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

DAXLEV
🏛️ 法国 →
243.30
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 240.45 243.80 240.45 243.30 0.0M
2025-09-25 241.05 241.05 236.50 238.95 0.0M
2025-09-24 240.55 243.00 239.15 242.30 0.0M
2025-09-23 241.20 243.10 240.40 241.30 0.0M
2025-09-22 240.05 240.05 237.55 239.25 0.0M
2025-09-19 243.00 243.50 241.00 241.50 0.0M
2025-09-18 239.40 242.55 239.40 242.55 0.0M
2025-09-17 237.35 238.05 234.55 236.00 0.0M
2025-09-16 243.15 243.15 235.45 235.40 0.0M
2025-09-15 244.90 246.25 242.70 243.80 0.0M
2025-09-12 244.40 244.75 241.20 242.80 0.0M
2025-09-11 242.00 244.20 240.65 243.15 0.0M
2025-09-10 245.90 246.75 241.10 241.80 0.0M
2025-09-09 245.10 245.10 242.15 243.90 0.0M
2025-09-08 244.65 245.80 244.00 245.80 0.0M
2025-09-05 246.10 246.10 240.30 241.10 0.0M
2025-09-04 242.50 245.30 242.20 245.10 0.0M
2025-09-03 241.80 243.45 239.50 241.30 0.0M
2025-09-02 249.50 249.50 239.65 239.50 0.0M
2025-09-01 250.10 250.40 249.40 250.30 0.0M
2025-08-29 249.85 251.00 247.80 247.90 0.0M
2025-08-28 253.85 253.90 249.50 250.80 0.0M
2025-08-27 253.75 253.95 249.70 251.00 0.0M
2025-08-26 252.45 254.55 250.80 253.40 0.0M
2025-08-25 254.95 257.50 254.80 255.30 0.0M
2025-08-22 255.15 259.40 255.15 257.80 0.0M
2025-08-21 255.95 256.25 253.80 256.15 0.0M
2025-08-20 255.10 257.75 254.60 255.85 0.0M
2025-08-19 257.55 259.40 256.50 259.20 0.0M
2025-08-18 256.00 257.05 255.10 256.35 0.0M
2025-08-15 261.05 261.05 256.90 257.45 0.0M
2025-08-14 254.95 258.55 254.95 257.90 0.0M
2025-08-13 253.95 255.35 253.50 254.25 0.0M
2025-08-12 253.15 253.15 249.20 251.35 0.0M
2025-08-11 254.45 254.45 251.10 251.85 0.0M
2025-08-08 253.65 254.85 252.55 254.30 0.0M
2025-08-07 249.05 258.50 249.00 254.60 0.0M
2025-08-06 250.15 250.20 246.85 248.55 0.0M
2025-08-05 248.90 249.90 246.50 247.55 0.0M
2025-08-04 240.65 245.95 240.65 245.55 0.0M
2025-08-01 246.55 246.75 238.00 239.15 0.0M
2025-07-31 257.85 259.60 251.60 252.45 0.0M
2025-07-30 254.30 256.50 253.95 256.55 0.0M
2025-07-29 252.30 257.40 252.30 255.05 0.0M
2025-07-28 260.30 260.30 249.70 249.80 0.0M
2025-07-25 253.15 255.95 252.55 255.55 0.0M
2025-07-24 261.45 261.55 256.20 257.55 0.0M
2025-07-23 256.45 257.40 254.20 255.80 0.0M
2025-07-22 255.90 255.90 250.00 251.85 0.0M
2025-07-21 257.80 257.80 255.60 257.45 0.0M
2025-07-18 260.95 261.20 256.80 257.25 0.0M
2025-07-17 256.05 258.85 255.35 258.85 0.0M
2025-07-16 251.50 255.75 251.00 251.70 0.0M
2025-07-15 256.20 256.60 252.50 252.50 0.0M
2025-07-14 252.00 255.10 250.90 255.10 0.0M
2025-07-11 258.70 258.70 255.10 256.20 0.0M
2025-07-10 264.60 265.05 261.10 261.15 0.0M
2025-07-09 257.30 264.00 257.15 262.45 0.0M
2025-07-08 253.60 256.30 253.15 255.90 0.0M
2025-07-07 248.75 252.30 248.30 252.30 0.0M
2025-07-04 249.10 249.10 245.60 247.30 0.0M
