Lyxor UCITS LevDAX (DAXLEV)

DAXLEV
🏛️ Alemania →
243.40
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 102.36 102.60 101.30 101.44 0.0M
2022-12-29 101.06 103.54 100.72 103.54 0.0M
2022-12-28 102.88 102.88 101.50 101.50 0.0M
2022-12-27 103.18 103.38 102.50 102.50 0.0M
2022-12-23 101.90 102.50 100.84 101.90 0.0M
2022-12-22 104.36 104.80 101.12 101.26 0.0M
2022-12-21 101.94 104.10 101.54 104.08 0.0M
2022-12-20 100.24 101.40 99.97 100.94 0.0M
2022-12-19 101.86 102.58 101.68 101.74 0.0M
2022-12-16 102.64 102.70 100.36 101.10 0.0M
2022-12-15 107.98 107.98 102.54 102.78 0.0M
2022-12-14 109.52 109.74 108.70 109.74 0.0M
2022-12-13 108.30 113.00 107.40 110.50 0.0M
2022-12-12 107.30 108.22 106.96 107.52 0.0M
2022-12-09 107.40 108.50 106.50 108.44 0.0M
2022-12-08 107.10 107.14 105.94 106.84 0.0M
2022-12-07 107.58 108.04 106.34 106.96 0.0M
2022-12-06 109.52 109.94 107.84 108.30 0.0M
2022-12-05 110.22 110.26 109.02 109.74 0.0M
2022-12-02 109.84 111.66 108.92 111.00 0.0M
2022-12-01 111.24 111.24 109.54 110.38 0.0M
2022-11-30 109.60 109.96 108.64 109.14 0.0M
2022-11-29 108.76 109.14 107.92 108.22 0.0M
2022-11-28 110.10 110.50 108.94 108.96 0.0M
2022-11-25 111.26 111.50 110.48 111.20 0.0M
2022-11-24 110.08 111.64 110.06 111.22 0.0M
2022-11-23 109.50 109.74 108.50 109.42 0.0M
2022-11-22 108.40 110.36 108.32 109.30 0.0M
2022-11-21 108.78 109.28 108.12 108.94 0.0M
2022-11-18 107.78 109.78 107.78 109.52 0.0M
2022-11-17 108.60 108.60 105.80 107.14 0.0M
2022-11-16 108.50 108.54 106.28 106.68 0.0M
2022-11-15 108.40 109.72 107.12 108.82 0.0M
2022-11-14 107.70 108.90 106.94 107.90 0.0M
2022-11-11 105.86 107.04 105.82 106.70 0.0M
2022-11-10 97.61 105.36 97.61 105.36 0.0M
2022-11-09 98.20 98.74 96.89 98.36 0.0M
2022-11-08 96.01 98.92 96.00 98.92 0.0M
2022-11-07 94.82 97.67 94.77 96.54 0.0M
2022-11-04 91.73 96.63 91.73 95.23 0.0M
2022-11-03 91.19 91.76 89.50 90.92 0.0M
2022-11-02 94.39 94.52 92.66 92.66 0.0M
2022-11-01 94.32 95.23 93.40 93.63 0.0M
2022-10-31 92.50 93.29 92.22 92.80 0.0M
2022-10-28 90.50 92.62 89.91 92.50 0.0M
2022-10-27 91.52 92.72 89.92 92.23 0.0M
2022-10-26 89.90 91.94 89.78 91.94 0.0M
2022-10-25 88.50 90.03 86.48 90.03 0.0M
2022-10-24 87.88 89.16 85.79 88.46 0.0M
2022-10-21 84.32 85.98 83.19 85.52 0.0M
2022-10-20 84.90 86.69 84.28 86.17 0.0M
2022-10-19 86.58 86.58 85.21 85.61 0.0M
2022-10-18 86.33 88.17 85.79 85.94 0.0M
2022-10-17 82.48 85.41 81.38 84.52 0.0M
2022-10-14 83.56 84.30 81.28 81.67 0.0M
2022-10-13 77.62 80.93 76.06 80.93 0.0M
2022-10-12 78.52 79.84 77.49 78.30 0.0M
2022-10-11 78.42 79.41 77.52 78.94 0.0M
2022-10-10 78.55 81.11 78.55 79.61 0.0M
2022-10-07 81.49 82.40 79.67 79.67 0.0M
2022-10-06 83.98 84.51 81.87 82.31 0.0M
2022-10-05 83.88 84.44 82.26 83.14 0.0M
2022-10-04 81.65 84.94 81.55 84.94 0.0M
