Xtrackers LevDAX Daily Swap UCITS ETF 1C

DBPE
🏛️ Deutschland →
268.00
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
2024-12-30 199.46 201.05 199.46 199.76 0.0M
2024-12-27 198.28 201.35 198.28 201.35 0.0M
2024-12-23 198.60 199.88 198.16 198.94 0.0M
2024-12-20 198.68 200.55 195.22 200.25 0.0M
2024-12-19 202.95 203.75 201.50 201.95 0.0M
2024-12-18 207.75 208.70 207.25 207.25 0.0M
2024-12-17 208.05 209.35 207.40 207.50 0.0M
2024-12-16 209.60 209.60 208.60 208.60 0.0M
2024-12-13 211.60 212.65 210.10 210.55 0.0M
2024-12-12 211.40 211.40 210.55 211.00 0.0M
2024-12-11 208.90 210.60 208.85 210.60 0.0M
2024-12-10 208.35 210.00 208.35 209.30 0.0M
2024-12-09 211.50 211.50 208.90 209.55 0.0M
2024-12-06 210.05 210.95 209.55 210.45 0.0M
2024-12-05 207.50 209.80 207.25 209.65 0.0M
2024-12-04 205.05 207.35 205.05 207.35 0.0M
2024-12-03 201.95 203.40 201.45 203.00 0.0M
2024-12-02 194.50 201.35 194.50 201.35 0.0M
2024-11-29 190.86 195.20 190.82 195.20 0.0M
2024-11-28 190.42 191.46 190.02 191.38 0.0M
2024-11-27 188.28 188.32 186.04 188.32 0.0M
2024-11-26 189.12 190.48 188.58 188.94 0.0M
2024-11-25 192.10 192.20 189.66 190.96 0.0M
2024-11-22 188.22 189.54 185.26 189.54 0.0M
2024-11-21 184.36 186.12 182.40 185.86 0.0M
2024-11-20 186.62 187.00 183.42 183.42 0.0M
2024-11-19 187.26 187.26 180.00 184.52 0.0M
2024-11-18 188.08 188.10 185.38 187.08 0.0M
2024-11-15 186.48 188.70 186.40 187.22 0.0M
2024-11-14 184.44 189.08 184.44 188.68 0.0M
2024-11-13 184.26 185.88 180.70 183.66 0.0M
2024-11-12 188.74 190.20 184.04 184.28 0.0M
2024-11-11 191.52 194.28 191.52 192.52 0.0M
2024-11-08 190.76 190.86 186.60 187.74 0.0M
2024-11-07 186.80 192.04 186.76 190.84 0.0M
2024-11-06 191.34 194.30 184.16 184.70 0.0M
2024-11-05 187.26 188.96 186.04 188.96 0.0M
2024-11-04 188.52 189.12 186.92 186.92 0.0M
2024-11-01 186.08 189.68 186.08 188.98 0.0M
2024-10-31 186.14 187.38 184.46 185.44 0.0M
2024-10-30 192.12 192.24 188.08 188.88 0.0M
2024-10-29 196.38 196.38 193.42 193.42 0.0M
2024-10-28 194.44 195.24 192.24 194.68 0.0M
2024-10-25 192.62 194.26 191.88 193.30 0.0M
2024-10-24 192.58 195.22 192.58 193.02 0.0M
2024-10-23 192.50 193.10 191.18 191.78 0.0M
2024-10-22 194.92 195.20 191.94 192.74 0.0M
2024-10-21 196.64 197.02 193.34 193.44 0.0M
2024-10-18 195.98 197.36 195.98 197.28 0.0M
2024-10-17 194.30 197.28 194.30 195.96 0.0M
2024-10-16 193.96 194.40 192.64 193.12 0.0M
2024-10-15 196.10 196.82 193.50 194.18 0.0M
2024-10-14 192.66 194.64 192.40 194.60 0.0M
2024-10-11 188.78 191.94 188.44 191.94 0.0M
2024-10-10 189.38 189.58 188.04 188.82 0.0M
2024-10-09 186.02 189.66 185.74 189.66 0.0M
2024-10-08 183.56 186.64 183.00 186.02 0.0M
2024-10-07 187.38 187.38 185.20 186.72 0.0M
2024-10-04 184.54 187.80 184.28 187.28 0.0M
2024-10-03 186.52 186.80 184.40 185.08 0.0M
2024-10-02 188.92 189.80 186.30 188.12 0.0M
