406.76 0.0M