2022-10-03 75.51 79.23 75.27 78.85 0.0M
2022-09-30 76.92 78.06 76.02 77.61 0.1M
2022-09-29 77.72 77.72 74.67 76.13 0.1M
2022-09-28 76.95 78.71 74.64 78.71 0.1M
2022-09-27 80.83 81.65 77.79 77.79 0.0M
2022-09-26 79.36 81.06 78.57 79.50 0.0M
2022-09-23 83.02 83.02 78.78 79.98 0.1M
2022-09-22 83.69 86.48 83.30 83.30 0.0M
2022-09-21 83.52 86.55 83.18 86.55 0.0M
2022-09-20 87.58 88.69 84.76 85.14 0.0M
2022-09-19 85.16 87.73 84.37 87.06 0.0M
2022-09-16 86.77 87.01 85.68 86.04 0.0M
2022-09-15 90.44 91.17 88.82 89.17 0.0M
2022-09-14 91.81 92.28 89.30 90.17 0.0M
2022-09-13 95.85 97.35 92.46 92.46 0.0M
2022-09-12 92.15 95.84 92.15 95.45 0.0M
2022-09-09 88.99 91.38 88.99 91.07 0.0M
2022-09-08 89.83 89.90 85.72 88.55 0.0M
2022-09-07 86.86 89.26 86.24 88.78 0.0M
2022-09-06 87.31 88.60 86.59 88.11 0.0M
2022-09-05 85.63 87.01 84.90 86.59 0.0M
2022-09-02 86.70 90.64 86.55 90.64 0.0M
2022-09-01 86.58 86.58 84.60 85.13 0.0M
2022-08-31 90.29 90.29 87.55 87.90 0.0M
2022-08-30 89.22 92.05 88.56 89.44 0.0M
2022-08-29 87.91 89.14 86.75 88.63 0.0M
2022-08-26 94.85 94.90 89.30 89.50 0.0M
2022-08-25 94.76 94.95 93.06 93.81 0.0M
2022-08-24 92.45 93.35 91.40 93.32 0.0M
2022-08-23 92.60 94.03 92.60 92.87 0.0M
2022-08-22 97.00 97.01 92.81 93.33 0.0M
2022-08-19 98.83 99.27 97.70 97.94 0.0M
2022-08-18 99.17 101.04 99.17 100.12 0.0M
2022-08-17 103.46 103.46 98.80 99.02 0.0M
2022-08-16 102.70 103.70 102.10 103.26 0.0M
2022-08-15 102.42 102.42 100.80 101.88 0.0M
2022-08-12 100.38 101.86 100.38 101.72 0.0M
2022-08-11 100.64 101.00 99.67 100.12 0.0M
2022-08-10 96.98 100.34 96.66 100.04 0.0M
2022-08-09 99.47 99.73 97.82 97.95 0.0M
2022-08-08 100.30 100.68 99.04 100.04 0.0M
2022-08-05 99.51 99.71 98.21 98.40 0.0M
2022-08-04 99.31 101.30 99.31 99.71 0.0M
2022-08-03 95.70 98.71 95.70 98.71 0.0M
2022-08-02 96.17 96.77 95.17 96.68 0.0M
2022-08-01 96.96 98.11 96.91 97.05 0.0M
2022-07-29 95.27 97.49 95.27 97.15 0.0M
2022-07-28 93.05 94.38 91.63 94.34 0.0M
2022-07-27 92.38 93.18 91.74 92.63 0.0M
2022-07-26 92.79 93.11 91.06 91.71 0.0M
2022-07-25 93.02 94.98 92.53 93.26 0.0M
2022-07-22 93.02 95.25 92.97 93.75 0.0M
2022-07-21 93.97 94.48 91.88 93.94 0.0M
2022-07-20 95.32 95.93 92.15 94.42 0.0M
2022-07-19 89.11 94.78 88.03 94.67 0.0M
2022-07-18 89.49 91.07 89.20 89.89 0.0M
2022-07-15 84.55 88.64 84.20 88.62 0.0M
2022-07-14 86.84 87.24 82.97 83.87 0.0M
2022-07-13 87.79 88.10 85.33 87.10 0.0M
2022-07-12 87.18 89.25 85.95 89.25 0.0M
2022-07-11 88.26 89.41 88.00 88.40 0.0M
2022-07-08 87.89 90.69 87.55 90.49 0.0M
2022-07-07 87.03 88.60 86.40 88.32 0.0M
2022-07-06 84.86 85.72 83.99 84.96 0.0M
2022-07-05 88.56 88.56 82.37 82.41 0.0M
2022-07-04 89.09 89.47 87.08 87.47 0.0M
2022-07-01 86.04 88.79 86.04 88.27 0.0M
2022-06-30 86.88 87.95 85.49 87.77 0.0M
