LEVDAX X5 Total Return (LEVDAX5)

LEVDAX5
🏛️ Alemania →
3,333.68
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
2021-12-30 2,439.54 2,480.65 2,437.23 2,476.10 0.0M
2021-12-29 2,530.46 2,532.50 2,412.05 2,450.75 0.0M
2021-12-28 2,443.31 2,547.79 2,438.51 2,539.24 0.0M
2021-12-27 2,342.16 2,454.76 2,336.05 2,440.13 0.0M
2021-12-23 2,310.66 2,388.74 2,282.97 2,379.94 0.0M
2021-12-22 2,178.79 2,261.71 2,144.07 2,261.71 0.0M
2021-12-21 2,114.17 2,162.81 2,065.44 2,159.51 0.0M
2021-12-20 1,959.02 2,062.09 1,892.62 2,021.58 0.0M
2021-12-17 2,281.13 2,288.34 2,148.14 2,230.90 0.0M
2021-12-16 2,359.47 2,410.51 2,297.53 2,308.05 0.0M
2021-12-15 2,213.68 2,232.99 2,177.10 2,194.45 0.0M
2021-12-14 2,345.36 2,358.35 2,174.50 2,178.26 0.0M
2021-12-13 2,325.51 2,429.23 2,279.85 2,302.03 0.0M
2021-12-10 2,265.35 2,351.79 2,248.90 2,302.81 0.0M
2021-12-09 2,364.42 2,376.06 2,295.10 2,314.48 0.0M
2021-12-08 2,422.90 2,463.92 2,347.52 2,350.17 0.0M
2021-12-07 2,261.79 2,457.98 2,260.46 2,448.22 0.0M
2021-12-06 2,107.85 2,168.85 1,993.68 2,145.93 0.0M
2021-12-03 2,177.63 2,177.63 1,959.91 2,006.19 0.0M
2021-12-02 2,096.18 2,148.39 2,004.50 2,069.20 0.0M
2021-12-01 2,062.83 2,243.44 2,032.56 2,219.37 0.0M
2021-11-30 1,987.58 2,099.16 1,917.36 1,975.56 0.0M
2021-11-29 2,193.41 2,209.54 2,070.26 2,099.60 0.0M
2021-11-26 2,187.73 2,316.86 2,072.60 2,082.99 0.0M
2021-11-25 2,637.05 2,664.98 2,585.58 2,628.55 0.0M
2021-11-24 2,649.05 2,675.62 2,481.72 2,596.04 0.0M
2021-11-23 2,688.12 2,746.48 2,582.86 2,644.52 0.0M
2021-11-22 2,863.54 2,876.03 2,777.48 2,799.57 0.0M
2021-11-19 2,935.38 2,947.55 2,777.92 2,837.97 0.0M
2021-11-18 2,929.28 2,954.34 2,867.36 2,892.85 0.0M
2021-11-17 2,916.55 2,948.14 2,909.54 2,919.07 0.0M
2021-11-16 2,851.53 2,932.06 2,836.87 2,915.95 0.0M
2021-11-15 2,794.97 2,829.93 2,762.89 2,828.86 0.0M
2021-11-12 2,786.35 2,805.89 2,756.18 2,781.17 0.0M
2021-11-11 2,758.02 2,798.54 2,728.12 2,771.55 0.0M
2021-11-10 2,745.62 2,765.70 2,688.42 2,758.26 0.0M
2021-11-09 2,723.04 2,789.11 2,719.54 2,734.76 0.0M
2021-11-08 2,734.90 2,758.75 2,713.82 2,739.75 0.0M
2021-11-05 2,709.63 2,771.96 2,706.94 2,746.00 0.0M
2021-11-04 2,730.07 2,754.20 2,698.10 2,724.85 0.0M
2021-11-03 2,664.14 2,677.12 2,634.90 2,666.50 0.0M
