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
2025-09-26 12,010.95 12,246.07 11,977.64 12,220.91 0.0M
2025-09-25 12,043.07 12,056.85 11,679.76 11,911.65 0.0M
2025-09-24 12,015.98 12,222.52 11,860.77 12,115.83 0.0M
2025-09-23 12,021.89 12,202.31 11,962.09 12,032.48 0.0M
2025-09-22 11,967.98 12,001.35 11,748.64 11,905.98 0.0M
2025-09-19 12,211.80 12,307.01 12,020.95 12,082.70 0.0M
2025-09-18 11,992.17 12,162.11 11,963.33 12,138.22 0.0M
2025-09-17 11,739.20 11,842.82 11,555.77 11,667.14 0.0M
2025-09-16 12,217.36 12,226.17 11,605.30 11,623.82 0.0M
2025-09-15 12,332.27 12,440.54 12,145.13 12,276.05 0.0M
2025-09-12 12,309.16 12,348.91 12,057.25 12,202.22 0.0M
2025-09-11 12,137.36 12,340.58 11,996.66 12,212.22 0.0M
2025-09-10 12,421.21 12,493.05 12,054.79 12,105.07 0.0M
2025-09-09 12,370.21 12,459.04 12,107.12 12,238.93 0.0M
2025-09-08 12,324.70 12,414.04 12,146.23 12,378.78 0.0M
2025-09-05 12,457.83 12,462.10 11,982.75 12,061.00 0.0M
2025-09-04 12,170.44 12,378.03 12,087.08 12,332.33 0.0M
2025-09-03 12,082.64 12,233.54 11,931.25 12,064.56 0.0M
2025-09-02 12,681.12 12,705.80 11,895.21 11,902.64 0.0M
2025-09-01 12,741.67 12,796.61 12,674.32 12,781.58 0.0M
2025-08-29 12,648.39 12,830.60 12,540.70 12,573.00 0.0M
2025-08-28 13,019.25 13,060.64 12,686.80 12,794.45 0.0M
2025-08-27 13,013.10 13,051.27 12,696.09 12,806.08 0.0M
2025-08-26 12,909.94 13,159.16 12,790.73 12,979.63 0.0M
2025-08-25 13,109.63 13,348.22 13,096.71 13,177.09 0.0M
2025-08-22 13,152.95 13,462.42 13,100.28 13,329.69 0.0M
2025-08-21 13,186.63 13,238.21 13,032.55 13,217.47 0.0M
2025-08-20 13,152.39 13,345.72 13,094.28 13,192.41 0.0M
2025-08-19 13,327.45 13,464.50 13,206.91 13,435.17 0.0M
2025-08-18 13,258.06 13,295.70 13,145.29 13,259.62 0.0M
2025-08-15 13,619.69 13,628.59 13,285.53 13,337.69 0.0M
2025-08-14 13,090.81 13,420.90 13,090.46 13,369.30 0.0M
2025-08-13 13,013.54 13,158.85 12,985.21 13,060.04 0.0M
2025-08-12 13,000.89 13,015.74 12,668.68 12,804.51 0.0M
2025-08-11 13,099.14 13,119.90 12,813.99 12,896.99 0.0M
2025-08-08 13,038.68 13,205.69 12,925.29 13,033.78 0.0M
2025-08-07 12,636.43 13,400.25 12,618.31 13,083.50 0.0M
2025-08-06 12,734.61 12,773.83 12,474.18 12,659.42 0.0M
2025-08-05 12,644.37 12,746.57 12,441.99 12,537.50 0.0M
2025-08-04 12,043.37 12,440.42 12,040.88 12,400.65 0.0M
2025-08-01 12,481.46 12,506.96 11,826.98 11,899.58 0.0M
2025-07-31 13,382.47 13,535.22 12,890.26 12,932.14 0.0M
2025-07-30 13,104.46 13,322.52 13,053.75 13,256.29 0.0M
2025-07-29 12,919.48 13,332.96 12,919.48 13,184.68 0.0M
2025-07-28 13,533.72 13,566.10 12,744.67 12,790.85 0.0M
2025-07-25 13,002.10 13,257.66 12,949.19 13,199.90 0.0M
