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
2021-12-31 140.56 141.00 139.66 140.72 0.0M
2021-12-30 140.46 141.62 140.46 141.50 0.0M
2021-12-29 142.04 142.04 139.94 140.62 0.0M
2021-12-28 140.42 142.84 140.42 142.48 0.0M
2021-12-27 138.10 140.60 138.10 140.34 0.0M
2021-12-24 138.70 138.90 138.54 138.84 0.0M
2021-12-23 137.46 139.10 136.80 138.90 0.0M
2021-12-22 134.14 136.06 134.08 136.06 0.0M
2021-12-21 132.54 133.72 131.26 133.68 0.0M
2021-12-20 128.54 131.08 127.20 130.08 0.0M
2021-12-17 136.10 136.34 133.40 135.18 0.0M
2021-12-16 138.20 138.98 136.76 136.76 0.0M
2021-12-15 134.78 135.00 133.92 134.34 0.0M
2021-12-14 137.68 137.68 134.04 134.04 0.0M
2021-12-13 137.16 139.70 136.62 136.80 0.0M
2021-12-10 136.02 137.50 135.60 136.80 0.0M
2021-12-09 138.08 138.08 136.70 137.10 0.0M
2021-12-08 139.42 140.00 137.92 137.92 0.0M
2021-12-07 135.78 140.38 135.78 140.20 0.0M
2021-12-06 131.24 133.24 129.36 132.70 0.0M
2021-12-03 132.96 132.96 128.00 128.94 0.0M
2021-12-02 131.08 131.84 129.44 130.70 0.0M
2021-12-01 130.50 134.84 129.84 134.36 0.0M
2021-11-30 128.44 131.00 126.60 128.08 0.0M
2021-11-29 133.46 133.80 130.44 131.12 0.0M
2021-11-26 132.82 135.50 130.44 130.60 0.0M
2021-11-25 142.52 143.10 142.04 142.48 0.0M
2021-11-24 143.00 143.00 139.50 141.82 0.0M
2021-11-23 143.54 144.86 141.62 142.82 0.0M
2021-11-22 147.22 147.52 146.00 146.02 0.0M
2021-11-19 148.70 149.02 146.54 146.84 0.0M
2021-11-18 148.64 149.06 147.70 147.96 0.0M
2021-11-17 148.50 148.78 148.50 148.50 0.0M
2021-11-16 147.02 148.70 146.94 148.48 0.0M
2021-11-15 146.00 146.64 145.54 146.62 0.0M
2021-11-12 145.74 146.00 145.40 145.76 0.0M
2021-11-11 145.14 146.12 144.64 145.44 0.0M
2021-11-10 144.78 145.16 143.82 145.12 0.0M
2021-11-09 144.34 145.88 144.34 144.74 0.0M
2021-11-08 144.72 144.86 144.34 144.66 0.0M
2021-11-05 144.30 145.34 144.30 144.96 0.0M
2021-11-04 144.62 145.00 143.84 144.40 0.0M
2021-11-03 142.92 143.20 142.72 143.20 0.0M
2021-11-02 140.96 143.00 140.96 143.00 0.0M
2021-11-01 139.94 141.14 139.76 140.50 0.0M
2021-10-29 136.26 138.38 135.10 138.38 0.0M
2021-10-28 138.54 138.54 137.66 138.46 0.0M
2021-10-27 139.30 139.34 138.46 138.64 0.0M
2021-10-26 138.30 140.00 137.96 139.56 0.0M
2021-10-25 135.82 137.08 135.70 136.82 0.0M
2021-10-22 135.24 137.04 135.24 135.92 0.0M
2021-10-21 133.94 135.60 133.94 134.86 0.0M
2021-10-20 134.78 136.20 134.54 135.50 0.0M
2021-10-19 135.00 135.48 134.46 135.32 0.0M
2021-10-18 135.40 135.78 133.80 134.66 0.0M
2021-10-15 135.00 136.62 134.74 136.62 0.0M
2021-10-14 132.26 134.44 132.08 134.44 0.0M
2021-10-13 129.08 131.36 129.08 130.82 0.0M
2021-10-12 127.02 129.16 127.02 129.10 0.0M
2021-10-11 128.98 130.00 128.14 130.00 0.0M
2021-10-08 130.80 131.10 129.94 130.12 0.0M
2021-10-07 129.54 130.88 128.80 130.88 0.0M
2021-10-06 127.16 127.16 123.50 126.20 0.0M
2021-10-05 127.74 130.04 126.96 130.02 0.0M