2021-11-02 2,557.85 2,666.37 2,556.91 2,661.74 0.0M
2021-11-01 2,509.84 2,576.10 2,506.56 2,542.44 0.0M
2021-10-29 2,365.09 2,450.96 2,299.06 2,450.26 0.0M
2021-10-28 2,444.43 2,463.93 2,403.50 2,456.04 0.0M
2021-10-27 2,478.90 2,494.31 2,436.15 2,463.34 0.0M
2021-10-26 2,424.36 2,522.20 2,422.40 2,503.92 0.0M
2021-10-25 2,369.18 2,398.01 2,332.56 2,383.22 0.0M
2021-10-22 2,314.61 2,393.56 2,303.00 2,340.48 0.0M
2021-10-21 2,240.51 2,333.52 2,238.86 2,288.28 0.0M
2021-10-20 2,288.97 2,358.89 2,282.59 2,325.88 0.0M
2021-10-19 2,316.87 2,329.43 2,277.24 2,320.45 0.0M
2021-10-18 2,323.33 2,341.30 2,245.18 2,289.72 0.0M
2021-10-15 2,296.98 2,383.62 2,285.69 2,375.34 0.0M
2021-10-14 2,204.83 2,284.35 2,171.71 2,283.19 0.0M
2021-10-13 2,053.03 2,169.96 2,038.59 2,133.81 0.0M
2021-10-12 1,979.92 2,082.80 1,970.74 2,063.86 0.0M
2021-10-11 2,041.95 2,102.34 2,027.41 2,099.85 0.0M
2021-10-08 2,129.99 2,147.60 2,089.38 2,104.34 0.0M
2021-10-07 2,078.04 2,137.13 2,047.84 2,135.54 0.0M
2021-10-06 2,000.63 2,007.14 1,847.09 1,954.32 0.0M
2021-10-05 2,014.98 2,112.72 1,985.71 2,107.59 0.0M
2021-10-04 2,019.73 2,097.70 1,988.83 2,002.32 0.0M
2021-10-01 2,003.21 2,159.58 1,962.35 2,084.41 0.0M
2021-09-30 2,284.23 2,294.54 2,147.32 2,158.00 0.0M
2021-09-29 2,228.07 2,274.45 2,188.81 2,233.90 0.0M
2021-09-28 2,377.78 2,378.07 2,139.42 2,151.45 0.0M
2021-09-27 2,497.67 2,501.51 2,385.59 2,402.21 0.0M
2021-09-24 2,393.55 2,402.44 2,342.51 2,369.68 0.0M
2021-09-23 2,447.09 2,496.90 2,419.55 2,457.69 0.0M
2021-09-22 2,321.70 2,354.64 2,260.24 2,353.42 0.0M
2021-09-21 2,180.33 2,269.55 2,139.38 2,237.95 0.0M
2021-09-20 2,185.57 2,188.06 2,002.66 2,088.45 0.0M
2021-09-17 2,587.14 2,600.92 2,333.43 2,360.97 0.0M
2021-09-16 2,501.06 2,562.96 2,478.68 2,489.33 0.0M
2021-09-15 2,554.59 2,561.50 2,459.18 2,461.03 0.0M
2021-09-14 2,527.21 2,580.27 2,499.57 2,547.57 0.0M
2021-09-13 2,514.11 2,597.94 2,508.59 2,530.05 0.0M
2021-09-10 2,488.40 2,530.83 2,430.00 2,457.54 0.0M
2021-09-09 2,370.57 2,523.10 2,334.76 2,467.94 0.0M
2021-09-08 2,545.01 2,579.08 2,441.05 2,457.68 0.0M
2021-09-07 2,698.21 2,724.93 2,638.52 2,652.42 0.0M
2021-09-06 2,634.73 2,751.29 2,631.59 2,728.51 0.0M
