Amundi LevDax Daily (2x) leveraged UCITS ETF Acc (DAXLEV)

DAXLEV
🏛️ 독일 →
243.40
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 181.60 183.00 181.60 181.88 0.0M
2024-12-27 181.14 183.12 180.62 183.12 0.0M
2024-12-23 180.94 181.76 180.28 180.96 0.0M
2024-12-20 180.54 182.12 177.66 182.12 0.0M
2024-12-19 184.58 185.60 183.50 183.60 0.0M
2024-12-18 188.80 189.94 188.38 188.38 0.0M
2024-12-17 189.08 190.30 188.40 188.64 0.0M
2024-12-16 190.60 190.60 189.54 189.54 0.0M
2024-12-13 192.30 193.46 190.96 191.44 0.0M
2024-12-12 192.04 192.04 191.24 191.84 0.0M
2024-12-11 189.86 191.44 189.86 191.44 0.0M
2024-12-10 189.26 191.34 189.26 190.26 0.0M
2024-12-09 192.36 192.36 189.84 190.50 0.0M
2024-12-06 191.00 191.86 190.36 191.32 0.0M
2024-12-05 188.60 190.58 188.60 190.58 0.0M
2024-12-04 186.26 188.48 186.16 188.48 0.0M
2024-12-03 183.54 184.56 182.92 184.46 0.0M
2024-12-02 176.64 182.98 176.64 182.98 0.0M
2024-11-29 173.42 177.60 173.22 177.34 0.0M
2024-11-28 173.06 174.00 172.80 173.92 0.0M
2024-11-27 171.10 171.28 169.30 171.20 0.0M
2024-11-26 171.84 173.10 171.32 171.68 0.0M
2024-11-25 174.52 174.54 172.34 173.50 0.0M
2024-11-22 170.94 172.24 167.22 172.24 0.0M
2024-11-21 167.60 169.00 165.38 168.90 0.0M
2024-11-20 169.74 170.02 166.38 166.74 0.0M
2024-11-19 170.22 170.22 163.70 167.78 0.0M
2024-11-18 171.14 171.54 168.66 170.06 0.0M
2024-11-15 169.28 171.60 169.00 170.22 0.0M
2024-11-14 167.76 172.06 167.76 171.44 0.0M
2024-11-13 167.34 168.64 164.34 166.92 0.0M
2024-11-12 171.56 172.16 167.32 167.46 0.0M
2024-11-11 174.02 176.40 174.02 175.00 0.0M
2024-11-08 173.34 173.34 170.20 170.70 0.0M
2024-11-07 169.84 174.44 169.84 173.46 0.0M
2024-11-06 173.84 177.12 167.42 167.90 0.0M
2024-11-05 170.34 171.88 169.20 171.88 0.0M
2024-11-04 171.48 172.38 169.98 169.98 0.0M
2024-11-01 169.26 172.48 169.18 171.80 0.0M
2024-10-31 169.34 170.40 167.58 168.64 0.0M
2024-10-30 174.62 174.78 171.68 171.72 0.0M
2024-10-29 178.52 178.52 175.74 175.76 0.0M
2024-10-28 176.66 177.40 174.50 176.96 0.0M
2024-10-25 175.04 176.44 174.30 175.70 0.0M
2024-10-24 174.98 176.92 174.98 175.42 0.0M
2024-10-23 175.12 175.62 173.74 174.30 0.0M
2024-10-22 177.18 178.00 174.18 175.14 0.0M
2024-10-21 178.62 178.98 175.82 175.82 0.0M
2024-10-18 177.98 179.52 177.98 179.26 0.0M
2024-10-17 176.48 179.30 176.48 178.08 0.0M
2024-10-16 176.28 176.48 175.30 175.48 0.0M
2024-10-15 178.26 179.16 176.48 176.48 0.0M
2024-10-14 175.08 176.84 174.94 176.84 0.0M
2024-10-11 171.56 174.40 171.48 174.40 0.0M
2024-10-10 172.06 172.40 171.18 171.58 0.0M
2024-10-09 169.14 172.34 168.70 172.34 0.0M
2024-10-08 166.88 169.46 166.80 169.08 0.0M
2024-10-07 170.42 170.42 168.66 169.66 0.0M
2024-10-04 167.54 170.50 167.26 170.12 0.0M
2024-10-03 169.50 169.62 167.50 168.10 0.0M
2024-10-02 171.74 172.22 169.56 170.88 0.0M
