Xtrackers LevDAX Daily Swap UCITS ETF 1C

DBPE
🏛️ 독일 →
268.00
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
2023-12-29 151.00 151.42 150.78 151.26 0.0M
2023-12-28 151.74 151.74 150.30 150.38 0.0M
2023-12-27 150.98 151.74 150.62 151.34 0.0M
2023-12-22 150.02 151.00 149.92 150.58 0.0M
2023-12-21 149.92 150.40 149.30 150.36 0.0M
2023-12-20 152.00 152.00 150.88 151.34 0.0M
2023-12-19 150.12 151.50 150.12 151.50 0.0M
2023-12-18 150.60 151.20 149.48 149.72 0.0M
2023-12-15 152.98 154.04 151.18 151.84 0.0M
2023-12-14 155.78 156.06 150.24 151.72 0.0M
2023-12-13 152.76 153.06 151.88 151.96 0.0M
2023-12-12 153.02 153.18 151.82 152.58 0.0M
2023-12-11 151.98 152.94 151.50 152.60 0.0M
2023-12-08 149.78 152.24 149.78 152.24 0.0M
2023-12-07 149.48 150.00 149.00 149.72 0.0M
2023-12-06 148.40 151.00 148.10 150.30 0.0M
2023-12-05 145.78 148.02 145.52 147.96 0.0M
2023-12-04 145.52 146.30 145.48 145.76 0.0M
2023-12-01 143.98 145.40 143.56 145.40 0.0M
2023-11-30 142.04 143.08 141.96 142.40 0.0M
2023-11-29 139.32 142.36 139.32 141.70 0.0M
2023-11-28 137.74 138.70 137.52 138.70 0.0M
2023-11-27 138.94 139.34 138.24 138.24 0.0M
2023-11-24 138.74 139.50 138.58 139.46 0.0M
2023-11-23 138.42 138.80 138.26 138.80 0.0M
2023-11-22 137.82 138.76 137.80 138.24 0.0M
2023-11-21 137.52 137.80 137.08 137.26 0.0M
2023-11-20 137.46 137.60 136.44 137.26 0.0M
2023-11-17 136.08 137.86 136.04 137.60 0.0M
2023-11-16 135.54 136.56 135.26 135.28 0.0M
2023-11-15 132.88 134.72 132.80 134.60 0.0M
2023-11-14 128.14 132.52 128.10 132.52 0.0M
2023-11-13 127.06 127.96 126.58 127.96 0.0M
2023-11-10 127.28 127.28 123.94 126.14 0.0M
2023-11-09 126.32 128.22 126.32 128.12 0.0M
2023-11-08 124.00 127.02 124.00 126.16 0.0M
2023-11-07 123.82 125.12 123.82 125.12 0.0M
2023-11-06 125.94 125.94 124.52 124.66 0.0M
2023-11-03 125.70 126.80 125.14 125.64 0.0M
2023-11-02 123.08 125.72 123.08 124.90 0.0M
2023-11-01 119.96 121.64 119.54 121.22 0.0M
2023-10-31 118.18 119.76 118.18 119.18 0.0M
2023-10-30 118.60 119.32 117.52 118.18 0.0M
2023-10-27 118.86 119.66 117.26 117.68 0.0M
2023-10-26 117.92 119.28 117.10 118.38 0.0M
2023-10-25 120.52 121.26 119.60 120.94 0.0M
2023-10-24 119.76 121.26 118.90 120.62 0.0M
2023-10-23 119.84 120.00 116.80 119.60 0.0M
2023-10-20 120.70 121.64 119.62 119.62 0.0M
2023-10-19 123.72 124.40 122.70 123.60 0.0M
2023-10-18 126.52 127.34 124.20 124.34 0.0M
2023-10-17 126.70 127.24 125.02 127.06 0.0M
2023-10-16 126.50 127.30 124.76 126.90 0.0M
2023-10-13 129.52 129.64 125.90 125.96 0.0M
2023-10-12 131.90 132.44 129.90 130.02 0.0M
2023-10-11 129.24 131.00 129.24 130.54 0.0M
2023-10-10 127.68 130.38 127.68 130.10 0.0M
2023-10-09 125.54 126.30 124.64 125.22 0.0M
2023-10-06 125.06 127.06 123.92 127.06 0.0M
2023-10-05 124.98 125.64 124.24 124.46 0.0M
2023-10-04 122.90 125.90 122.50 124.76 0.0M
2023-10-03 126.36 127.46 124.46 124.50 0.0M