2021-09-03 2,654.04 2,676.86 2,527.23 2,603.59 0.0M
2021-09-02 2,630.64 2,681.60 2,628.31 2,653.18 0.0M
2021-09-01 2,751.60 2,771.07 2,596.92 2,639.44 0.0M
2021-08-31 2,728.12 2,793.79 2,586.03 2,648.33 0.0M
2021-08-30 2,666.74 2,700.34 2,659.14 2,692.43 0.0M
2021-08-27 2,601.88 2,668.78 2,579.67 2,662.14 0.0M
2021-08-26 2,597.14 2,648.66 2,536.65 2,613.90 0.0M
2021-08-25 2,714.63 2,731.46 2,663.94 2,670.19 0.0M
2021-08-24 2,701.81 2,719.34 2,666.68 2,708.52 0.0M
2021-08-23 2,728.53 2,728.53 2,619.61 2,663.80 0.0M
2021-08-20 2,565.91 2,626.20 2,501.48 2,626.20 0.0M
2021-08-19 2,566.57 2,625.15 2,466.83 2,591.35 0.0M
2021-08-18 2,738.15 2,767.81 2,684.88 2,764.49 0.0M
2021-08-17 2,683.95 2,739.95 2,632.05 2,726.65 0.0M
2021-08-16 2,686.30 2,760.51 2,665.10 2,729.74 0.0M
2021-08-13 2,749.00 2,819.63 2,742.70 2,774.17 0.0M
2021-08-12 2,649.20 2,762.17 2,644.40 2,739.70 0.0M
2021-08-11 2,618.40 2,696.76 2,563.05 2,646.40 0.0M
2021-08-10 2,570.64 2,626.35 2,570.24 2,600.60 0.0M
2021-08-09 2,602.84 2,623.40 2,541.79 2,579.73 0.0M
2021-08-06 2,600.20 2,630.82 2,572.56 2,592.50 0.0M
2021-08-05 2,535.84 2,584.44 2,520.11 2,578.62 0.0M
2021-08-04 2,505.98 2,551.75 2,464.72 2,536.02 0.0M
2021-08-03 2,415.27 2,470.41 2,379.93 2,428.89 0.0M
2021-08-02 2,488.46 2,543.88 2,394.70 2,439.45 0.0M
2021-07-30 2,379.68 2,475.39 2,337.49 2,420.10 0.0M
2021-07-29 2,471.84 2,511.35 2,436.42 2,496.65 0.0M
2021-07-28 2,417.09 2,446.79 2,384.86 2,441.55 0.0M
2021-07-27 2,416.68 2,455.61 2,325.88 2,401.78 0.0M
2021-07-26 2,454.95 2,499.15 2,421.39 2,480.95 0.0M
2021-07-23 2,470.25 2,530.39 2,454.74 2,521.01 0.0M
2021-07-22 2,415.25 2,449.66 2,368.57 2,401.13 0.0M
2021-07-21 2,200.44 2,346.68 2,167.88 2,331.43 0.0M
2021-07-20 2,196.39 2,242.34 2,096.03 2,183.35 0.0M
2021-07-19 2,350.61 2,353.52 2,058.33 2,124.91 0.0M
2021-07-16 2,559.40 2,573.23 2,393.75 2,444.73 0.0M
2021-07-15 2,606.90 2,606.90 2,484.92 2,516.52 0.0M
2021-07-14 2,603.26 2,668.29 2,590.36 2,650.08 0.0M
2021-07-13 2,633.60 2,664.71 2,615.18 2,650.49 0.0M
2021-07-12 2,556.93 2,664.49 2,521.28 2,651.08 0.0M
2021-07-09 2,421.23 2,566.74 2,407.07 2,566.74 0.0M
2021-07-08 2,497.10 2,502.81 2,266.14 2,361.91 0.0M
2021-07-07 2,518.39 2,592.42 2,516.53 2,585.93 0.0M