2025-07-24 13,670.00 13,689.56 13,231.53 13,330.66 0.0M
2025-07-23 13,251.64 13,355.10 13,050.70 13,242.00 0.0M
2025-07-22 13,243.10 13,245.28 12,724.81 12,922.84 0.0M
2025-07-21 13,365.65 13,408.27 13,171.65 13,363.03 0.0M
2025-07-18 13,659.92 13,678.53 13,274.61 13,337.89 0.0M
2025-07-17 13,243.58 13,480.35 13,158.55 13,474.60 0.0M
2025-07-16 12,897.92 13,214.79 12,828.28 12,893.70 0.0M
2025-07-15 13,239.17 13,314.71 12,977.68 12,977.68 0.0M
2025-07-14 12,941.75 13,155.41 12,838.37 13,143.07 0.0M
2025-07-11 13,433.97 13,494.11 13,155.37 13,303.77 0.0M
2025-07-10 13,949.21 13,950.09 13,632.81 13,642.66 0.0M
2025-07-09 13,356.65 13,898.56 13,327.31 13,800.78 0.0M
2025-07-08 13,124.65 13,300.52 13,007.26 13,240.17 0.0M
2025-07-07 12,664.21 13,025.50 12,649.46 13,025.50 0.0M
2025-07-04 12,649.57 12,707.05 12,439.99 12,576.19 0.0M
2025-07-03 12,735.06 12,829.18 12,540.82 12,813.35 0.0M
2025-07-02 12,584.67 12,640.38 12,319.58 12,586.32 0.0M
2025-07-01 12,875.29 12,893.50 12,400.97 12,404.22 0.0M
2025-06-30 13,108.45 13,127.37 12,695.22 12,784.89 0.0M
2025-06-27 12,725.28 13,001.67 12,599.48 12,990.15 0.0M
2025-06-26 12,326.27 12,483.45 12,189.39 12,388.35 0.0M
2025-06-25 12,493.24 12,493.24 12,105.91 12,155.56 0.0M
2025-06-24 12,454.70 12,642.99 12,288.68 12,382.17 0.0M
2025-06-23 11,775.98 11,994.98 11,526.41 11,816.05 0.0M
2025-06-20 11,715.87 12,142.38 11,701.43 11,945.60 0.0M
2025-06-19 11,693.76 11,810.60 11,499.10 11,508.04 0.0M
2025-06-18 12,077.46 12,195.07 11,823.11 11,908.50 0.0M
2025-06-17 12,186.51 12,275.09 11,901.45 12,090.83 0.0M
2025-06-16 12,340.14 12,530.89 12,209.18 12,511.22 0.0M
2025-06-13 12,121.82 12,296.51 11,981.41 12,230.35 0.0M
2025-06-12 12,633.48 12,822.97 12,391.86 12,638.99 0.0M
2025-06-11 13,005.73 13,257.16 12,927.59 12,928.12 0.0M
2025-06-10 13,271.66 13,291.57 12,955.09 12,992.71 0.0M
2025-06-09 13,432.96 13,495.15 13,173.90 13,302.84 0.0M
2025-06-06 13,525.49 13,610.21 13,375.24 13,525.64 0.0M
2025-06-05 13,488.87 13,819.12 13,388.06 13,559.46 0.0M
2025-06-04 13,445.41 13,597.18 13,241.28 13,482.82 0.0M
2025-06-03 13,084.54 13,197.28 12,751.53 13,181.19 0.0M
2025-06-02 12,815.80 13,024.15 12,611.62 12,922.21 0.0M
2025-05-30 12,981.28 13,334.78 12,973.08 13,036.39 0.0M
2025-05-29 13,460.36 13,460.36 12,907.53 12,933.98 0.0M
2025-05-28 13,461.16 13,585.78 13,107.46 13,107.46 0.0M
2025-05-27 13,140.41 13,544.07 13,097.22 13,422.26 0.0M
2025-05-26 13,069.47 13,135.19 12,947.43 13,098.84 0.0M
2025-05-23 13,122.82 13,322.93 11,893.55 12,473.54 0.0M
2025-05-22 13,109.16 13,147.41 12,821.69 13,079.60 0.0M
2025-05-21 13,029.09 13,333.96 12,873.31 13,285.01 0.0M