2022-06-29 91.95 92.10 89.86 91.16 0.0M
2022-06-28 94.39 95.82 93.99 93.99 0.0M
2022-06-27 93.78 96.05 93.07 93.44 0.0M
2022-06-24 90.14 93.05 89.62 92.52 0.0M
2022-06-23 92.13 92.23 89.47 89.47 0.0M
2022-06-22 91.38 93.63 90.51 92.96 0.0M
2022-06-21 95.49 97.00 94.63 94.94 0.0M
2022-06-20 93.26 94.53 92.43 94.53 0.0M
2022-06-17 91.90 94.05 91.16 92.43 0.1M
2022-06-16 97.03 97.03 90.88 91.06 0.0M
2022-06-15 97.26 98.80 95.96 97.83 0.0M
2022-06-14 98.69 98.84 95.15 95.19 0.0M
2022-06-13 100.22 100.22 96.38 97.15 0.0M
2022-06-10 107.08 107.08 101.78 101.78 0.0M
2022-06-09 111.18 111.98 108.54 108.66 0.0M
2022-06-08 114.52 114.52 111.70 112.56 0.0M
2022-06-07 114.34 114.48 112.82 114.16 0.0M
2022-06-06 114.88 116.66 114.38 115.76 0.0M
2022-06-03 114.36 114.36 112.42 112.78 0.0M
2022-06-02 111.76 113.20 111.76 113.10 0.0M
2022-06-01 112.84 113.00 110.62 110.62 0.0M
2022-05-31 113.46 114.00 111.14 111.76 0.0M
2022-05-30 114.58 114.78 114.04 114.58 0.0M
2022-05-27 110.42 112.94 109.68 112.94 0.0M
2022-05-26 106.20 109.50 106.20 109.26 0.0M
2022-05-25 106.10 106.38 104.30 105.76 0.0M
2022-05-24 106.10 107.28 104.52 104.52 0.0M
2022-05-23 108.78 108.78 106.60 108.68 0.0M
2022-05-20 105.46 108.20 105.10 105.32 0.0M
2022-05-19 103.44 104.24 101.06 104.24 0.0M
2022-05-18 108.84 109.16 105.92 105.92 0.0M
2022-05-17 107.08 108.92 107.00 108.80 0.0M
2022-05-16 105.78 105.98 103.98 104.80 0.0M
2022-05-13 103.08 106.46 103.08 106.46 0.0M
2022-05-12 98.68 102.46 98.39 102.04 0.1M
2022-05-11 100.08 103.44 99.47 103.44 0.0M
2022-05-10 99.29 101.84 99.13 99.38 0.1M
2022-05-09 100.58 100.88 97.13 97.13 0.0M
2022-05-06 103.84 103.84 100.42 101.16 0.0M
2022-05-05 110.32 110.70 104.32 104.88 0.0M
2022-05-04 107.02 107.38 106.08 106.08 0.0M
2022-05-03 105.90 107.62 105.38 106.88 0.0M
2022-05-02 106.26 107.00 104.14 105.40 0.0M
2022-04-29 108.24 109.58 107.56 108.42 0.0M
2022-04-28 105.54 107.78 104.80 106.46 0.0M
2022-04-27 103.26 104.56 100.54 103.66 0.0M
2022-04-26 108.18 108.50 103.14 103.26 0.0M
2022-04-25 106.24 107.34 104.92 106.12 0.0M
2022-04-22 112.32 112.64 109.12 109.12 0.0M
2022-04-21 112.98 116.32 112.98 114.92 0.0M
2022-04-20 109.60 112.78 109.52 112.78 0.0M
2022-04-19 108.22 110.08 107.18 109.42 0.0M
2022-04-14 108.78 110.14 107.68 109.54 0.0M
2022-04-13 107.98 108.62 106.56 108.26 0.0M
2022-04-12 106.52 109.78 105.48 108.80 0.0M
2022-04-11 110.36 111.62 108.54 110.24 0.0M
2022-04-08 111.28 111.92 109.94 111.26 0.0M
2022-04-07 110.12 111.94 108.44 108.44 0.0M
2022-04-06 113.00 113.66 107.66 109.32 0.0M
2022-04-05 114.98 116.52 112.70 113.52 0.0M
2022-04-04 115.02 115.38 112.26 115.20 0.0M
2022-04-01 113.80 114.92 113.50 113.82 0.0M
2022-03-31 118.18 118.56 113.58 113.64 0.0M