2021-07-06 2,527.95 2,554.83 2,406.36 2,443.00 0.0M
2021-07-05 2,538.83 2,575.96 2,462.78 2,566.23 0.0M
2021-07-02 2,551.88 2,600.86 2,528.95 2,556.11 0.0M
2021-07-01 2,534.83 2,601.78 2,427.26 2,518.62 0.0M
2021-06-30 2,600.47 2,608.13 2,403.14 2,460.83 0.0M
2021-06-29 2,492.90 2,642.26 2,484.64 2,592.50 0.0M
2021-06-28 2,496.91 2,575.65 2,473.74 2,483.46 0.0M
2021-06-25 2,508.00 2,530.36 2,466.52 2,526.58 0.0M
2021-06-24 2,464.09 2,525.10 2,423.88 2,511.35 0.0M
2021-06-23 2,585.78 2,587.06 2,407.75 2,407.75 0.0M
2021-06-22 2,515.10 2,567.90 2,459.01 2,554.60 0.0M
2021-06-21 2,362.75 2,530.26 2,298.83 2,527.66 0.0M
2021-06-18 2,635.17 2,648.94 2,388.52 2,406.39 0.0M
2021-06-17 2,580.55 2,661.65 2,575.45 2,641.03 0.0M
2021-06-16 2,665.46 2,667.84 2,596.40 2,626.60 0.0M
2021-06-15 2,655.01 2,694.42 2,630.31 2,642.38 0.0M
2021-06-14 2,651.11 2,703.35 2,595.97 2,595.97 0.0M
2021-06-11 2,523.14 2,620.43 2,494.95 2,611.90 0.0M
2021-06-10 2,544.71 2,567.25 2,466.46 2,513.27 0.0M
2021-06-09 2,571.76 2,593.45 2,458.73 2,521.16 0.0M
2021-06-08 2,597.90 2,641.71 2,567.98 2,569.87 0.0M
2021-06-07 2,587.08 2,645.75 2,547.62 2,600.04 0.0M
2021-06-04 2,578.96 2,623.39 2,543.07 2,612.74 0.0M
2021-06-03 2,529.77 2,583.14 2,436.84 2,563.23 0.0M
2021-06-02 2,512.97 2,561.55 2,499.47 2,538.72 0.0M
2021-06-01 2,467.96 2,601.81 2,467.36 2,510.09 0.0M
2021-05-31 2,456.43 2,458.94 2,390.97 2,396.35 0.0M
2021-05-28 2,415.25 2,497.04 2,409.52 2,474.77 0.0M
2021-05-27 2,396.69 2,452.21 2,342.99 2,386.92 0.0M
2021-05-26 2,476.09 2,492.93 2,387.25 2,421.26 0.0M
2021-05-25 2,497.38 2,513.24 2,432.43 2,432.43 0.0M
2021-05-21 2,390.08 2,433.17 2,354.32 2,410.39 0.0M
2021-05-20 2,241.49 2,358.67 2,165.99 2,358.67 0.0M
2021-05-19 2,271.04 2,292.52 2,055.89 2,173.94 0.0M
2021-05-18 2,485.04 2,503.14 2,352.44 2,385.45 0.0M
2021-05-17 2,421.03 2,460.00 2,359.58 2,393.13 0.0M
2021-05-14 2,323.43 2,408.83 2,259.05 2,408.39 0.0M
2021-05-13 2,078.59 2,274.27 1,968.05 2,247.84 0.0M
2021-05-12 2,207.14 2,266.75 2,144.93 2,211.62 0.0M
2021-05-11 2,293.90 2,295.91 2,101.06 2,189.44 0.0M
2021-05-10 2,422.19 2,423.68 2,367.80 2,408.81 0.0M
2021-05-07 2,369.71 2,412.85 2,326.55 2,407.83 0.0M
2021-05-06 2,237.88 2,319.47 2,180.35 2,257.03 0.0M