2024-10-01 193.12 193.64 188.24 188.98 0.0M
2024-09-30 193.12 193.12 191.28 191.48 0.0M
2024-09-27 190.02 194.50 190.02 194.48 0.0M
2024-09-26 187.98 190.00 187.04 189.82 0.0M
2024-09-25 182.28 184.26 182.22 183.52 0.0M
2024-09-24 184.70 185.42 183.54 185.22 0.0M
2024-09-23 180.70 182.32 180.10 182.22 0.0M
2024-09-20 183.28 183.28 179.88 179.88 0.0M
2024-09-19 183.16 185.96 182.82 185.60 0.0M
2024-09-18 180.46 180.48 179.78 179.88 0.0M
2024-09-17 179.52 181.24 179.44 180.24 0.0M
2024-09-16 178.44 179.00 178.02 178.42 0.0M
2024-09-13 176.96 180.00 176.96 179.78 0.0M
2024-09-12 176.96 177.64 174.10 176.44 0.0M
2024-09-11 173.30 174.28 171.74 172.94 0.0M
2024-09-10 174.26 175.76 171.78 171.78 0.0M
2024-09-09 173.76 175.24 173.60 175.24 0.0M
2024-09-06 176.70 177.38 172.28 172.28 0.0M
2024-09-05 177.12 179.58 177.12 177.88 0.0M
2024-09-04 177.84 178.86 177.60 177.96 0.0M
2024-09-03 185.80 185.80 181.04 181.24 0.0M
2024-09-02 184.14 184.74 182.48 184.74 0.0M
2024-08-30 183.98 185.14 183.98 184.24 0.0M
2024-08-29 182.24 184.64 182.10 184.64 0.0M
2024-08-28 181.04 183.14 181.04 182.04 0.0M
2024-08-27 179.00 180.66 179.00 180.04 0.0M
2024-08-26 178.16 179.06 177.80 178.70 0.0M
2024-08-23 177.34 179.72 177.34 179.26 0.0M
2024-08-22 176.06 177.36 175.98 176.62 0.0M
2024-08-21 174.20 175.80 174.20 175.80 0.0M
2024-08-20 176.24 176.52 173.88 174.08 0.0M
2024-08-19 173.04 175.52 172.84 175.34 0.0M
2024-08-16 171.82 173.60 171.68 173.52 0.0M
2024-08-15 166.60 170.94 166.46 170.92 0.0M
2024-08-14 165.22 166.14 164.44 165.42 0.0M
2024-08-13 163.76 164.06 161.60 164.06 0.0M
2024-08-12 163.58 164.34 162.00 162.52 0.0M
2024-08-09 161.62 163.46 160.80 162.40 0.0M
2024-08-08 158.54 161.80 157.40 161.58 0.0M
2024-08-07 157.24 161.44 156.76 160.56 0.0M
2024-08-06 157.76 157.76 153.90 155.88 0.0M
2024-08-05 153.22 155.96 150.00 155.78 0.0M
2024-08-02 165.64 166.16 161.00 161.86 0.0M
2024-08-01 176.10 176.14 169.34 169.34 0.1M
2024-07-31 177.58 178.74 176.34 177.88 0.0M
2024-07-30 175.18 176.90 174.78 176.00 0.0M
2024-07-29 178.10 178.22 174.04 174.06 0.0M
2024-07-26 172.90 176.22 172.90 176.08 0.1M
2024-07-25 172.14 174.18 170.18 173.90 0.0M
2024-07-24 175.82 176.66 174.88 175.54 0.0M
2024-07-23 177.68 180.46 177.32 179.02 0.0M
2024-07-22 173.14 177.06 172.88 176.22 0.0M
2024-07-19 173.28 173.68 171.48 171.50 0.0M
2024-07-18 177.18 178.44 175.32 175.32 0.0M
2024-07-17 177.26 178.40 175.24 176.98 0.0M
2024-07-16 177.56 178.70 177.14 178.28 0.0M
2024-07-15 181.86 182.68 179.88 180.00 0.0M
2024-07-12 179.52 183.60 178.84 183.12 0.0M
2024-07-11 177.52 179.24 177.00 178.86 0.0M
2024-07-10 174.38 176.56 173.50 176.56 0.0M
2024-07-09 176.22 176.98 172.98 173.24 0.0M
2024-07-08 177.98 179.50 177.92 177.94 0.0M
2024-07-05 178.56 180.68 177.80 177.82 0.0M
2024-07-04 177.00 177.68 176.88 177.46 0.0M
2024-07-03 173.54 176.26 173.54 176.22 0.0M