2024-10-01 175.54 175.84 170.42 171.56 0.0M
2024-09-30 175.44 175.48 173.84 173.92 0.0M
2024-09-27 172.52 176.64 172.52 176.64 0.0M
2024-09-26 170.70 172.60 169.98 172.44 0.0M
2024-09-25 165.58 167.50 165.40 166.66 0.0M
2024-09-24 167.84 168.56 166.58 168.20 0.0M
2024-09-23 164.14 165.70 162.98 165.54 0.0M
2024-09-20 166.46 166.46 163.26 163.40 0.0M
2024-09-19 166.38 168.98 164.96 168.54 0.0M
2024-09-18 163.86 163.96 163.10 163.36 0.0M
2024-09-17 163.10 164.50 163.00 163.68 0.0M
2024-09-16 162.10 162.58 161.84 162.06 0.0M
2024-09-13 160.70 163.52 160.70 163.28 0.0M
2024-09-12 160.60 161.42 158.50 160.24 0.0M
2024-09-11 157.32 158.36 155.28 157.08 0.0M
2024-09-10 158.42 159.10 155.46 155.92 0.0M
2024-09-09 157.78 159.16 157.78 159.16 0.0M
2024-09-06 160.44 161.00 156.20 156.44 0.0M
2024-09-05 160.74 163.06 160.74 161.54 0.0M
2024-09-04 160.96 162.54 160.96 161.60 0.0M
2024-09-03 168.58 168.58 164.48 164.56 0.0M
2024-09-02 167.26 167.72 165.84 167.72 0.0M
2024-08-30 167.06 168.16 167.06 167.20 0.0M
2024-08-29 165.40 167.62 165.40 167.62 0.0M
2024-08-28 164.46 166.50 164.46 165.28 0.0M
2024-08-27 162.52 164.14 162.52 163.46 0.0M
2024-08-26 161.62 162.64 161.48 162.28 0.0M
2024-08-23 161.00 163.10 160.82 162.70 0.0M
2024-08-22 159.76 161.20 159.76 160.30 0.0M
2024-08-21 158.16 159.74 158.16 159.62 0.0M
2024-08-20 159.92 160.22 158.04 158.04 0.0M
2024-08-19 157.22 159.60 156.84 159.26 0.0M
2024-08-16 156.12 157.92 156.12 157.54 0.0M
2024-08-15 151.36 155.38 150.58 155.22 0.0M
2024-08-14 150.00 150.50 149.48 150.20 0.0M
2024-08-13 148.78 149.00 147.36 148.94 0.0M
2024-08-12 148.60 149.14 147.32 147.60 0.0M
2024-08-09 146.82 147.92 146.42 147.52 0.0M
2024-08-08 143.96 146.94 142.92 146.74 0.0M
2024-08-07 142.80 146.46 142.44 145.78 0.0M
2024-08-06 143.34 143.72 140.00 141.62 0.0M
2024-08-05 139.36 141.78 136.46 141.50 0.0M
2024-08-02 150.34 151.00 146.36 147.02 0.0M
2024-08-01 159.72 159.78 153.76 153.76 0.0M
2024-07-31 161.16 162.22 160.14 161.46 0.0M
2024-07-30 159.04 160.50 158.82 159.74 0.0M
2024-07-29 161.88 161.88 158.06 158.06 0.0M
2024-07-26 156.86 159.98 156.80 159.90 0.0M
2024-07-25 156.24 158.42 154.56 157.94 0.0M
2024-07-24 159.62 160.56 159.00 159.40 0.0M
2024-07-23 161.38 163.84 160.92 162.48 0.0M
2024-07-22 157.20 160.86 157.06 160.04 0.0M
2024-07-19 157.46 157.46 155.74 155.76 0.0M
2024-07-18 160.92 161.80 159.20 159.20 0.0M
2024-07-17 160.92 162.20 159.42 160.68 0.0M
2024-07-16 161.20 162.16 160.96 161.88 0.0M
2024-07-15 165.16 165.66 163.06 163.40 0.0M
2024-07-12 163.00 166.30 162.52 166.28 0.0M
2024-07-11 161.22 162.58 160.32 162.34 0.0M
2024-07-10 158.32 160.48 157.74 160.28 0.0M
2024-07-09 159.94 160.80 157.26 157.26 0.0M
2024-07-08 161.58 163.90 161.50 161.50 0.0M
2024-07-05 162.18 164.18 160.54 161.38 0.0M
2024-07-04 160.64 161.26 160.50 161.02 0.0M
2024-07-03 157.50 160.08 157.26 159.92 0.0M
