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
2022-12-30 759.04 759.90 736.03 736.32 0.0M
2022-12-29 729.43 777.42 724.26 777.42 0.0M
2022-12-28 762.68 763.97 735.85 738.83 0.0M
2022-12-27 771.78 775.98 750.15 757.82 0.0M
2022-12-23 745.30 759.89 726.47 744.06 0.0M
2022-12-22 792.77 806.16 730.54 737.12 0.0M
2022-12-21 748.27 789.17 739.69 788.66 0.0M
2022-12-20 717.86 745.07 707.56 732.56 0.0M
2022-12-19 746.16 763.80 744.12 748.31 0.0M
2022-12-16 758.75 767.68 714.35 735.52 0.0M
2022-12-15 875.93 879.65 759.86 761.01 0.0M
2022-12-14 908.26 913.73 883.57 910.38 0.0M
2022-12-13 876.59 976.33 863.48 922.54 0.0M
2022-12-12 862.98 883.29 851.33 864.89 0.0M
2022-12-09 871.68 889.56 839.42 885.12 0.0M
2022-12-08 857.46 863.76 833.25 853.52 0.0M
2022-12-07 866.06 886.69 839.51 852.67 0.0M
2022-12-06 898.01 918.38 865.97 877.93 0.0M
2022-12-05 923.87 930.24 893.84 911.02 0.0M
2022-12-02 917.60 955.57 887.81 937.94 0.0M
2022-12-01 942.29 948.49 904.91 925.63 0.0M
2022-11-30 906.66 924.67 886.37 896.75 0.0M
2022-11-29 899.39 907.21 875.29 884.11 0.0M
2022-11-28 921.44 935.61 889.94 892.94 0.0M
2022-11-25 946.81 954.63 930.72 944.80 0.0M
2022-11-24 918.10 954.20 915.39 944.38 0.0M
2022-11-23 912.61 915.17 889.10 909.27 0.0M
2022-11-22 886.07 927.43 883.35 907.79 0.0M
2022-11-21 899.69 909.29 876.41 894.76 0.0M
2022-11-18 878.07 919.49 871.91 911.67 0.0M
2022-11-17 886.41 897.21 826.90 861.84 0.0M
2022-11-16 896.25 898.67 840.21 852.30 0.0M
2022-11-15 895.68 916.64 863.18 897.55 0.0M
2022-11-14 872.47 912.99 856.76 877.71 0.0M
2022-11-11 838.36 863.01 836.33 851.68 0.0M
2022-11-10 688.85 831.63 687.71 828.75 0.0M
2022-11-09 701.90 711.55 676.74 705.11 0.0M
2022-11-08 665.80 711.27 661.15 711.06 0.0M
2022-11-07 639.82 691.52 637.92 672.60 0.0M
2022-11-04 597.70 673.30 595.98 655.02 0.0M
2022-11-03 582.23 596.83 557.25 582.05 0.0M
2022-11-02 637.90 644.83 610.89 611.28 0.0M
2022-11-01 632.14 655.02 618.82 630.73 0.0M
2022-10-31 611.32 623.46 602.63 611.19 0.0M
2022-10-28 570.17 610.64 565.23 608.97 0.0M
2022-10-27 588.52 612.66 567.90 601.72 0.0M
2022-10-26 567.57 599.89 560.81 598.28 0.0M
2022-10-25 548.90 567.35 512.04 567.29 0.0M
2022-10-24 529.52 559.45 505.56 541.88 0.0M
2022-10-21 484.52 511.35 465.96 502.45 0.0M
2022-10-20 493.49 519.87 482.33 509.78 0.0M
2022-10-19 519.90 520.19 497.47 504.68 0.0M
2022-10-18 513.97 541.55 505.85 509.56 0.0M
2022-10-17 454.38 499.38 441.83 487.15 0.0M