2025-07-03 249.65 250.45 247.65 249.65 0.0M
2025-07-02 247.90 247.90 245.55 247.30 0.0M
2025-07-01 251.15 251.15 245.30 245.30 0.0M
2025-06-30 254.20 254.40 250.00 250.40 0.0M
2025-06-27 248.20 252.30 247.50 252.10 0.0M
2025-06-26 244.45 245.30 243.30 244.35 0.0M
2025-06-25 245.55 245.55 241.10 241.85 0.0M
2025-06-24 246.15 248.00 243.55 244.80 0.0M
2025-06-23 235.80 238.95 234.50 237.10 0.0M
2025-06-20 235.45 240.35 235.45 238.15 0.0M
2025-06-19 235.70 236.25 232.40 232.60 0.0M
2025-06-18 240.95 241.40 237.00 238.60 0.0M
2025-06-17 241.25 242.50 238.50 241.00 0.0M
2025-06-16 244.00 246.05 242.45 246.00 0.0M
2025-06-13 241.50 243.00 239.50 242.40 0.0M
2025-06-12 247.80 249.20 244.30 247.80 0.0M
2025-06-11 253.15 254.00 251.90 251.90 0.0M
2025-06-10 255.75 255.85 252.00 253.35 0.0M
2025-06-09 258.35 258.35 254.80 256.20 0.0M
2025-06-06 259.00 260.10 257.15 258.80 0.0M
2025-06-05 259.30 261.55 257.60 259.45 0.0M
2025-06-04 257.55 260.00 255.85 258.15 0.0M
2025-06-03 253.50 254.50 249.85 254.55 0.0M
2025-06-02 251.60 252.25 247.35 251.60 0.0M
2025-05-30 252.65 256.40 252.00 252.90 0.0M
2025-05-29 257.60 257.80 251.40 251.50 0.0M
2025-05-28 258.10 259.60 254.00 254.25 0.0M
2025-05-27 254.60 259.00 253.80 257.80 0.0M
2025-05-26 253.25 253.80 252.00 252.90 0.0M
2025-05-23 254.65 255.60 238.30 244.95 0.0M
2025-05-22 254.30 254.30 250.05 253.50 0.0M
2025-05-21 252.50 256.30 251.50 255.95 0.0M
2025-05-20 252.65 255.25 251.50 254.00 0.0M
2025-05-19 248.45 252.00 247.00 252.00 0.0M
2025-05-16 249.15 251.15 246.70 248.70 0.0M
2025-05-15 241.00 247.15 240.60 247.00 0.0M
2025-05-14 247.55 247.55 243.05 243.50 0.0M
2025-05-13 245.05 246.35 244.70 246.05 0.0M
2025-05-12 250.00 251.50 241.15 244.90 0.0M
2025-05-09 242.80 244.65 242.80 243.35 0.0M
2025-05-08 239.20 242.00 238.80 240.90 0.0M
2025-05-07 239.15 240.20 236.00 236.20 0.0M
2025-05-06 241.60 241.60 230.95 238.85 0.0M
2025-05-05 236.15 241.20 236.15 240.90 0.0M
2025-05-02 229.70 235.80 229.70 235.45 0.0M
2025-04-30 225.35 226.40 219.65 223.80 0.0M
2025-04-29 222.20 223.80 221.80 223.10 0.0M
2025-04-28 221.50 223.25 220.05 219.90 0.0M
2025-04-25 218.60 220.70 216.40 219.50 0.0M
2025-04-24 212.60 216.45 209.80 216.20 0.0M
2025-04-23 210.85 215.35 210.40 214.40 0.0M
2025-04-22 197.88 201.45 197.50 201.30 0.0M
2025-04-17 203.45 203.85 199.08 200.05 0.0M
2025-04-16 198.84 202.20 196.00 201.95 0.0M
2025-04-15 198.66 201.30 197.80 201.00 0.0M
2025-04-14 193.00 197.30 191.28 195.42 0.0M
2025-04-11 192.36 192.36 180.62 184.68 0.0M
2025-04-10 196.68 196.68 188.06 188.06 0.0M
2025-04-09 176.02 177.44 168.04 172.78 0.0M
2025-04-08 179.42 187.42 177.20 183.28 0.0M
2025-04-07 165.50 188.20 165.12 174.64 0.0M
2025-04-04 208.95 210.00 187.84 190.94 0.0M
2025-04-03 215.05 219.85 211.05 212.05 0.0M
2025-04-02 227.25 227.25 221.35 225.10 0.0M