2024-07-02 157.26 157.26 154.00 156.16 0.0M
2024-07-01 161.00 161.00 158.38 158.48 0.0M
2024-06-28 158.54 159.32 157.26 157.62 0.0M
2024-06-27 156.90 157.86 156.20 156.94 0.0M
2024-06-26 158.34 159.70 154.70 156.28 0.0M
2024-06-25 156.06 156.46 155.00 156.46 0.0M
2024-06-24 157.34 159.58 156.86 159.26 0.0M
2024-06-21 157.14 157.82 155.48 156.50 0.0M
2024-06-20 155.70 157.92 155.70 157.92 0.0M
2024-06-19 155.68 155.90 154.74 154.92 0.0M
2024-06-18 157.18 157.18 154.92 156.12 0.0M
2024-06-17 155.12 156.18 153.36 155.08 0.0M
2024-06-14 158.52 158.52 153.00 153.96 0.0M
2024-06-13 164.14 164.16 158.24 158.30 0.0M
2024-06-12 161.48 165.22 161.48 164.78 0.0M
2024-06-11 163.04 163.04 159.52 160.22 0.0M
2024-06-10 161.34 162.50 160.44 162.50 0.0M
2024-06-07 164.80 165.00 162.00 163.68 0.0M
2024-06-06 165.88 167.58 164.54 165.40 0.0M
2024-06-05 163.18 164.54 162.74 164.26 0.0M
2024-06-04 163.90 163.90 160.90 161.12 0.0M
2024-06-03 165.98 166.10 164.48 164.82 0.0M
2024-05-31 162.48 162.94 161.98 162.94 0.0M
2024-05-30 161.32 163.02 161.32 163.02 0.0M
2024-05-29 165.42 165.42 162.20 162.58 0.0M
2024-05-28 168.98 168.98 166.32 166.32 0.0M
2024-05-27 166.34 167.88 166.34 167.88 0.0M
2024-05-24 163.76 166.36 163.38 166.36 0.0M
2024-05-23 167.24 167.52 166.56 166.56 0.0M
2024-05-22 166.24 166.50 166.06 166.30 0.0M
2024-05-21 167.48 167.48 166.20 167.10 0.0M
2024-05-20 167.76 168.54 167.00 167.92 0.0M
2024-05-17 166.88 167.30 166.18 167.00 0.0M
2024-05-16 170.06 170.08 167.52 167.54 0.0M
2024-05-15 168.42 170.40 168.42 170.10 0.0M
2024-05-14 167.60 167.70 166.12 167.48 0.0M
2024-05-13 168.88 168.88 167.46 167.88 0.0M
2024-05-10 169.02 170.00 168.12 168.42 0.0M
2024-05-09 164.40 167.22 164.40 167.22 0.0M
2024-05-08 163.90 164.68 163.68 163.80 0.0M
2024-05-07 160.12 163.04 159.46 162.94 0.0M
2024-05-06 156.22 158.72 155.96 158.64 0.0M
2024-05-03 155.16 156.38 154.66 155.72 0.0M
2024-05-02 154.72 155.02 153.78 153.78 0.0M
2024-04-30 158.18 158.18 154.62 154.76 0.0M
2024-04-29 159.76 159.76 157.80 157.98 0.0M
2024-04-26 156.40 158.76 156.00 158.70 0.0M
2024-04-25 156.72 156.72 152.84 154.56 0.0M
2024-04-24 159.24 160.00 157.22 157.48 0.0M
2024-04-23 156.86 158.46 155.48 158.46 0.0M
2024-04-22 154.02 154.16 152.20 153.82 0.0M
2024-04-19 150.48 152.22 150.00 151.66 0.0M
2024-04-18 153.26 153.36 151.50 153.36 0.0M
2024-04-17 152.84 154.60 152.46 152.46 0.0M
2024-04-16 152.28 154.04 151.68 152.18 0.0M
2024-04-15 157.22 159.58 156.74 156.74 0.0M
2024-04-12 158.52 159.06 154.00 155.26 0.0M
2024-04-11 158.12 158.18 154.36 155.80 0.0M
2024-04-10 159.64 160.62 156.30 158.26 0.0M
2024-04-09 160.92 160.98 157.74 158.00 0.0M
2024-04-08 160.32 162.26 160.32 162.18 0.0M
2024-04-05 159.64 160.26 158.30 159.36 0.0M
2024-04-04 163.10 164.00 162.88 163.94 0.0M
2024-04-03 162.80 163.42 161.96 163.22 0.0M