2022-10-14 468.69 491.10 441.77 449.13 0.0M
2022-10-13 394.62 438.63 375.72 434.70 0.0M
2022-10-12 410.31 425.61 392.87 404.29 0.0M
2022-10-11 403.57 418.93 391.38 412.42 0.0M
2022-10-10 404.77 445.19 404.62 421.51 0.0M
2022-10-07 447.67 462.86 421.56 421.63 0.0M
2022-10-06 480.85 490.13 448.87 457.99 0.0M
2022-10-05 485.09 495.05 454.56 466.68 0.0M
2022-10-04 443.77 497.27 443.47 496.78 0.0M
2022-10-03 375.15 420.98 365.54 417.92 0.0M
2022-09-30 394.10 405.96 379.95 402.24 0.0M
2022-09-29 408.85 409.55 361.72 380.24 0.0M
2022-09-28 389.16 418.26 361.81 415.72 0.0M
2022-09-27 441.89 455.97 408.42 408.42 0.0M
2022-09-26 424.44 448.57 415.99 423.75 0.0M
2022-09-23 476.53 479.33 413.94 433.80 0.0M
2022-09-22 481.37 533.28 480.32 481.37 0.0M
2022-09-21 487.61 531.26 480.66 530.33 0.0M
2022-09-20 548.61 566.87 504.09 510.95 0.0M
2022-09-19 514.50 551.96 498.26 538.86 0.0M
2022-09-16 542.51 542.60 516.89 526.20 0.0M
2022-09-15 592.91 609.00 567.28 573.96 0.0M
2022-09-14 614.74 629.39 572.03 590.12 0.0M
2022-09-13 695.07 724.22 627.00 628.47 0.0M
2022-09-12 629.17 691.97 627.74 682.82 0.0M
2022-09-09 573.95 616.95 573.82 609.69 0.0M
2022-09-08 587.13 592.26 521.45 569.14 0.0M
2022-09-07 540.01 580.02 532.45 571.72 0.0M
2022-09-06 548.46 573.89 538.49 562.00 0.0M
2022-09-05 554.16 554.16 505.37 538.65 0.0M
2022-09-02 547.91 606.13 541.24 605.87 0.0M
2022-09-01 537.86 544.30 513.63 519.49 0.0M
2022-08-31 606.53 607.00 559.91 564.52 0.0M
2022-08-30 584.06 636.69 576.36 593.41 0.0M
2022-08-29 565.60 589.50 547.22 578.14 0.0M
2022-08-26 688.31 698.42 588.22 596.20 0.0M
2022-08-25 686.41 695.41 657.11 672.32 0.0M
2022-08-24 637.38 663.98 626.01 659.38 0.0M
2022-08-23 645.32 679.03 643.54 653.00 0.0M
2022-08-22 728.69 739.43 650.68 662.10 0.0M
2022-08-19 762.45 782.45 743.47 748.92 0.0M
2022-08-18 780.83 815.39 776.39 793.20 0.0M
2022-08-17 866.42 867.17 768.12 773.15 0.0M
2022-08-16 842.62 872.22 835.20 860.86 0.0M
2022-08-15 842.06 845.08 808.54 832.69 0.0M
2022-08-12 801.48 831.51 800.08 826.51 0.0M
2022-08-11 812.35 817.07 787.31 797.03 0.0M
2022-08-10 738.20 802.98 730.71 798.91 0.0M
2022-08-09 801.68 813.58 746.87 752.77 0.0M
2022-08-08 801.68 813.58 773.83 797.26 0.0M
2022-08-05 785.20 799.79 761.96 765.23 0.0M
2022-08-04 781.59 827.81 781.27 790.93 0.0M
2022-08-03 718.28 771.72 715.46 769.67 0.0M
2022-08-02 723.79 741.74 700.78 732.03 0.0M
2022-08-01 738.08 765.31 736.35 740.40 0.0M