2024-07-02 173.24 173.24 170.02 172.06 0.0M
2024-07-01 177.52 177.52 174.22 174.66 0.0M
2024-06-28 174.62 175.58 173.30 173.68 0.0M
2024-06-27 172.78 173.82 172.00 172.92 0.0M
2024-06-26 174.44 175.98 170.06 172.18 0.0M
2024-06-25 171.96 172.38 170.92 172.38 0.0M
2024-06-24 173.44 175.76 173.44 175.46 0.0M
2024-06-21 173.32 173.52 171.10 172.48 0.0M
2024-06-20 171.58 173.98 171.58 173.98 0.0M
2024-06-19 171.50 171.88 170.68 170.74 0.0M
2024-06-18 173.00 173.00 170.92 171.98 0.0M
2024-06-17 170.94 172.08 168.96 170.90 0.0M
2024-06-14 174.80 174.80 168.70 169.68 0.0M
2024-06-13 180.90 180.90 174.46 174.46 0.0M
2024-06-12 178.00 182.06 178.00 181.66 0.0M
2024-06-11 179.88 180.00 174.88 176.58 0.0M
2024-06-10 177.80 179.10 176.90 179.10 0.0M
2024-06-07 181.66 181.66 178.00 180.38 0.0M
2024-06-06 182.84 184.72 181.88 182.36 0.0M
2024-06-05 179.82 181.56 179.38 181.04 0.0M
2024-06-04 180.52 180.52 177.16 177.60 0.0M
2024-06-03 182.76 183.02 181.16 181.76 0.0M
2024-05-31 179.22 179.58 178.20 179.58 0.0M
2024-05-30 177.94 180.16 177.94 179.80 0.0M
2024-05-29 182.28 182.38 178.78 179.14 0.0M
2024-05-28 186.22 186.22 182.60 183.26 0.0M
2024-05-27 183.28 184.94 183.28 184.94 0.0M
2024-05-24 180.46 183.58 180.08 183.32 0.0M
2024-05-23 184.38 184.68 183.24 183.50 0.0M
2024-05-22 183.38 183.68 182.70 183.26 0.0M
2024-05-21 184.66 184.66 182.88 184.34 0.0M
2024-05-20 185.00 185.72 184.70 185.18 0.0M
2024-05-17 184.06 184.28 182.24 183.92 0.0M
2024-05-16 187.32 187.50 184.50 184.72 0.0M
2024-05-15 185.54 187.92 185.54 187.52 0.0M
2024-05-14 184.40 184.40 183.92 184.36 0.0M
2024-05-13 185.68 185.68 184.34 184.68 0.0M
2024-05-10 185.36 186.30 185.26 185.32 0.0M
2024-05-09 181.12 184.02 180.76 184.02 0.0M
2024-05-08 180.12 181.00 178.96 180.26 0.0M
2024-05-07 175.46 179.10 175.12 178.86 0.0M
2024-05-06 171.54 174.38 170.98 174.16 0.0M
2024-05-03 170.28 172.66 169.20 170.88 0.0M
2024-05-02 169.70 170.12 168.76 168.76 0.0M
2024-04-30 173.46 173.46 169.62 169.62 0.0M
2024-04-29 175.12 175.26 173.00 173.32 0.0M
2024-04-26 171.44 174.66 171.12 174.08 0.0M
2024-04-25 171.94 171.94 167.20 169.54 0.0M
2024-04-24 174.62 175.00 172.36 172.76 0.0M
2024-04-23 171.80 173.82 170.68 173.82 0.0M
2024-04-22 168.96 168.96 167.00 168.68 0.0M
2024-04-19 164.86 166.76 164.64 166.30 0.0M
2024-04-18 168.02 168.64 166.24 168.12 0.0M
2024-04-17 167.32 169.44 167.04 167.04 0.0M
2024-04-16 167.34 168.54 166.00 166.80 0.0M
2024-04-15 172.20 174.80 171.72 171.72 0.0M
2024-04-12 173.86 174.44 169.16 169.92 0.0M
2024-04-11 173.28 173.28 169.24 170.78 0.0M
2024-04-10 175.10 176.04 171.42 173.40 0.0M
2024-04-09 176.46 176.46 173.04 173.14 0.0M
2024-04-08 175.72 177.86 175.72 177.72 0.0M
2024-04-05 175.22 175.40 173.58 174.68 0.0M
2024-04-04 178.74 180.00 178.74 179.70 0.0M
2024-04-03 178.26 179.16 177.54 178.98 0.0M
