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
2022-12-30 102.36 102.36 99.99 99.99 0.0M
2022-12-29 100.84 103.52 100.68 103.48 0.0M
2022-12-28 102.60 102.60 101.46 101.46 0.0M
2022-12-27 103.06 103.48 102.20 102.50 0.0M
2022-12-23 101.78 101.90 100.94 101.90 0.0M
2022-12-22 104.30 104.36 101.04 101.28 0.0M
2022-12-21 101.96 104.14 101.56 104.14 0.0M
2022-12-20 99.97 101.34 99.82 100.94 0.0M
2022-12-19 102.22 102.80 101.76 101.78 0.0M
2022-12-16 102.80 102.80 100.10 101.08 0.0M
2022-12-15 108.12 108.12 102.46 102.46 0.0M
2022-12-14 109.58 109.70 108.70 109.70 0.0M
2022-12-13 108.20 112.58 107.70 110.38 0.0M
2022-12-12 107.32 108.00 107.04 107.70 0.0M
2022-12-09 107.30 108.64 106.50 108.42 0.0M
2022-12-08 107.08 107.20 106.00 107.20 0.0M
2022-12-07 107.58 108.50 106.50 107.58 0.0M
2022-12-06 109.48 110.00 107.48 108.08 0.0M
2022-12-05 109.98 110.26 108.80 109.74 0.0M
2022-12-02 109.72 111.72 109.72 110.90 0.0M
2022-12-01 111.30 111.30 109.50 110.24 0.0M
2022-11-30 109.46 110.20 108.50 108.60 0.0M
2022-11-29 108.92 109.00 108.00 108.26 0.0M
2022-11-28 109.98 110.50 108.68 108.94 0.0M
2022-11-25 111.18 111.22 110.60 111.22 0.0M
2022-11-24 110.06 111.50 110.00 111.14 0.0M
2022-11-23 109.48 109.52 108.90 109.48 0.0M
2022-11-22 108.46 110.40 108.46 109.42 0.0M
2022-11-21 108.92 109.00 108.00 108.86 0.0M
2022-11-18 107.92 109.84 107.84 109.52 0.0M
2022-11-17 108.40 108.74 105.32 107.06 0.0M
2022-11-16 108.38 108.38 106.16 106.62 0.0M
2022-11-15 108.60 109.34 107.06 108.80 0.0M
2022-11-14 107.58 109.44 106.90 107.84 0.0M
2022-11-11 106.00 107.14 106.00 106.66 0.0M
2022-11-10 97.58 105.46 97.57 105.34 0.0M
2022-11-09 98.30 98.72 97.00 98.44 0.0M
2022-11-08 95.86 98.77 95.86 98.77 0.0M
2022-11-07 94.72 97.53 94.72 96.60 0.0M
2022-11-04 91.90 96.26 91.90 95.54 0.0M
2022-11-03 91.39 91.59 89.03 90.99 0.0M
2022-11-02 94.22 94.70 92.74 92.74 0.0M
2022-11-01 94.49 95.27 93.45 93.81 0.0M
2022-10-31 92.68 93.40 92.68 92.72 0.0M
2022-10-28 90.54 92.60 90.19 92.60 0.0M
2022-10-27 91.45 92.66 90.02 92.08 0.0M
2022-10-26 89.69 92.01 89.59 92.01 0.0M
2022-10-25 88.59 89.91 86.41 89.91 0.0M
2022-10-24 88.19 89.20 86.45 88.31 0.0M
2022-10-21 84.56 86.06 83.10 85.50 0.0M
2022-10-20 84.67 86.08 84.57 86.08 0.0M
2022-10-19 86.43 86.56 85.37 85.66 0.0M
2022-10-18 86.22 88.25 86.03 86.08 0.0M
2022-10-17 82.51 85.41 82.11 84.48 0.0M
2022-10-14 83.31 84.60 81.49 81.71 0.0M
2022-10-13 77.51 81.00 76.29 80.71 0.0M
2022-10-12 78.85 79.69 78.29 78.29 0.0M
2022-10-11 78.55 79.22 77.43 78.91 0.0M
2022-10-10 78.90 80.49 78.70 79.65 0.0M
2022-10-07 81.60 82.50 79.60 79.60 0.0M
2022-10-06 83.96 84.37 81.80 82.18 0.0M
2022-10-05 84.29 84.64 82.36 82.80 0.0M
2022-10-04 81.08 84.88 81.08 84.88 0.0M