2025-05-20 13,093.61 13,220.68 12,921.87 13,145.22 0.0M
2025-05-19 12,614.72 12,982.61 12,567.23 12,982.43 0.0M
2025-05-16 12,731.81 12,909.69 12,554.19 12,718.64 0.0M
2025-05-15 12,175.42 12,607.42 12,044.34 12,605.71 0.0M
2025-05-14 12,583.66 12,620.48 12,210.83 12,342.09 0.0M
2025-05-13 12,434.46 12,538.94 12,370.19 12,521.06 0.0M
2025-05-12 12,710.74 12,951.79 12,087.15 12,408.99 0.0M
2025-05-09 12,279.02 12,376.63 12,199.08 12,308.41 0.0M
2025-05-08 11,950.22 12,167.39 11,908.67 12,082.47 0.0M
2025-05-07 11,934.78 12,008.57 11,700.74 11,723.88 0.0M
2025-05-06 12,145.10 12,149.00 11,328.60 11,931.33 0.0M
2025-05-05 11,654.41 12,110.22 11,654.41 12,080.29 0.0M
2025-05-02 11,304.99 11,693.20 11,227.39 11,693.20 0.0M
2025-04-30 10,877.29 11,002.07 10,468.07 10,843.50 0.0M
2025-04-29 10,673.73 10,785.04 10,591.65 10,742.72 0.0M
2025-04-28 10,622.10 10,768.54 10,502.47 10,525.59 0.0M
2025-04-25 10,444.07 10,594.26 10,260.01 10,488.55 0.0M
2025-04-24 10,001.47 10,265.62 9,783.01 10,242.15 0.0M
2025-04-23 9,893.61 10,208.56 9,791.07 10,102.17 0.0M
2025-04-22 9,049.31 9,238.31 8,912.52 9,233.95 0.0M
2025-04-17 9,424.61 9,428.67 9,044.65 9,127.61 0.0M
2025-04-16 9,015.43 9,272.59 8,805.99 9,266.18 0.0M
2025-04-15 8,968.95 9,236.64 8,926.30 9,193.19 0.0M
2025-04-14 8,634.89 8,929.12 8,511.03 8,817.25 0.0M
2025-04-11 8,629.59 8,641.04 7,809.59 8,126.07 0.0M
2025-04-10 9,081.13 9,184.98 8,357.33 8,357.33 0.0M
2025-04-09 7,552.31 7,781.81 7,014.91 7,357.68 0.0M
2025-04-08 7,813.40 8,302.75 7,636.24 8,087.98 0.0M
2025-04-07 6,232.22 8,791.26 5,905.03 7,529.11 0.0M
2025-04-04 9,855.90 9,993.61 8,312.66 8,597.77 0.0M
2025-04-03 10,285.59 10,739.89 10,031.01 10,100.08 0.0M
2025-04-02 11,244.04 11,246.28 10,724.29 11,103.66 0.0M
2025-04-01 11,043.39 11,379.51 10,976.20 11,330.28 0.0M
2025-03-31 10,916.82 11,017.31 10,504.79 10,782.43 0.0M
2025-03-28 11,383.66 11,469.55 11,106.77 11,234.73 0.0M
2025-03-27 11,407.00 11,664.73 11,244.63 11,568.90 0.0M
2025-03-26 12,397.25 12,400.97 11,799.41 11,819.54 0.0M
2025-03-25 11,946.47 12,365.62 11,840.81 12,252.04 0.0M
2025-03-24 12,202.23 12,298.64 11,791.93 11,853.71 0.0M
2025-03-21 11,974.86 12,023.06 11,654.33 11,920.07 0.0M
2025-03-20 12,571.27 12,603.26 11,801.12 12,091.39 0.0M
2025-03-19 12,534.81 12,697.83 12,313.59 12,560.76 0.0M
2025-03-18 12,531.25 12,866.35 12,489.49 12,713.80 0.0M
2025-03-17 12,107.41 12,353.71 12,004.88 12,353.71 0.0M
2025-03-14 11,354.97 12,189.81 11,299.80 12,094.37 0.0M
2025-03-13 11,473.76 11,742.52 11,226.75 11,456.90 0.0M
2025-03-12 11,401.98 11,832.02 11,306.49 11,626.88 0.0M
2025-03-11 11,648.84 11,886.01 11,001.76 11,109.79 0.0M