2023-10-02 130.14 131.12 126.56 127.32 0.0M
2023-09-29 129.86 131.80 129.64 129.64 0.0M
2023-09-28 127.40 128.76 126.00 128.76 0.0M
2023-09-27 127.16 128.20 126.60 126.86 0.0M
2023-09-26 129.12 129.30 127.22 127.62 0.0M
2023-09-25 131.98 133.02 129.00 130.20 0.0M
2023-09-22 131.46 133.34 131.46 132.88 0.0M
2023-09-21 134.86 135.16 132.76 133.22 0.0M
2023-09-20 135.48 137.10 135.34 136.86 0.0M
2023-09-19 135.18 136.06 134.24 134.74 0.0M
2023-09-18 138.10 138.10 135.44 135.72 0.0M
2023-09-15 139.82 140.34 138.64 138.64 0.0M
2023-09-14 134.42 137.54 133.74 137.32 0.0M
2023-09-13 134.72 135.22 133.34 134.86 0.0M
2023-09-12 137.20 137.30 135.48 135.90 0.0M
2023-09-11 137.10 138.36 136.92 137.38 0.0M
2023-09-08 136.92 136.92 133.80 136.40 0.0M
2023-09-07 135.34 137.18 135.22 136.02 0.0M
2023-09-06 135.84 136.72 135.26 136.34 0.0M
2023-09-05 136.08 137.94 135.70 136.98 0.0M
2023-09-04 139.12 140.14 137.40 137.84 0.0M
2023-09-01 139.62 140.50 138.20 138.24 0.0M
2023-08-31 139.74 141.54 139.54 140.14 0.0M
2023-08-30 140.18 140.18 138.00 139.24 0.0M
2023-08-29 138.24 140.00 137.74 139.96 0.0M
2023-08-28 136.74 137.64 135.48 137.64 0.0M
2023-08-25 134.10 136.02 134.10 134.92 0.0M
2023-08-24 139.04 139.28 134.58 134.58 0.0M
2023-08-23 137.02 137.84 135.66 136.44 0.0M
2023-08-22 135.86 137.50 135.80 136.04 0.0M
2023-08-21 134.26 136.04 134.00 134.40 0.0M
2023-08-18 133.90 134.44 132.20 133.96 0.0M
2023-08-17 136.72 137.62 135.52 135.52 0.0M
2023-08-16 136.84 137.94 136.80 137.64 0.0M
2023-08-15 139.78 139.96 136.20 137.36 0.0M
2023-08-14 138.30 140.04 138.30 139.70 0.0M
2023-08-11 140.24 140.56 138.00 138.38 0.0M
2023-08-10 139.88 142.52 139.70 141.46 0.0M
2023-08-09 140.18 141.18 138.72 138.92 0.0M
2023-08-08 139.38 139.72 136.62 137.48 0.0M
2023-08-07 139.18 140.74 138.72 140.70 0.0M
2023-08-04 139.80 141.04 137.90 140.80 0.0M
2023-08-03 139.44 140.22 138.36 139.86 0.0M
2023-08-02 142.56 144.12 140.88 142.08 0.0M
2023-08-01 149.24 149.38 146.12 146.12 0.0M
2023-07-31 149.84 151.26 149.60 150.06 0.0M
2023-07-28 148.20 150.50 148.20 150.44 0.0M
2023-07-27 144.56 149.28 144.56 149.28 0.0M
2023-07-26 145.36 145.72 141.92 144.20 0.0M
2023-07-25 144.76 145.88 144.44 145.80 0.0M
2023-07-24 144.24 145.56 144.12 145.34 0.0M
2023-07-21 144.08 145.20 143.94 145.10 0.0M
2023-07-20 143.02 145.80 143.02 145.80 0.0M
2023-07-19 145.70 146.32 143.74 144.32 0.0M
2023-07-18 142.88 144.48 142.64 144.36 0.0M
2023-07-17 142.38 143.56 142.24 143.46 0.0M
2023-07-14 144.30 144.50 143.50 144.06 0.0M
2023-07-13 142.22 145.20 142.22 144.72 0.0M
2023-07-12 139.30 142.74 138.98 142.60 0.0M
2023-07-11 137.34 138.70 136.36 138.40 0.0M
2023-07-10 134.88 137.30 134.74 136.48 0.0M
2023-07-07 133.52 136.18 132.84 135.34 0.0M
2023-07-06 139.08 139.38 133.48 133.98 0.0M
2023-07-05 141.18 142.16 140.76 141.20 0.0M