2022-10-03 75.82 79.18 75.10 79.00 0.0M
2022-09-30 77.10 77.75 76.50 77.75 0.0M
2022-09-29 77.67 77.67 74.60 76.03 0.0M
2022-09-28 76.88 78.75 74.60 78.65 0.0M
2022-09-27 80.75 81.60 78.11 78.11 0.0M
2022-09-26 79.41 81.04 79.12 79.33 0.0M
2022-09-23 82.90 82.90 78.70 80.00 0.0M
2022-09-22 83.55 85.73 83.29 83.29 0.0M
2022-09-21 83.38 86.54 83.20 86.43 0.0M
2022-09-20 87.59 88.20 84.98 85.20 0.0M
2022-09-19 85.12 87.70 84.33 87.03 0.0M
2022-09-16 87.04 87.12 85.62 86.17 0.0M
2022-09-15 90.45 90.78 88.82 89.17 0.0M
2022-09-14 91.76 92.37 89.77 90.10 0.0M
2022-09-13 95.95 97.53 92.34 92.34 0.0M
2022-09-12 92.30 95.98 92.21 95.43 0.0M
2022-09-09 89.07 91.45 89.07 91.09 0.0M
2022-09-08 89.73 89.83 85.69 88.54 0.0M
2022-09-07 86.75 89.09 86.69 88.67 0.0M
2022-09-06 87.27 88.74 86.69 88.08 0.0M
2022-09-05 85.57 86.93 84.63 86.65 0.0M
2022-09-02 86.63 90.59 86.48 90.59 0.0M
2022-09-01 86.38 86.38 84.83 84.92 0.0M
2022-08-31 90.23 90.23 87.67 87.80 0.0M
2022-08-30 89.18 92.00 88.45 89.49 0.0M
2022-08-29 87.96 88.69 86.98 88.59 0.0M
2022-08-26 94.77 94.77 89.14 89.40 0.0M
2022-08-25 94.83 95.00 93.48 93.94 0.0M
2022-08-24 92.50 93.26 91.38 93.26 0.0M
2022-08-23 92.75 94.01 92.66 92.75 0.0M
2022-08-22 97.01 97.01 92.88 93.25 0.0M
2022-08-19 98.91 99.10 97.80 97.80 0.0M
2022-08-18 99.31 100.86 99.31 100.26 0.0M
2022-08-17 103.36 103.36 99.02 99.02 0.0M
2022-08-16 102.60 103.50 102.14 103.22 0.0M
2022-08-15 102.40 102.44 100.90 101.90 0.0M
2022-08-12 100.44 101.60 100.44 101.60 0.0M
2022-08-11 100.62 100.98 99.95 99.99 0.0M
2022-08-10 97.00 100.30 96.80 100.24 0.0M
2022-08-09 99.51 99.51 97.56 97.79 0.0M
2022-08-08 100.22 100.78 98.74 100.10 0.0M
2022-08-05 99.43 99.68 98.15 98.45 0.0M
2022-08-04 99.31 101.00 99.30 99.71 0.0M
2022-08-03 95.79 98.59 95.79 98.59 0.0M
2022-08-02 96.01 96.72 95.00 96.52 0.0M
2022-08-01 97.17 98.20 97.00 97.06 0.0M
2022-07-29 95.12 97.53 95.12 97.11 0.0M
2022-07-28 93.15 94.20 91.64 94.19 0.0M
2022-07-27 92.42 92.95 92.42 92.70 0.0M
2022-07-26 92.78 93.10 90.77 91.63 0.0M
2022-07-25 93.12 94.78 92.50 93.26 0.0M
2022-07-22 93.20 95.20 93.02 93.86 0.0M
2022-07-21 93.92 94.42 91.78 93.62 0.0M
2022-07-20 95.24 95.74 92.43 94.23 0.0M
2022-07-19 89.16 95.00 88.41 94.69 0.0M
2022-07-18 89.10 90.99 89.10 89.83 0.0M
2022-07-15 84.49 88.56 84.49 88.46 0.0M
2022-07-14 86.82 87.27 83.26 83.90 0.0M
2022-07-13 87.95 88.33 85.64 87.17 0.0M
2022-07-12 87.04 89.11 86.00 89.11 0.0M
2022-07-11 88.02 89.32 87.94 88.17 0.0M
2022-07-08 87.80 90.64 87.59 90.64 0.0M
2022-07-07 86.80 88.60 86.80 88.33 0.0M
2022-07-06 84.75 85.80 84.16 85.01 0.0M
2022-07-05 88.44 88.44 82.39 82.46 0.0M
2022-07-04 89.18 89.18 87.60 87.60 0.0M
2022-07-01 85.73 88.70 85.73 88.09 0.0M
2022-06-30 87.31 88.00 85.52 87.75 0.0M