2022-03-30 118.34 118.82 116.02 116.68 0.0M
2022-03-29 116.10 121.20 115.94 119.96 0.0M
2022-03-28 114.34 116.92 113.84 113.84 0.0M
2022-03-25 112.34 113.80 111.16 111.88 0.0M
2022-03-24 112.24 112.72 110.30 111.50 0.0M
2022-03-23 114.98 115.48 110.84 111.32 0.0M
2022-03-22 112.90 115.22 112.86 114.90 0.0M
2022-03-21 113.42 114.46 111.94 111.94 0.0M
2022-03-18 112.82 113.90 108.98 113.90 0.0M
2022-03-17 115.12 115.12 111.26 113.24 0.0M
2022-03-16 110.44 115.82 110.44 114.20 0.0M
2022-03-15 104.04 107.14 101.24 106.70 0.0M
2022-03-14 105.96 108.58 105.24 106.32 0.0M
2022-03-11 99.96 106.26 98.69 102.00 0.0M
2022-03-10 103.62 103.70 97.66 99.18 0.1M
2022-03-09 97.82 106.00 97.34 106.00 0.1M
2022-03-08 89.08 94.33 89.08 90.87 0.0M
2022-03-07 87.19 95.27 85.35 90.29 0.1M
2022-03-04 100.94 101.68 94.28 94.28 0.1M
2022-03-03 108.80 109.36 103.34 103.54 0.0M
2022-03-02 105.44 109.96 104.18 108.60 0.0M
2022-03-01 115.02 115.74 106.72 106.72 0.0M
2022-02-28 112.90 116.26 110.30 116.04 0.0M
2022-02-25 111.40 117.76 109.46 117.76 0.0M
2022-02-24 111.02 112.34 105.86 109.50 0.1M
2022-02-23 121.08 123.34 118.96 119.20 0.0M
2022-02-22 116.08 121.40 115.88 119.62 0.0M
2022-02-21 128.22 128.46 119.24 120.90 0.0M
2022-02-18 130.00 130.48 125.04 126.02 0.0M
2022-02-17 132.24 132.30 128.90 129.54 0.0M
2022-02-16 132.18 134.10 130.92 131.58 0.0M
2022-02-15 126.70 132.40 126.70 132.40 0.0M
2022-02-14 125.50 127.72 122.88 127.50 0.0M
2022-02-11 131.80 133.24 130.74 132.34 0.0M
2022-02-10 135.60 135.60 132.60 133.86 0.0M
2022-02-09 131.52 134.10 131.50 133.78 0.0M
2022-02-08 129.22 130.78 128.26 129.68 0.0M
2022-02-07 129.04 129.74 126.90 129.06 0.0M
2022-02-04 132.50 132.56 126.58 127.50 0.0M
2022-02-03 135.32 135.66 131.92 131.92 0.0M
2022-02-02 137.28 137.92 135.98 135.98 0.0M
2022-02-01 136.12 137.30 134.80 136.10 0.0M
2022-01-31 133.54 135.10 131.60 133.50 0.0M
2022-01-28 132.48 132.54 127.78 131.00 0.0M
2022-01-27 129.64 135.30 129.20 134.90 0.0M
2022-01-26 130.92 134.40 130.88 133.38 0.0M
2022-01-25 127.62 128.98 125.52 127.72 0.0M
2022-01-24 134.68 135.88 124.90 125.76 0.0M
2022-01-21 138.18 138.20 133.58 136.08 0.0M
2022-01-20 140.52 141.70 138.52 141.70 0.0M
2022-01-19 136.68 141.14 136.68 139.62 0.0M
2022-01-18 140.38 140.38 137.32 139.18 0.0M
2022-01-17 141.84 142.38 141.80 142.20 0.0M
2022-01-14 141.46 142.54 140.28 141.10 0.0M
2022-01-13 142.44 144.54 142.32 143.62 0.0M
2022-01-12 143.94 143.94 142.46 143.42 0.0M
2022-01-11 141.66 142.72 141.22 142.32 0.0M
2022-01-10 143.30 143.30 138.42 139.10 0.0M
2022-01-07 142.96 143.78 140.88 142.28 0.0M
2022-01-06 144.74 145.76 143.00 144.22 0.0M
2022-01-05 146.36 148.24 146.18 148.12 0.0M
2022-01-04 144.28 146.64 143.96 145.90 0.0M
2022-01-03 142.68 144.34 142.60 143.60 0.0M