2024-04-02 180.96 182.40 177.16 177.54 0.0M
2024-03-28 181.46 181.84 181.30 181.64 0.0M
2024-03-27 179.80 181.84 179.80 181.48 0.0M
2024-03-26 177.18 179.80 177.10 179.68 0.0M
2024-03-25 176.50 177.54 175.80 177.36 0.0M
2024-03-22 175.14 176.48 175.14 176.18 0.0M
2024-03-21 175.30 175.52 173.44 175.52 0.0M
2024-03-20 171.76 173.10 171.76 172.62 0.0M
2024-03-19 171.08 172.24 170.74 172.24 0.0M
2024-03-18 171.86 171.88 170.48 171.06 0.0M
2024-03-15 171.20 172.94 171.20 171.44 0.0M
2024-03-14 172.54 173.00 170.74 171.26 0.0M
2024-03-13 172.14 172.26 171.46 171.86 0.0M
2024-03-12 168.82 171.72 168.82 171.72 0.0M
2024-03-11 166.46 167.78 166.10 167.78 0.0M
2024-03-08 169.42 169.66 168.84 169.00 0.0M
2024-03-07 165.96 170.02 165.96 169.84 0.0M
2024-03-06 166.72 167.48 166.72 167.40 0.0M
2024-03-05 166.74 167.46 165.98 166.98 0.0M
2024-03-04 167.68 167.72 166.90 167.30 0.0M
2024-03-01 168.80 169.12 167.02 167.68 0.0M
2024-02-29 165.90 167.56 165.90 166.88 0.0M
2024-02-28 164.56 165.28 164.56 165.28 0.0M
2024-02-27 162.10 164.48 162.10 164.48 0.0M
2024-02-26 161.64 162.50 161.64 162.06 0.0M
2024-02-23 161.22 162.02 160.86 161.96 0.0M
2024-02-22 160.86 161.76 159.68 161.14 0.0M
2024-02-21 156.10 156.92 155.66 156.46 0.0M
2024-02-20 155.60 155.82 155.04 155.54 0.0M
2024-02-19 155.90 156.14 155.48 156.06 0.0M
2024-02-16 156.78 157.98 155.54 156.48 0.0M
2024-02-15 154.86 155.78 154.58 155.38 0.0M
2024-02-14 152.22 153.64 152.22 153.60 0.0M
2024-02-13 154.22 154.22 151.58 152.40 0.0M
2024-02-12 154.26 155.24 154.02 155.24 0.0M
2024-02-09 154.28 154.30 152.80 153.14 0.0M
2024-02-08 153.48 155.22 152.74 154.10 0.0M
2024-02-07 155.04 155.06 153.18 153.30 0.0M
2024-02-06 154.00 155.62 152.58 155.34 0.0M
2024-02-05 153.26 154.14 152.66 152.96 0.0M
2024-02-02 154.42 154.74 153.08 153.36 0.0M
2024-02-01 152.00 152.86 151.86 152.24 0.0M
2024-01-31 154.38 154.60 153.02 153.14 0.0M
2024-01-30 154.88 154.88 154.00 154.48 0.0M
2024-01-29 153.48 153.88 152.52 153.88 0.0M
2024-01-26 152.72 154.36 152.40 154.22 0.0M
2024-01-25 152.26 153.38 151.24 153.32 0.0M
2024-01-24 151.42 153.52 150.94 153.28 0.0M
2024-01-23 150.24 150.30 148.48 148.48 0.0M
2024-01-22 149.24 149.56 148.08 149.48 0.0M
2024-01-19 148.80 148.80 146.90 147.10 0.0M
2024-01-18 145.24 147.64 145.24 147.46 0.0M
2024-01-17 144.52 145.08 143.70 145.00 0.0M
2024-01-16 145.94 147.68 145.90 147.46 0.0M
2024-01-15 150.14 150.14 148.38 148.50 0.0M
2024-01-12 149.34 150.70 148.76 149.92 0.0M
2024-01-11 151.68 152.50 147.06 147.06 0.0M
2024-01-10 149.92 150.74 149.54 149.84 0.0M
2024-01-09 150.34 150.40 148.60 149.78 0.0M
2024-01-08 148.44 150.34 147.36 150.34 0.0M
2024-01-05 146.66 149.12 146.06 148.26 0.0M
2024-01-04 147.70 148.86 147.08 148.80 0.0M
2024-01-03 151.56 151.78 146.50 147.12 0.0M
2024-01-02 152.90 155.00 149.38 151.46 0.0M