2022-06-29 92.53 92.53 90.00 90.83 0.0M
2022-06-28 94.42 95.71 94.00 94.00 0.0M
2022-06-27 94.31 95.77 92.77 93.35 0.0M
2022-06-24 89.98 92.96 89.61 92.37 0.0M
2022-06-23 92.24 92.40 89.64 89.64 0.0M
2022-06-22 91.71 93.58 90.74 92.87 0.0M
2022-06-21 95.50 96.90 94.78 95.00 0.0M
2022-06-20 93.28 94.48 93.03 94.48 0.0M
2022-06-17 91.89 93.93 91.89 92.51 0.0M
2022-06-16 96.97 96.97 90.92 91.26 0.0M
2022-06-15 97.27 98.88 96.99 97.81 0.0M
2022-06-14 98.56 98.56 95.24 95.27 0.0M
2022-06-13 99.53 99.53 96.40 96.87 0.0M
2022-06-10 107.06 107.06 101.80 102.06 0.0M
2022-06-09 111.14 111.34 108.66 108.66 0.0M
2022-06-08 114.54 114.54 111.92 112.48 0.0M
2022-06-07 114.26 114.30 112.58 114.22 0.0M
2022-06-06 114.86 116.58 114.70 115.70 0.0M
2022-06-03 114.42 114.42 112.40 112.78 0.0M
2022-06-02 111.80 113.10 111.80 113.10 0.0M
2022-06-01 112.98 113.00 110.86 110.86 0.0M
2022-05-31 113.52 113.76 111.26 111.58 0.0M
2022-05-30 114.54 114.70 113.80 114.58 0.0M
2022-05-27 110.30 112.86 109.82 112.86 0.0M
2022-05-26 106.42 109.58 106.42 109.26 0.0M
2022-05-25 106.06 106.42 104.40 105.82 0.0M
2022-05-24 106.32 107.22 104.42 104.72 0.0M
2022-05-23 108.06 109.12 106.52 108.56 0.0M
2022-05-20 105.38 108.00 105.00 105.50 0.0M
2022-05-19 103.40 104.12 101.44 104.12 0.0M
2022-05-18 108.92 109.20 106.04 106.06 0.0M
2022-05-17 107.50 108.94 106.74 108.80 0.0M
2022-05-16 105.86 105.94 104.10 105.36 0.0M
2022-05-13 103.30 106.46 103.30 106.46 0.0M
2022-05-12 99.15 102.10 98.54 102.02 0.0M
2022-05-11 99.85 103.52 99.73 103.52 0.0M
2022-05-10 99.32 101.90 99.12 99.49 0.0M
2022-05-09 100.54 101.40 97.23 97.24 0.0M
2022-05-06 104.10 104.10 100.34 101.32 0.0M
2022-05-05 110.64 110.64 104.26 104.84 0.0M
2022-05-04 107.62 107.62 106.12 106.12 0.0M
2022-05-03 105.74 107.38 105.42 107.12 0.0M
2022-05-02 106.46 106.84 104.92 105.38 0.0M
2022-04-29 108.26 109.32 107.68 108.12 0.0M
2022-04-28 105.50 108.00 104.34 106.62 0.0M
2022-04-27 103.10 104.60 100.70 103.74 0.0M
2022-04-26 108.14 108.46 103.12 103.26 0.0M
2022-04-25 105.20 107.30 104.90 105.72 0.0M
2022-04-22 112.52 112.60 109.20 109.20 0.0M
2022-04-21 112.86 116.30 112.86 114.94 0.0M
2022-04-20 109.60 112.62 109.60 112.62 0.0M
2022-04-19 108.82 110.04 107.10 109.38 0.0M
2022-04-14 108.60 110.00 107.96 109.58 0.0M
2022-04-13 107.80 108.36 106.60 108.36 0.0M
2022-04-12 105.76 109.86 105.48 108.94 0.0M
2022-04-11 109.80 111.12 109.18 110.02 0.0M
2022-04-08 111.12 111.96 110.10 111.42 0.0M
2022-04-07 110.06 111.22 108.22 108.22 0.0M
2022-04-06 112.82 113.72 107.70 109.34 0.0M
2022-04-05 114.86 116.30 113.00 113.66 0.0M
2022-04-04 114.54 115.30 112.50 115.18 0.0M
2022-04-01 113.62 114.90 113.40 113.96 0.0M
2022-03-31 117.84 118.60 113.46 113.46 0.0M
2022-03-30 118.54 118.54 115.86 116.54 0.0M