2025-04-01 224.80 229.15 223.95 228.55 0.0M
2025-03-31 223.00 224.10 217.65 221.15 0.0M
2025-03-28 229.35 230.00 225.90 227.15 0.0M
2025-03-27 228.95 232.95 228.05 231.45 0.0M
2025-03-26 242.85 242.85 235.00 235.20 0.0M
2025-03-25 237.00 241.60 235.35 240.80 0.0M
2025-03-24 240.90 241.45 235.00 235.70 0.0M
2025-03-21 236.85 236.85 232.80 236.15 0.0M
2025-03-20 244.75 244.75 235.00 238.80 0.0M
2025-03-19 244.20 246.25 241.50 244.80 0.0M
2025-03-18 244.10 248.60 244.00 246.95 0.0M
2025-03-17 238.30 241.50 238.30 241.35 0.0M
2025-03-14 228.25 239.35 228.25 237.50 0.0M
2025-03-13 231.10 233.10 227.00 229.20 0.0M
2025-03-12 229.50 234.60 228.25 231.95 0.0M
2025-03-11 231.90 234.85 224.00 225.05 0.0M
2025-03-10 242.50 242.50 229.50 230.95 0.0M
2025-03-07 243.10 243.10 236.40 239.10 0.0M
2025-03-06 245.05 249.35 240.85 248.75 0.0M
2025-03-05 235.45 243.15 235.45 241.75 0.0M
2025-03-04 236.95 236.95 225.60 225.80 0.0M
2025-03-03 234.25 246.45 233.35 242.90 0.0M
2025-02-28 227.95 230.85 227.85 230.85 0.0M
2025-02-27 232.05 233.20 227.65 230.90 0.0M
2025-02-26 231.65 236.75 231.15 236.20 0.0M
2025-02-25 227.50 230.00 226.95 228.05 0.0M
2025-02-24 229.05 230.30 224.80 228.60 0.0M
2025-02-21 226.40 227.80 224.60 225.35 0.0M
2025-02-20 230.15 231.65 225.90 226.50 0.0M
2025-02-19 238.20 239.15 228.60 228.75 0.0M
2025-02-18 237.25 238.05 235.00 237.95 0.0M
2025-02-17 232.20 236.00 231.60 236.45 0.0M
2025-02-14 231.25 232.50 230.10 230.60 0.0M
2025-02-13 228.95 233.15 227.00 233.15 0.0M
2025-02-12 222.15 224.95 221.00 223.75 0.0M
2025-02-11 218.60 221.40 218.60 221.25 0.0M
2025-02-10 217.15 219.70 216.60 219.45 0.0M
2025-02-07 218.90 219.35 216.45 216.65 0.0M
2025-02-06 215.30 219.00 215.00 218.70 0.0M
2025-02-05 209.45 212.45 209.30 212.45 0.0M
2025-02-04 210.10 211.15 207.10 211.30 0.0M
2025-02-03 206.75 210.00 206.40 209.00 0.0M
2025-01-31 216.00 216.90 215.20 215.30 0.0M
2025-01-30 214.45 215.65 214.20 215.65 0.0M
2025-01-29 211.50 214.50 210.80 213.55 0.0M
2025-01-28 208.85 210.10 207.65 210.10 0.0M
2025-01-27 205.45 208.00 203.30 207.05 0.0M
2025-01-24 210.45 212.00 209.30 209.05 0.0M
2025-01-23 206.95 209.65 206.70 209.85 0.0M
2025-01-22 204.80 208.05 204.80 206.65 0.0M
2025-01-21 200.70 201.80 200.70 202.55 0.0M
2025-01-20 199.96 202.60 199.80 201.75 0.0M
2025-01-17 196.76 200.00 196.76 199.72 0.0M
2025-01-16 195.40 195.66 193.86 194.90 0.0M
2025-01-15 189.06 194.66 188.90 194.62 0.0M
2025-01-14 187.92 188.46 187.92 188.06 0.0M
2025-01-13 186.22 186.34 184.04 185.72 0.0M
2025-01-10 189.20 190.68 189.00 187.22 0.0M
2025-01-09 188.12 189.42 188.12 189.12 0.0M
2025-01-08 189.12 192.00 188.00 189.14 0.0M
2025-01-07 187.16 190.16 187.16 189.68 0.0M
2025-01-06 183.04 187.54 182.50 187.54 0.0M
2025-01-03 183.72 183.72 181.76 181.76 0.0M
2025-01-02 183.00 184.12 180.90 183.72 0.0M