2021-10-04 127.64 129.46 126.92 127.28 0.0M
2021-10-01 126.66 131.12 126.10 129.36 0.0M
2021-09-30 133.76 134.10 131.06 131.06 0.0M
2021-09-29 132.42 133.76 132.42 132.96 0.0M
2021-09-28 135.92 136.00 130.80 131.04 0.0M
2021-09-27 138.84 138.92 136.54 136.72 0.0M
2021-09-24 136.02 136.22 135.32 135.90 0.0M
2021-09-23 137.44 138.72 137.30 137.94 0.0M
2021-09-22 134.66 135.40 133.40 135.38 0.0M
2021-09-21 130.66 133.10 130.26 132.70 0.0M
2021-09-20 130.98 131.20 127.20 129.04 0.0M
2021-09-17 140.26 140.26 134.80 135.22 0.0M
2021-09-16 138.74 139.60 138.02 138.14 0.0M
2021-09-15 139.52 139.54 137.42 137.44 0.0M
2021-09-14 139.16 140.02 138.48 139.42 0.0M
2021-09-13 139.06 140.22 138.92 139.06 0.0M
2021-09-10 137.84 138.50 137.00 137.36 0.0M
2021-09-09 135.20 138.60 134.86 137.84 0.0M
2021-09-08 138.68 139.90 137.18 137.48 0.0M
2021-09-07 142.84 142.84 141.42 141.52 0.0M
2021-09-06 141.26 143.60 141.26 143.14 0.0M
2021-09-03 141.56 141.74 139.12 140.46 0.0M
2021-09-02 141.20 141.80 141.20 141.42 0.0M
2021-09-01 143.58 143.90 140.50 141.18 0.0M
2021-08-31 143.58 144.40 140.48 141.38 0.0M
2021-08-30 141.82 142.42 141.82 142.30 0.0M
2021-08-27 140.18 141.78 140.18 141.64 0.0M
2021-08-26 139.76 140.94 139.10 140.62 0.0M
2021-08-25 143.00 143.00 141.80 141.80 0.0M
2021-08-24 142.58 142.74 142.32 142.60 0.0M
2021-08-23 142.72 142.72 141.00 141.80 0.0M
2021-08-20 139.68 140.86 138.36 140.86 0.0M
2021-08-19 139.58 140.70 137.60 140.12 0.0M
2021-08-18 143.32 143.68 142.14 143.68 0.0M
2021-08-17 141.86 142.90 141.86 142.90 0.0M
2021-08-16 141.96 143.56 141.72 142.76 0.0M
2021-08-13 143.42 144.56 143.42 143.94 0.0M
2021-08-12 141.42 143.60 141.32 143.26 0.0M
2021-08-11 140.46 142.26 139.82 141.20 0.0M
2021-08-10 140.10 140.58 140.10 140.26 0.0M
2021-08-09 140.28 140.36 138.86 139.82 0.0M
2021-08-06 140.16 140.76 139.80 139.98 0.0M
2021-08-05 138.62 139.80 138.62 139.78 0.0M
2021-08-04 138.00 139.10 137.50 138.82 0.0M
2021-08-03 136.14 137.26 135.64 136.42 0.0M
2021-08-02 138.00 139.12 135.80 136.62 0.0M
2021-07-30 135.18 136.84 134.50 136.22 0.0M
2021-07-29 136.92 138.10 136.92 137.86 0.0M
2021-07-28 136.18 136.82 136.18 136.72 0.0M
2021-07-27 136.22 136.68 134.06 135.92 0.0M
2021-07-26 137.00 137.90 136.44 137.48 0.0M
2021-07-23 137.30 138.64 136.96 138.46 0.0M
2021-07-22 136.18 136.66 135.10 135.82 0.0M
2021-07-21 131.34 134.60 130.46 134.22 0.0M
2021-07-20 131.00 132.10 129.16 130.70 0.0M
2021-07-19 134.08 134.08 128.00 129.18 0.0M
2021-07-16 137.86 139.06 135.24 136.32 0.0M
2021-07-15 139.70 139.70 137.32 137.82 0.0M
2021-07-14 140.14 141.08 139.96 140.68 0.0M
2021-07-13 140.30 140.90 140.12 140.76 0.0M
2021-07-12 139.50 140.96 137.96 140.70 0.0M
2021-07-09 136.04 138.96 135.74 138.96 0.0M
2021-07-08 136.72 136.72 132.30 134.42 0.0M
2021-07-07 137.50 139.04 137.50 139.04 0.0M