2022-03-29 116.42 121.50 116.04 120.08 0.0M
2022-03-28 114.26 116.90 113.88 113.88 0.0M
2022-03-25 112.14 113.72 111.56 112.06 0.0M
2022-03-24 112.20 113.00 110.22 111.62 0.0M
2022-03-23 114.98 115.46 111.00 111.70 0.0M
2022-03-22 112.90 114.70 112.90 114.70 0.0M
2022-03-21 113.28 114.42 112.40 112.48 0.0M
2022-03-18 112.92 113.56 109.00 113.56 0.0M
2022-03-17 115.00 115.00 111.12 113.52 0.0M
2022-03-16 111.26 115.86 110.56 114.26 0.0M
2022-03-15 103.74 107.14 101.52 106.22 0.0M
2022-03-14 105.00 108.62 105.00 106.38 0.0M
2022-03-11 99.92 108.06 99.61 101.74 0.0M
2022-03-10 103.16 103.80 98.05 99.15 0.1M
2022-03-09 96.39 105.08 96.39 105.08 0.0M
2022-03-08 89.91 94.40 89.60 90.36 0.0M
2022-03-07 87.27 94.69 85.04 90.90 0.0M
2022-03-04 100.52 101.62 94.88 94.88 0.0M
2022-03-03 108.78 109.34 103.50 104.08 0.0M
2022-03-02 105.52 110.00 104.16 108.64 0.0M
2022-03-01 115.44 115.44 107.18 107.18 0.0M
2022-02-28 113.34 115.78 110.46 115.78 0.0M
2022-02-25 112.40 117.60 109.88 117.60 0.0M
2022-02-24 108.38 112.36 105.80 109.60 0.0M
2022-02-23 121.38 123.18 118.50 119.10 0.0M
2022-02-22 116.06 121.08 115.50 119.94 0.0M
2022-02-21 128.10 128.40 119.22 120.70 0.0M
2022-02-18 129.94 130.54 124.98 125.88 0.0M
2022-02-17 132.24 132.36 128.88 129.66 0.0M
2022-02-16 132.36 134.36 130.92 131.66 0.0M
2022-02-15 127.14 132.18 127.14 132.18 0.0M
2022-02-14 126.28 127.60 122.56 127.16 0.0M
2022-02-11 131.90 133.62 130.78 132.46 0.0M
2022-02-10 135.38 135.68 132.70 133.84 0.0M
2022-02-09 131.54 133.90 131.54 133.66 0.0M
2022-02-08 129.22 131.00 128.30 129.62 0.0M
2022-02-07 129.28 129.66 127.18 129.12 0.0M
2022-02-04 132.60 132.60 126.50 127.26 0.0M
2022-02-03 135.60 135.60 131.80 131.80 0.0M
2022-02-02 137.22 138.00 135.98 135.98 0.0M
2022-02-01 136.40 137.20 135.12 136.02 0.0M
2022-01-31 133.70 135.20 131.40 133.52 0.0M
2022-01-28 132.58 132.58 128.36 131.06 0.0M
2022-01-27 129.60 135.58 129.12 134.54 0.0M
2022-01-26 130.66 134.20 130.66 133.28 0.0M
2022-01-25 127.58 128.94 125.50 127.78 0.0M
2022-01-24 134.66 135.50 124.78 125.70 0.0M
2022-01-21 137.98 138.00 133.80 135.92 0.0M
2022-01-20 140.38 141.56 138.72 141.56 0.0M
2022-01-19 136.92 140.90 136.92 139.74 0.0M
2022-01-18 140.46 140.46 137.50 139.12 0.0M
2022-01-17 141.82 142.10 141.48 142.08 0.0M
2022-01-14 141.46 142.54 140.78 140.96 0.0M
2022-01-13 142.40 144.50 142.40 143.58 0.0M
2022-01-12 143.88 144.00 142.70 143.34 0.0M
2022-01-11 141.78 142.82 141.50 142.16 0.0M
2022-01-10 143.24 143.24 138.66 139.24 0.0M
2022-01-07 142.80 143.98 141.00 142.28 0.0M
2022-01-06 145.30 145.90 143.14 144.16 0.0M
2022-01-05 146.24 148.38 146.24 147.98 0.0M
2022-01-04 144.40 146.60 144.00 146.20 0.0M
2022-01-03 141.96 144.40 141.96 143.76 0.0M