2024-04-02 166.00 166.00 161.52 161.70 0.0M
2024-03-28 165.48 165.84 165.46 165.66 0.0M
2024-03-27 163.90 165.86 163.90 165.48 0.0M
2024-03-26 161.50 164.12 161.34 163.82 0.0M
2024-03-25 160.88 161.86 160.14 161.72 0.0M
2024-03-22 159.66 160.72 159.66 160.58 0.0M
2024-03-21 160.22 160.22 158.12 160.06 0.0M
2024-03-20 156.56 157.70 156.50 157.32 0.0M
2024-03-19 155.94 157.04 155.76 157.04 0.0M
2024-03-18 156.72 157.12 155.90 155.90 0.0M
2024-03-15 155.96 157.50 155.96 156.22 0.0M
2024-03-14 157.26 157.48 155.38 156.04 0.0M
2024-03-13 156.80 157.00 156.46 156.62 0.0M
2024-03-12 153.86 156.52 153.52 156.52 0.0M
2024-03-11 151.70 152.90 151.26 152.90 0.0M
2024-03-08 154.36 154.46 153.94 153.96 0.0M
2024-03-07 151.22 154.92 151.22 154.76 0.0M
2024-03-06 151.92 152.66 151.92 152.60 0.0M
2024-03-05 151.86 152.60 151.54 152.14 0.0M
2024-03-04 152.74 153.06 152.00 152.40 0.0M
2024-03-01 153.88 153.96 152.04 152.72 0.0M
2024-02-29 151.18 152.66 151.18 152.02 0.0M
2024-02-28 149.92 150.56 149.82 150.56 0.0M
2024-02-27 147.78 149.98 147.78 149.82 0.0M
2024-02-26 147.26 147.94 147.26 147.62 0.0M
2024-02-23 146.96 147.70 146.60 147.56 0.0M
2024-02-22 146.54 147.58 145.42 146.76 0.0M
2024-02-21 142.22 142.94 141.92 142.50 0.0M
2024-02-20 141.78 142.00 141.00 141.70 0.0M
2024-02-19 141.96 142.16 141.60 142.16 0.0M
2024-02-16 142.70 143.68 141.82 142.54 0.0M
2024-02-15 141.14 142.00 140.82 141.50 0.0M
2024-02-14 138.60 139.90 138.60 139.86 0.0M
2024-02-13 140.40 140.40 138.24 138.82 0.0M
2024-02-12 140.48 141.40 140.34 141.40 0.0M
2024-02-09 140.50 140.64 138.94 139.48 0.0M
2024-02-08 139.88 141.30 139.78 140.42 0.0M
2024-02-07 141.32 141.32 139.68 139.72 0.0M
2024-02-06 140.30 141.58 139.06 141.58 0.0M
2024-02-05 139.76 140.36 138.78 139.38 0.0M
2024-02-02 140.80 141.08 139.48 139.74 0.0M
2024-02-01 138.44 139.48 138.18 138.68 0.0M
2024-01-31 140.76 140.86 139.50 139.54 0.0M
2024-01-30 141.14 141.14 140.28 140.78 0.0M
2024-01-29 139.86 140.20 139.00 140.20 0.0M
2024-01-26 139.28 140.74 139.00 140.60 0.0M
2024-01-25 138.74 139.82 137.90 139.72 0.0M
2024-01-24 138.00 140.00 137.70 139.66 0.0M
2024-01-23 136.96 137.00 135.26 135.26 0.0M
2024-01-22 135.96 136.36 135.00 136.18 0.0M
2024-01-19 135.62 135.62 133.78 133.98 0.0M
2024-01-18 132.30 134.32 132.08 134.32 0.0M
2024-01-17 131.68 132.12 130.82 132.12 0.0M
2024-01-16 133.12 134.52 133.12 134.34 0.0M
2024-01-15 136.84 136.84 135.26 135.26 0.0M
2024-01-12 135.92 137.20 135.38 136.56 0.0M
2024-01-11 138.10 138.66 133.96 133.96 0.0M
2024-01-10 136.58 137.14 136.08 136.54 0.0M
2024-01-09 136.88 136.96 135.46 136.44 0.0M
2024-01-08 135.44 136.88 133.86 136.88 0.0M
2024-01-05 133.58 135.72 132.84 134.94 0.0M
2024-01-04 134.46 135.50 133.90 135.50 0.0M
2024-01-03 137.98 137.98 133.24 133.92 0.0M
2024-01-02 139.38 141.12 136.00 137.94 0.0M