2022-07-29 707.72 749.68 704.42 741.65 0.0M
2022-07-28 672.29 691.09 641.41 689.26 0.0M
2022-07-27 658.32 669.60 641.45 660.22 0.0M
2022-07-26 664.75 668.83 629.27 643.14 0.0M
2022-07-25 664.97 704.61 656.89 671.95 0.0M
2022-07-22 663.98 712.18 661.81 683.04 0.0M
2022-07-21 685.15 699.91 642.51 681.20 0.0M
2022-07-20 709.93 721.12 650.32 690.36 0.0M
2022-07-19 596.83 707.41 583.32 697.26 0.0M
2022-07-18 608.88 638.17 603.96 614.58 0.0M
2022-07-15 529.68 594.89 523.60 592.61 0.0M
2022-07-14 574.72 581.18 501.60 520.81 0.0M
2022-07-13 584.54 596.58 543.08 574.02 0.0M
2022-07-12 573.61 609.19 551.40 609.19 0.0M
2022-07-11 580.23 617.37 578.06 592.30 0.0M
2022-07-08 590.18 637.82 579.19 636.92 0.0M
2022-07-07 578.45 602.19 564.65 596.91 0.0M
2022-07-06 541.82 558.31 525.91 543.24 0.0M
2022-07-05 607.85 612.23 501.57 503.93 0.0M
2022-07-04 620.38 624.03 582.41 589.83 0.0M
2022-07-01 556.06 617.83 555.03 598.99 0.0M
2022-06-30 595.03 599.06 551.13 592.18 0.0M
2022-06-29 669.93 681.26 631.62 646.75 0.0M
2022-06-28 716.47 741.27 704.98 707.82 0.0M
2022-06-27 703.93 745.41 680.40 695.71 0.0M
2022-06-24 637.11 688.38 626.17 678.03 0.0M
2022-06-23 672.55 682.42 628.01 628.01 0.0M
2022-06-22 666.16 705.62 639.67 688.66 0.0M
2022-06-21 740.89 770.44 724.03 729.25 0.0M
2022-06-20 706.83 721.92 680.35 721.92 0.0M
2022-06-17 676.93 713.76 658.51 685.42 0.0M
2022-06-16 781.50 782.36 654.06 663.07 0.0M
2022-06-15 793.35 817.48 759.20 794.68 0.0M
2022-06-14 817.52 821.15 741.04 744.06 0.0M
2022-06-13 823.94 851.14 764.42 779.62 0.0M
2022-06-10 1,016.02 1,020.10 882.98 887.43 0.0M
2022-06-09 1,114.55 1,136.84 1,044.03 1,048.75 0.0M
2022-06-08 1,208.13 1,210.70 1,119.16 1,146.80 0.0M
2022-06-07 1,197.37 1,206.36 1,150.69 1,192.03 0.0M
2022-06-06 1,202.12 1,255.05 1,190.69 1,232.85 0.0M
2022-06-03 1,205.60 1,207.50 1,148.45 1,155.28 0.0M
2022-06-02 1,130.18 1,168.25 1,129.67 1,165.31 0.0M
2022-06-01 1,163.34 1,167.50 1,104.99 1,109.28 0.0M
2022-05-31 1,179.67 1,193.63 1,116.01 1,127.99 0.0M
2022-05-30 1,204.24 1,210.91 1,178.89 1,205.51 0.0M
2022-05-27 1,094.64 1,160.20 1,078.54 1,159.70 0.0M
2022-05-26 999.64 1,080.55 999.64 1,072.63 0.0M
2022-05-25 998.34 1,009.17 946.19 993.38 0.0M
2022-05-24 1,008.91 1,031.93 961.83 962.83 0.0M
2022-05-23 1,059.76 1,073.08 1,005.37 1,058.19 0.0M
2022-05-20 984.86 1,051.28 976.57 989.56 0.0M
2022-05-19 933.84 955.24 884.31 955.24 0.0M