2021-07-06 137.44 138.36 135.20 135.94 0.0M
2021-07-05 137.88 138.74 136.46 138.64 0.0M
2021-07-02 138.12 139.30 137.94 138.36 0.0M
2021-07-01 138.16 139.20 135.68 137.60 0.0M
2021-06-30 139.20 139.20 135.10 136.24 0.0M
2021-06-29 138.06 140.20 138.06 139.08 0.0M
2021-06-28 137.24 138.68 136.60 136.76 0.0M
2021-06-25 137.32 137.74 136.50 137.70 0.0M
2021-06-24 136.56 137.60 135.70 137.36 0.0M
2021-06-23 138.42 138.42 135.14 135.14 0.0M
2021-06-22 137.24 138.34 136.30 138.34 0.0M
2021-06-21 133.24 137.62 132.60 137.62 0.0M
2021-06-18 139.80 139.80 134.60 134.90 0.0M
2021-06-17 138.58 140.28 138.48 139.88 0.0M
2021-06-16 140.28 140.28 138.88 139.52 0.0M
2021-06-15 140.40 140.88 139.68 139.74 0.0M
2021-06-14 140.78 141.16 138.92 138.92 0.0M
2021-06-11 137.14 139.44 136.80 139.18 0.0M
2021-06-10 137.14 138.28 136.22 137.00 0.0M
2021-06-09 138.20 138.68 135.92 137.34 0.0M
2021-06-08 138.80 139.76 138.48 138.48 0.0M
2021-06-07 138.58 139.90 138.32 138.94 0.0M
2021-06-04 138.62 139.10 137.78 139.10 0.0M
2021-06-03 137.20 138.50 135.42 138.18 0.0M
2021-06-02 137.66 137.80 137.00 137.58 0.0M
2021-06-01 136.30 139.00 136.28 137.10 0.0M
2021-05-31 135.70 135.70 134.38 134.54 0.0M
2021-05-28 134.90 136.64 134.76 136.22 0.0M
2021-05-27 134.44 135.70 133.42 134.16 0.0M
2021-05-26 136.44 136.44 134.36 134.92 0.0M
2021-05-25 136.74 136.92 135.18 135.18 0.0M
2021-05-24 135.78 137.20 135.40 137.04 0.0M
2021-05-21 134.28 135.20 133.70 134.86 0.0M
2021-05-20 130.86 133.48 129.22 133.48 0.0M
2021-05-19 131.00 131.40 126.86 129.38 0.0M
2021-05-18 136.00 136.80 133.40 134.08 0.0M
2021-05-17 135.02 135.80 133.46 134.06 0.0M
2021-05-14 132.32 134.50 131.34 134.46 0.0M
2021-05-13 126.40 131.50 124.28 130.82 0.0M
2021-05-12 129.62 131.12 128.86 130.08 0.0M
2021-05-11 131.74 131.76 127.58 129.68 0.0M
2021-05-10 134.64 134.70 133.68 134.50 0.0M
2021-05-07 133.36 134.62 132.56 134.42 0.0M
2021-05-06 131.46 132.40 129.30 131.02 0.0M
2021-05-05 127.38 130.52 127.38 130.48 0.0M
2021-05-04 131.94 131.94 125.10 125.58 0.0M
2021-05-03 131.20 132.56 129.76 132.00 0.0M
2021-04-30 131.38 132.22 130.20 130.20 0.0M
2021-04-29 133.24 133.62 129.70 130.56 0.0M
2021-04-28 133.24 134.00 133.02 133.02 0.0M
2021-04-27 132.98 132.98 131.50 132.46 0.0M
2021-04-26 133.08 133.64 132.40 133.14 0.0M
2021-04-23 132.98 133.18 130.70 132.96 0.0M
2021-04-22 132.38 133.68 132.20 133.68 0.0M
2021-04-21 131.14 131.70 129.52 131.44 0.0M
2021-04-20 134.32 134.68 130.00 130.22 0.0M
2021-04-19 136.68 136.72 134.58 134.60 0.0M
2021-04-16 132.88 136.30 132.88 136.12 0.0M
2021-04-15 132.14 132.74 132.02 132.58 0.0M
2021-04-14 132.34 132.48 131.60 131.82 0.0M
2021-04-13 132.30 133.00 131.50 132.22 0.0M
2021-04-12 132.08 132.56 131.88 132.00 0.0M
2021-04-09 131.46 132.20 130.98 132.16 0.0M
2021-04-08 132.28 132.28 130.80 131.72 0.0M
2021-04-07 131.78 132.24 131.00 131.22 0.0M