2023-07-04 144.02 144.26 142.84 143.14 0.0M
2023-07-03 145.92 146.16 143.74 144.02 0.0M
2023-06-30 142.28 145.60 142.28 145.26 0.0M
2023-06-29 141.84 142.44 141.30 141.64 0.0M
2023-06-28 141.54 142.46 141.30 141.98 0.0M
2023-06-27 140.70 140.70 138.66 140.12 0.0M
2023-06-26 139.92 139.92 137.70 139.42 0.0M
2023-06-23 140.22 141.10 137.98 139.72 0.0M
2023-06-22 140.58 142.50 139.38 142.50 0.0M
2023-06-21 144.20 145.28 142.90 143.22 0.0M
2023-06-20 144.66 145.92 144.10 144.82 0.0M
2023-06-19 147.82 147.98 146.22 146.36 0.0M
2023-06-16 148.42 150.42 148.14 149.38 0.0M
2023-06-15 147.88 148.20 146.12 148.06 0.0M
2023-06-14 147.04 148.94 147.04 148.64 0.0M
2023-06-13 146.48 147.02 144.92 147.02 0.0M
2023-06-12 143.82 145.20 143.50 144.60 0.0M
2023-06-09 142.62 142.84 141.68 142.14 0.0M
2023-06-08 142.10 143.26 141.50 142.90 0.0M
2023-06-07 142.80 143.40 141.40 142.44 0.0M
2023-06-06 142.10 143.14 141.70 143.00 0.0M
2023-06-05 144.44 145.10 141.82 142.36 0.0M
2023-06-02 142.34 144.36 141.78 144.10 0.0M
2023-06-01 138.72 140.72 138.36 140.66 0.0M
2023-05-31 139.22 140.84 136.64 137.20 0.0M
2023-05-30 142.20 144.30 141.40 141.68 0.0M
2023-05-29 144.48 144.52 141.94 142.52 0.0M
2023-05-26 140.58 143.34 138.66 143.08 0.0M
2023-05-25 140.54 140.72 138.64 139.80 0.0M
2023-05-24 143.92 143.92 140.00 140.66 0.1M
2023-05-23 146.76 147.42 146.10 146.12 0.0M
2023-05-22 148.00 148.20 147.38 147.40 0.0M
2023-05-19 147.34 149.48 147.30 148.54 0.0M
2023-05-18 145.06 147.58 145.06 146.42 0.0M
2023-05-17 141.62 143.36 141.24 142.62 0.0M
2023-05-16 141.50 143.04 141.10 141.74 0.0M
2023-05-15 142.90 143.12 141.36 142.04 0.0M
2023-05-12 141.84 142.50 141.28 142.04 0.0M
2023-05-11 142.72 143.12 139.48 140.84 0.0M
2023-05-10 143.18 143.22 141.20 141.80 0.0M
2023-05-09 142.90 142.90 141.48 142.76 0.0M
2023-05-08 142.98 143.60 142.64 142.82 0.0M
2023-05-05 140.92 143.04 140.06 143.04 0.0M
2023-05-04 139.80 140.16 137.86 139.18 0.1M
2023-05-03 140.10 141.32 139.50 140.76 0.0M
2023-05-02 143.48 143.88 138.84 139.04 0.0M
2023-04-28 142.14 142.64 138.42 142.64 0.0M
2023-04-27 139.38 141.24 139.38 140.44 0.0M
2023-04-26 140.56 140.88 138.66 140.44 0.0M
2023-04-25 141.16 142.00 140.74 141.78 0.0M
2023-04-24 141.64 142.56 141.06 141.66 0.0M
2023-04-21 140.30 142.26 139.24 141.94 0.0M
2023-04-20 142.02 142.02 139.74 140.52 0.0M
2023-04-19 141.52 142.50 141.28 142.34 0.0M
2023-04-18 141.38 142.66 140.80 141.94 0.0M
2023-04-17 141.60 142.48 140.20 140.38 0.0M
2023-04-14 140.24 141.30 140.06 140.78 0.0M
2023-04-13 139.26 139.90 138.66 139.42 0.0M
2023-04-12 138.72 141.06 138.38 138.96 0.0M
2023-04-11 139.20 139.36 138.08 138.20 0.0M
2023-04-06 135.84 137.28 135.84 137.26 0.0M
2023-04-05 137.66 137.76 135.30 135.96 0.0M
2023-04-04 138.08 139.68 137.40 137.46 0.0M
2023-04-03 137.80 138.32 136.62 136.96 0.0M
2023-03-31 136.78 138.42 135.80 138.06 0.0M