2025-03-10 12,421.80 12,422.53 11,398.02 11,559.61 0.0M
2025-03-07 12,488.73 12,553.08 11,936.63 12,181.86 0.0M
2025-03-06 12,581.42 12,950.60 12,287.14 12,860.28 0.0M
2025-03-05 11,905.07 12,463.68 11,884.14 12,320.32 0.0M
2025-03-04 12,041.77 12,069.69 11,177.36 11,188.30 0.0M
2025-03-03 11,804.84 12,769.96 11,571.14 12,521.43 0.0M
2025-02-28 11,387.90 11,607.47 11,264.06 11,607.47 0.0M
2025-02-27 11,665.97 11,822.47 11,335.70 11,608.54 0.0M
2025-02-26 11,655.09 12,054.24 11,628.27 11,994.46 0.0M
2025-02-25 11,337.43 11,663.76 11,290.53 11,410.04 0.0M
2025-02-24 11,503.53 11,571.08 11,147.60 11,435.87 0.0M
2025-02-21 11,295.35 11,392.92 11,139.40 11,232.20 0.0M
2025-02-20 11,561.00 11,673.45 11,222.36 11,275.11 0.0M
2025-02-19 12,163.05 12,257.08 11,431.45 11,459.32 0.0M
2025-02-18 12,125.88 12,175.64 11,910.16 12,114.99 0.0M
2025-02-17 11,721.39 12,052.88 11,660.78 12,043.42 0.0M
2025-02-14 11,629.77 11,759.48 11,536.90 11,608.78 0.0M
2025-02-13 11,462.54 11,783.43 11,306.21 11,764.61 0.0M
2025-02-12 10,966.39 11,138.40 10,808.69 11,070.65 0.0M
2025-02-11 10,721.02 10,921.39 10,683.45 10,908.79 0.0M
2025-02-10 10,608.01 10,774.53 10,541.32 10,725.39 0.0M
2025-02-07 10,727.77 10,781.85 10,509.69 10,549.39 0.0M
2025-02-06 10,457.53 10,747.18 10,419.66 10,720.63 0.0M
2025-02-05 10,049.48 10,270.70 9,989.81 10,270.70 0.0M
2025-02-04 10,115.31 10,176.88 9,867.52 10,158.81 0.0M
2025-02-03 9,867.98 10,101.66 9,797.23 10,051.59 0.0M
2025-01-31 10,554.61 10,596.67 10,435.53 10,497.47 0.0M
2025-01-30 10,419.05 10,499.29 10,382.49 10,492.32 0.0M
2025-01-29 10,187.50 10,413.33 10,136.97 10,365.30 0.0M
2025-01-28 9,996.89 10,138.27 9,888.42 10,075.21 0.0M
2025-01-27 9,757.66 9,958.85 9,588.28 9,870.49 0.0M
2025-01-24 10,130.65 10,211.49 9,975.41 10,034.50 0.0M
2025-01-23 9,873.59 10,075.65 9,840.94 10,059.69 0.0M
2025-01-22 9,727.63 9,947.32 9,717.68 9,842.96 0.0M
2025-01-21 9,397.85 9,560.45 9,393.85 9,555.48 0.0M
2025-01-20 9,366.48 9,573.58 9,339.42 9,487.08 0.0M
2025-01-17 9,149.90 9,402.89 9,129.31 9,375.14 0.0M
2025-01-16 9,064.07 9,076.42 8,952.50 9,050.74 0.0M
2025-01-15 8,605.54 9,016.86 8,587.01 8,947.03 0.0M
2025-01-14 8,557.59 8,678.21 8,517.72 8,564.08 0.0M
2025-01-13 8,423.16 8,446.97 8,256.70 8,392.39 0.0M
2025-01-10 8,629.98 8,737.01 8,466.09 8,500.28 0.0M
2025-01-09 8,590.21 8,687.45 8,541.40 8,632.21 0.0M
2025-01-08 8,640.20 8,842.54 8,538.46 8,650.13 0.0M
2025-01-07 8,495.37 8,729.15 8,428.01 8,665.25 0.0M
2025-01-06 8,223.42 8,509.69 8,147.98 8,509.69 0.0M
2025-01-03 8,285.65 8,289.01 8,086.79 8,133.87 0.0M
2025-01-02 8,157.78 8,282.63 8,048.24 8,282.47 0.0M