2021-04-06 132.70 133.20 131.82 131.88 0.0M
2021-04-01 129.00 129.98 128.86 129.78 0.0M
2021-03-31 128.14 128.46 127.88 128.08 0.0M
2021-03-30 126.62 128.68 126.50 128.50 0.0M
2021-03-29 124.96 125.50 124.20 125.22 0.0M
2021-03-26 123.46 124.40 123.26 123.96 0.0M
2021-03-25 120.54 121.76 118.48 121.76 0.0M
2021-03-24 120.44 121.66 120.26 121.50 0.0M
2021-03-23 121.16 123.00 120.30 122.44 0.0M
2021-03-22 120.56 122.60 120.50 122.42 0.0M
2021-03-19 122.80 123.70 120.90 121.90 0.0M
2021-03-18 122.80 124.78 122.66 124.50 0.0M
2021-03-17 121.10 121.50 120.58 121.36 0.0M
2021-03-16 120.24 121.50 120.20 120.80 0.0M
2021-03-15 120.20 120.84 118.50 119.20 0.0M
2021-03-12 119.62 119.78 119.10 119.78 0.0M
2021-03-11 121.08 121.24 120.26 121.02 0.0M
2021-03-10 118.70 120.62 118.70 120.46 0.0M
2021-03-09 117.32 119.40 116.78 118.88 0.0M
2021-03-08 111.80 118.20 111.56 117.88 0.0M
2021-03-05 111.34 112.50 109.84 110.58 0.0M
2021-03-04 112.38 113.48 111.38 112.74 0.0M
2021-03-03 113.94 115.00 111.60 113.04 0.0M
2021-03-02 111.62 113.42 111.60 112.44 0.0M
2021-03-01 111.18 112.10 110.30 112.04 0.0M
2021-02-26 108.12 109.90 107.92 108.40 0.0M
2021-02-25 112.52 112.52 110.08 110.08 0.0M
2021-02-24 110.16 111.92 110.16 111.58 0.0M
2021-02-23 111.56 111.56 106.68 109.74 0.0M
2021-02-22 109.72 111.56 108.78 111.18 0.0M
2021-02-19 110.74 111.92 110.50 111.86 0.0M
2021-02-18 110.90 111.16 109.62 110.12 0.0M
2021-02-17 111.62 112.50 110.24 110.40 0.0M
2021-02-16 113.78 113.90 112.86 113.00 0.0M
2021-02-15 113.78 114.06 113.36 113.74 0.0M
2021-02-12 111.44 112.66 110.76 112.66 0.0M
2021-02-11 111.10 112.80 111.10 112.68 0.0M
2021-02-10 112.56 112.56 109.08 110.92 0.0M
2021-02-09 112.46 112.80 111.30 112.14 0.0M
2021-02-08 114.52 114.52 112.96 112.96 0.0M
2021-02-05 112.82 113.76 112.08 112.90 0.0M
2021-02-04 111.38 113.00 111.38 112.80 0.0M
2021-02-03 111.50 111.50 109.86 110.98 0.0M
2021-02-02 107.60 109.46 107.40 109.34 0.0M
2021-02-01 105.16 106.50 104.80 106.12 0.0M
2021-01-29 104.12 105.40 102.78 103.24 0.0M
2021-01-28 104.16 107.30 101.40 106.78 0.0M
2021-01-27 108.92 109.88 103.92 106.32 0.0M
2021-01-26 107.08 110.90 107.08 110.08 0.0M
2021-01-25 111.22 111.22 105.88 106.58 0.0M
2021-01-22 109.88 110.46 108.30 110.20 0.0M
2021-01-21 112.44 112.62 110.36 110.84 0.0M
2021-01-20 109.84 111.32 109.80 110.98 0.0M
2021-01-19 110.36 110.76 109.30 109.30 0.0M
2021-01-18 108.18 109.74 108.18 109.74 0.0M
2021-01-15 110.86 111.30 107.00 108.92 0.0M
2021-01-14 111.84 112.60 111.40 112.14 0.0M
2021-01-13 110.68 111.60 110.04 111.30 0.0M
2021-01-12 111.96 112.08 110.60 111.02 0.0M
2021-01-11 111.64 112.30 109.48 111.26 0.0M
2021-01-08 113.96 114.44 112.48 112.96 0.0M
2021-01-07 111.22 112.26 110.78 111.86 0.0M
2021-01-06 107.72 111.00 106.68 110.42 0.0M
2021-01-05 107.14 108.54 105.64 106.74 0.0M
2021-01-04 109.88 110.68 106.78 107.80 0.0M