2022-05-18 1,071.20 1,082.21 996.88 999.97 0.0M
2022-05-17 1,026.84 1,072.99 1,021.28 1,066.92 0.0M
2022-05-16 996.32 1,016.84 952.63 988.46 0.0M
2022-05-13 947.77 1,013.29 933.86 1,011.22 0.0M
2022-05-12 837.38 938.56 826.18 915.16 0.0M
2022-05-11 869.50 945.69 844.69 945.54 0.0M
2022-05-10 857.50 908.71 846.80 852.90 0.0M
2022-05-09 887.10 911.20 806.43 806.43 0.0M
2022-05-06 959.31 965.97 874.20 903.27 0.0M
2022-05-05 1,121.24 1,132.96 967.76 983.99 0.0M
2022-05-04 1,027.02 1,046.28 1,008.51 1,008.59 0.0M
2022-05-03 1,004.98 1,048.72 991.21 1,033.81 0.0M
2022-05-02 1,019.48 1,034.21 937.48 997.82 0.0M
2022-04-29 1,056.51 1,089.55 1,035.69 1,057.21 0.0M
2022-04-28 989.27 1,047.02 960.03 1,014.34 0.0M
2022-04-27 938.77 969.16 872.66 950.26 0.0M
2022-04-26 1,055.86 1,065.09 935.01 937.42 0.0M
2022-04-25 991.30 1,040.81 974.53 997.46 0.0M
2022-04-22 1,156.45 1,178.55 1,080.55 1,080.55 0.0M
2022-04-21 1,182.02 1,272.95 1,181.42 1,233.76 0.0M
2022-04-20 1,095.90 1,176.22 1,094.04 1,176.22 0.0M
2022-04-19 1,058.19 1,113.16 1,032.69 1,095.45 0.0M
2022-04-14 1,074.45 1,112.43 1,051.66 1,099.21 0.0M
2022-04-13 1,060.78 1,075.11 1,022.10 1,066.05 0.0M
2022-04-12 1,018.70 1,106.20 991.52 1,084.62 0.0M
2022-04-11 1,099.13 1,153.38 1,071.76 1,111.11 0.0M
2022-04-08 1,144.47 1,161.92 1,107.40 1,147.43 0.0M
2022-04-07 1,111.58 1,161.32 1,065.97 1,069.32 0.0M
2022-04-06 1,203.04 1,218.06 1,045.46 1,097.78 0.0M
2022-04-05 1,247.00 1,289.56 1,179.07 1,212.30 0.0M
2022-04-04 1,246.69 1,259.85 1,174.84 1,252.70 0.0M
2022-04-01 1,222.72 1,247.14 1,203.98 1,222.18 0.0M
2022-03-31 1,323.96 1,349.28 1,204.06 1,208.81 0.0M
2022-03-30 1,343.42 1,358.66 1,269.83 1,293.44 0.0M
2022-03-29 1,297.61 1,438.65 1,281.05 1,394.15 0.0M
2022-03-28 1,206.13 1,309.63 1,204.45 1,223.15 0.0M
2022-03-25 1,187.85 1,226.90 1,153.24 1,177.05 0.0M
2022-03-24 1,177.04 1,205.66 1,128.80 1,163.95 0.0M
2022-03-23 1,275.50 1,278.30 1,143.22 1,167.92 0.0M
2022-03-22 1,205.07 1,264.13 1,195.81 1,249.69 0.0M
2022-03-21 1,213.96 1,244.35 1,180.14 1,188.95 0.0M
2022-03-18 1,209.04 1,225.36 1,097.33 1,225.36 0.0M
2022-03-17 1,262.71 1,266.64 1,153.03 1,214.73 0.0M
2022-03-16 1,164.28 1,279.26 1,140.90 1,237.23 0.0M
2022-03-15 985.47 1,062.94 913.91 1,041.33 0.0M
2022-03-14 1,010.52 1,098.56 1,006.57 1,045.72 0.0M
2022-03-11 892.96 1,045.04 869.47 941.58 0.0M
2022-03-10 1,021.16 1,025.09 843.23 880.60 0.0M
2022-03-09 849.48 1,031.72 845.05 1,031.72 0.0M