2021-05-05 2,100.78 2,237.77 2,096.79 2,237.77 0.0M
2021-05-04 2,329.35 2,330.30 2,015.11 2,023.61 0.0M
2021-05-03 2,278.74 2,335.47 2,219.26 2,311.76 0.0M
2021-04-30 2,287.94 2,317.54 2,237.09 2,237.09 0.0M
2021-04-29 2,383.11 2,385.80 2,197.24 2,250.55 0.0M
2021-04-28 2,378.25 2,404.83 2,337.27 2,356.75 0.0M
2021-04-27 2,349.83 2,358.35 2,275.71 2,323.93 0.0M
2021-04-26 2,361.34 2,382.82 2,314.57 2,360.12 0.0M
2021-04-23 2,337.70 2,369.78 2,245.78 2,346.91 0.0M
2021-04-22 2,327.05 2,384.41 2,310.63 2,378.53 0.0M
2021-04-21 2,272.91 2,295.66 2,193.03 2,284.78 0.0M
2021-04-20 2,418.22 2,443.44 2,219.81 2,235.56 0.0M
2021-04-19 2,527.57 2,531.58 2,423.60 2,423.80 0.0M
2021-04-16 2,357.67 2,507.99 2,354.88 2,497.19 0.0M
2021-04-15 2,327.61 2,352.67 2,319.28 2,340.27 0.0M
2021-04-14 2,339.05 2,340.83 2,291.70 2,305.15 0.0M
2021-04-13 2,332.04 2,360.15 2,286.76 2,324.26 0.0M
2021-04-12 2,327.63 2,355.45 2,307.34 2,309.44 0.0M
2021-04-09 2,296.44 2,330.79 2,265.48 2,323.68 0.0M
2021-04-08 2,325.11 2,333.63 2,255.76 2,299.75 0.0M
2021-04-07 2,313.89 2,330.19 2,267.67 2,279.86 0.0M
2021-04-06 2,364.30 2,380.45 2,305.23 2,307.28 0.0M
2021-04-01 2,190.46 2,231.54 2,175.19 2,228.85 0.0M
2021-03-31 2,138.84 2,170.74 2,132.71 2,157.69 0.0M
2021-03-30 2,081.88 2,172.19 2,076.83 2,157.77 0.0M
2021-03-29 2,021.77 2,045.68 1,985.67 2,027.09 0.0M
2021-03-26 1,958.30 1,998.36 1,944.90 1,980.59 0.0M
2021-03-25 1,851.79 1,897.70 1,769.14 1,897.70 0.0M
2021-03-24 1,846.66 1,896.18 1,833.23 1,890.50 0.0M
2021-03-23 1,871.89 1,954.00 1,828.74 1,924.28 0.0M
2021-03-22 1,852.23 1,933.94 1,844.51 1,921.03 0.0M
2021-03-19 1,948.88 1,982.96 1,858.08 1,897.23 0.0M
2021-03-18 1,936.02 2,020.20 1,933.58 2,001.79 0.0M
2021-03-17 1,866.08 1,889.31 1,849.72 1,886.10 0.0M
2021-03-16 1,837.47 1,888.58 1,832.23 1,861.05 0.0M
2021-03-15 1,828.20 1,870.86 1,768.28 1,801.07 0.0M
2021-03-12 1,820.20 1,842.63 1,793.43 1,826.58 0.0M
2021-03-11 1,859.37 1,885.77 1,834.88 1,869.46 0.0M
2021-03-10 1,788.42 1,863.64 1,769.27 1,850.81 0.0M
2021-03-09 1,731.07 1,810.37 1,709.04 1,787.39 0.0M
2021-03-08 1,560.09 1,764.44 1,534.47 1,752.55 0.0M
2021-03-05 1,525.01 1,586.55 1,474.24 1,503.74 0.0M
2021-03-04 1,556.75 1,602.22 1,524.97 1,579.89 0.0M