2023-03-30 134.52 136.36 134.52 136.08 0.0M
2023-03-29 131.18 132.94 130.34 132.74 0.0M
2023-03-28 131.42 131.52 129.00 129.64 0.0M
2023-03-27 129.22 130.24 127.66 129.38 0.0M
2023-03-24 129.36 129.36 124.12 126.52 0.0M
2023-03-23 130.54 131.38 128.86 130.78 0.0M
2023-03-22 130.30 132.36 130.24 131.06 0.0M
2023-03-21 128.36 131.50 128.34 130.60 0.0M
2023-03-20 122.20 126.74 118.62 126.22 0.0M
2023-03-17 129.06 129.76 122.22 123.58 0.0M
2023-03-16 126.62 127.42 121.88 126.78 0.1M
2023-03-15 130.76 131.56 122.62 123.16 0.1M
2023-03-14 127.68 132.20 126.86 131.62 0.0M
2023-03-13 134.78 134.78 125.80 127.00 0.1M
2023-03-10 133.96 136.38 133.24 135.30 0.0M
2023-03-09 138.54 139.34 137.36 138.86 0.0M
2023-03-08 137.22 139.58 137.22 138.98 0.0M
2023-03-07 139.14 140.24 137.34 137.68 0.0M
2023-03-06 138.52 139.60 138.26 139.26 0.0M
2023-03-03 135.64 138.12 135.24 138.08 0.0M
2023-03-02 131.04 133.74 130.60 133.48 0.0M
2023-03-01 135.44 136.10 132.50 133.28 0.0M
2023-02-28 133.20 135.50 133.08 134.28 0.0M
2023-02-27 134.56 136.32 134.24 134.78 0.0M
2023-02-24 137.14 137.14 131.48 131.48 0.0M
2023-02-23 135.94 137.58 135.94 136.40 0.0M
2023-02-22 134.24 135.10 132.50 135.10 0.0M
2023-02-21 135.78 136.30 133.16 135.14 0.0M
2023-02-20 137.32 137.32 135.90 136.54 0.0M
2023-02-17 134.90 137.24 133.82 136.60 0.0M
2023-02-16 138.84 138.84 135.70 137.42 0.0M
2023-02-15 135.06 137.22 135.06 137.20 0.0M
2023-02-14 135.48 137.22 134.98 134.98 0.0M
2023-02-13 133.96 135.28 133.82 135.20 0.0M
2023-02-10 135.56 136.74 132.54 133.72 0.0M
2023-02-09 138.60 139.86 137.40 137.40 0.0M
2023-02-08 136.06 136.84 135.38 135.52 0.0M
2023-02-07 134.38 134.50 133.40 134.04 0.0M
2023-02-06 134.68 135.40 133.20 134.58 0.0M
2023-02-03 135.38 136.78 134.60 136.78 0.0M
2023-02-02 133.24 137.48 133.24 137.48 0.0M
2023-02-01 130.58 132.30 130.50 131.60 0.0M
2023-01-31 130.22 130.88 128.56 130.80 0.0M
2023-01-30 130.16 130.96 128.54 130.84 0.0M
2023-01-27 130.78 131.64 130.24 131.30 0.0M
2023-01-26 131.22 131.22 129.86 130.92 0.0M
2023-01-25 130.46 130.56 128.36 130.08 0.0M
2023-01-24 131.02 131.02 129.28 130.40 0.0M
2023-01-23 130.14 131.16 129.02 130.42 0.0M
2023-01-20 128.64 129.30 128.02 129.30 0.0M
2023-01-19 130.86 130.86 127.28 127.56 0.0M
2023-01-18 132.08 133.04 131.60 131.82 0.0M
2023-01-17 131.46 133.40 130.40 132.02 0.0M
2023-01-16 130.78 131.40 130.44 131.04 0.0M
2023-01-13 129.86 130.92 129.66 130.32 0.0M
2023-01-12 128.34 130.42 128.24 130.00 0.0M
2023-01-11 125.64 128.24 125.54 127.88 0.0M
2023-01-10 124.46 125.28 123.66 125.14 0.0M
2023-01-09 122.92 126.00 122.82 125.46 0.0M
2023-01-06 119.98 122.40 118.78 122.40 0.0M
2023-01-05 119.56 120.40 119.18 119.66 0.0M
2023-01-04 116.94 120.54 116.94 120.54 0.0M
2023-01-03 114.26 117.10 113.84 115.54 0.0M
2023-01-02 112.42 113.94 112.38 113.68 0.0M