2022-03-08 693.56 818.33 693.01 738.99 0.0M
2022-03-07 670.69 838.85 615.74 739.85 0.0M
2022-03-04 971.71 1,001.17 821.21 821.21 0.0M
2022-03-03 1,176.36 1,204.56 1,040.97 1,053.32 0.0M
2022-03-02 1,113.48 1,227.51 1,060.51 1,180.45 0.0M
2022-03-01 1,385.25 1,406.94 1,141.29 1,141.29 0.0M
2022-02-28 1,313.63 1,437.95 1,234.71 1,412.92 0.0M
2022-02-25 1,317.49 1,466.29 1,228.37 1,466.12 0.0M
2022-02-24 1,205.87 1,328.49 1,109.73 1,238.96 0.0M
2022-02-23 1,610.60 1,689.45 1,520.48 1,544.64 0.0M
2022-02-22 1,399.75 1,626.02 1,395.85 1,577.65 0.0M
2022-02-21 1,868.11 1,871.57 1,531.02 1,598.24 0.0M
2022-02-18 1,931.23 1,955.64 1,748.74 1,782.43 0.0M
2022-02-17 2,012.56 2,035.83 1,884.52 1,924.17 0.0M
2022-02-16 2,030.45 2,103.50 1,962.80 1,990.53 0.0M
2022-02-15 1,814.40 2,021.64 1,808.94 2,018.18 0.0M
2022-02-14 1,804.63 1,860.77 1,657.92 1,836.56 0.0M
2022-02-11 1,994.19 2,100.23 1,963.78 2,042.17 0.0M
2022-02-10 2,157.66 2,169.35 2,034.25 2,086.03 0.0M
2022-02-09 2,001.12 2,100.44 1,997.66 2,080.24 0.0M
2022-02-08 1,915.57 1,988.46 1,876.15 1,928.53 0.0M
2022-02-07 1,914.21 1,936.15 1,826.94 1,906.02 0.0M
2022-02-04 2,044.60 2,053.27 1,814.79 1,840.43 0.0M
2022-02-03 2,155.14 2,180.76 2,015.83 2,016.75 0.0M
2022-02-02 2,241.44 2,274.67 2,182.37 2,188.53 0.0M
2022-02-01 2,193.13 2,238.70 2,136.66 2,192.34 0.0M
2022-01-31 2,115.17 2,153.93 2,005.52 2,092.02 0.0M
2022-01-28 2,056.50 2,059.75 1,857.76 1,992.65 0.0M
2022-01-27 1,934.73 2,172.94 1,912.80 2,133.62 0.0M
2022-01-26 1,973.78 2,130.42 1,973.67 2,089.65 0.0M
2022-01-25 1,890.08 1,930.34 1,793.49 1,880.90 0.0M
2022-01-24 2,162.91 2,225.84 1,770.81 1,812.72 0.0M
2022-01-21 2,308.05 2,334.10 2,122.83 2,237.26 0.0M
2022-01-20 2,420.24 2,477.21 2,344.43 2,477.21 0.0M
2022-01-19 2,271.23 2,465.61 2,264.02 2,399.21 0.0M
2022-01-18 2,423.32 2,426.79 2,290.26 2,371.14 0.0M
2022-01-17 2,509.03 2,519.70 2,467.14 2,497.28 0.0M
2022-01-14 2,494.85 2,528.07 2,417.99 2,457.78 0.0M
2022-01-13 2,519.48 2,623.77 2,505.05 2,576.85 0.0M
2022-01-12 2,594.75 2,599.91 2,516.64 2,559.69 0.0M
2022-01-11 2,488.39 2,534.45 2,459.45 2,505.70 0.0M
2022-01-10 2,562.74 2,569.76 2,340.13 2,374.87 0.0M
2022-01-07 2,557.51 2,594.17 2,447.11 2,515.98 0.0M
2022-01-06 2,620.96 2,689.85 2,545.97 2,600.29 0.0M
2022-01-05 2,709.88 2,799.70 2,696.80 2,788.38 0.0M
2022-01-04 2,622.30 2,729.32 2,595.48 2,689.05 0.0M
2022-01-03 2,525.47 2,620.51 2,522.14 2,582.59 0.0M