2021-03-03 1,621.64 1,658.91 1,537.10 1,593.21 0.0M
2021-03-02 1,527.48 1,605.03 1,527.23 1,570.62 0.0M
2021-03-01 1,529.30 1,560.36 1,483.11 1,555.56 0.0M
2021-02-26 1,437.25 1,437.25 1,437.25 1,437.25 0.0M
2021-02-25 1,578.30 1,581.60 1,486.92 1,487.01 0.0M
2021-02-24 1,476.04 1,552.10 1,476.04 1,540.19 0.0M
2021-02-23 1,546.52 1,548.85 1,371.20 1,480.74 0.0M
2021-02-22 1,476.62 1,541.19 1,445.58 1,527.31 0.0M
2021-02-19 1,523.13 1,568.72 1,496.95 1,551.00 0.0M
2021-02-18 1,515.35 1,533.87 1,475.80 1,493.75 0.0M
2021-02-17 1,573.09 1,578.10 1,497.15 1,505.76 0.0M
2021-02-16 1,616.94 1,631.64 1,585.29 1,593.68 0.0M
2021-02-15 1,619.12 1,631.61 1,599.47 1,619.35 0.0M
2021-02-12 1,543.96 1,586.07 1,510.53 1,585.47 0.0M
2021-02-11 1,535.28 1,586.97 1,512.48 1,580.33 0.0M
2021-02-10 1,594.02 1,594.02 1,463.88 1,521.32 0.0M
2021-02-09 1,590.08 1,593.48 1,537.15 1,565.27 0.0M
2021-02-08 1,647.27 1,654.42 1,590.53 1,592.43 0.0M
2021-02-05 1,593.19 1,623.06 1,565.69 1,590.37 0.0M
2021-02-04 1,544.02 1,597.55 1,535.14 1,592.31 0.0M
2021-02-03 1,551.22 1,551.98 1,487.27 1,523.00 0.0M
2021-02-02 1,415.01 1,475.49 1,399.89 1,470.59 0.0M
2021-02-01 1,334.38 1,376.16 1,314.71 1,363.82 0.0M
2021-01-29 1,294.98 1,355.52 1,259.08 1,273.92 0.0M
2021-01-28 1,309.48 1,408.98 1,214.10 1,392.59 0.0M
2021-01-27 1,481.99 1,495.22 1,290.73 1,369.65 0.0M
2021-01-26 1,412.02 1,533.41 1,403.28 1,505.53 0.0M
2021-01-25 1,553.65 1,555.22 1,365.71 1,389.82 0.0M
2021-01-22 1,506.40 1,528.28 1,443.68 1,515.18 0.0M
2021-01-21 1,583.55 1,599.36 1,517.71 1,533.12 0.0M
2021-01-20 1,502.18 1,557.73 1,495.31 1,541.17 0.0M
2021-01-19 1,549.54 1,551.77 1,478.24 1,483.99 0.0M
2021-01-18 1,423.97 1,503.06 1,423.84 1,501.96 0.0M
2021-01-15 1,535.38 1,565.85 1,404.31 1,469.42 0.0M
2021-01-14 1,574.72 1,606.21 1,557.48 1,583.05 0.0M
2021-01-13 1,533.05 1,577.14 1,516.25 1,555.63 0.0M
2021-01-12 1,581.32 1,588.95 1,517.52 1,547.41 0.0M
2021-01-11 1,582.46 1,594.69 1,478.93 1,553.80 0.0M
2021-01-08 1,650.68 1,664.71 1,595.01 1,618.56 0.0M
2021-01-07 1,560.75 1,594.32 1,536.35 1,572.71 0.0M
2021-01-06 1,425.06 1,544.65 1,389.01 1,530.61 0.0M
2021-01-05 1,422.03 1,468.09 1,361.86 1,406.51 0.0M
2021-01-04 1,532.10 1,540.99 1,404.72 1,446.21 0.0M