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
2023-12-29 137.38 138.10 137.32 136.96 0.0M
2023-12-28 138.14 138.14 136.86 136.88 0.0M
2023-12-27 137.00 138.04 137.00 137.58 0.0M
2023-12-22 136.26 137.18 136.26 137.18 0.0M
2023-12-21 136.56 137.00 135.88 136.86 0.0M
2023-12-20 138.18 138.40 137.34 137.82 0.0M
2023-12-19 136.62 137.96 136.62 137.96 0.0M
2023-12-18 137.18 137.58 136.14 136.18 0.0M
2023-12-15 139.08 140.00 137.56 138.32 0.0M
2023-12-14 140.92 142.00 136.92 138.18 0.0M
2023-12-13 139.04 139.04 138.28 138.26 0.0M
2023-12-12 139.38 139.38 138.30 138.78 0.0M
2023-12-11 138.32 138.94 138.00 138.94 0.0M
2023-12-08 136.30 138.50 136.18 138.34 0.0M
2023-12-07 136.06 136.24 135.64 136.32 0.0M
2023-12-06 135.00 137.36 134.74 136.98 0.0M
2023-12-05 132.60 134.64 132.44 134.64 0.0M
2023-12-04 132.42 132.86 132.42 132.66 0.0M
2023-12-01 130.94 132.46 130.74 132.46 0.0M
2023-11-30 129.28 130.08 129.28 129.84 0.0M
2023-11-29 126.74 129.42 126.74 128.96 0.0M
2023-11-28 125.32 125.98 125.18 126.06 0.0M
2023-11-27 126.32 126.32 125.94 125.94 0.0M
2023-11-24 126.18 126.60 126.00 126.84 0.0M
2023-11-23 125.82 126.04 125.66 126.24 0.0M
2023-11-22 125.48 126.00 125.40 125.74 0.0M
2023-11-21 125.04 125.04 124.96 124.88 0.0M
2023-11-20 125.00 125.00 124.26 124.96 0.0M
2023-11-17 123.68 125.30 123.68 125.10 0.0M
2023-11-16 123.16 124.10 123.00 123.06 0.0M
2023-11-15 120.64 122.60 120.64 122.48 0.0M
2023-11-14 116.54 120.00 116.54 120.50 0.0M
2023-11-13 115.56 115.88 115.34 116.22 0.0M
2023-11-10 115.62 115.62 114.00 114.74 0.0M
2023-11-09 114.82 116.62 114.62 116.46 0.0M
2023-11-08 112.68 115.54 112.68 114.68 0.0M
2023-11-07 112.52 113.26 112.52 113.62 0.0M
2023-11-06 114.60 114.60 113.34 113.40 0.0M
2023-11-03 114.34 115.28 114.18 114.18 0.0M
2023-11-02 111.84 114.08 111.84 113.50 0.0M
2023-11-01 109.22 110.48 109.22 110.16 0.0M
2023-10-31 107.46 108.54 107.46 108.36 0.0M
2023-10-30 107.78 108.40 107.26 107.40 0.0M
2023-10-27 107.76 108.52 106.68 107.24 0.0M
2023-10-26 107.18 108.42 106.68 107.56 0.0M
2023-10-25 109.52 109.52 108.50 110.10 0.0M
2023-10-24 108.90 110.14 108.34 109.68 0.0M
2023-10-23 108.98 108.98 106.48 108.56 0.0M
2023-10-20 109.84 110.50 109.12 108.82 0.0M
2023-10-19 112.42 112.70 111.50 112.24 0.0M
2023-10-18 114.96 115.52 113.10 113.18 0.0M
2023-10-17 114.98 115.78 113.76 115.30 0.0M
2023-10-16 115.18 115.18 114.06 115.12 0.0M
2023-10-13 117.68 117.68 115.24 114.48 0.0M
2023-10-12 119.82 120.34 118.32 118.26 0.0M
2023-10-11 117.48 118.62 117.48 118.76 0.0M
2023-10-10 115.94 117.66 115.94 118.22 0.0M
2023-10-09 114.14 114.14 113.30 113.78 0.0M
2023-10-06 113.66 115.28 112.56 115.36 0.0M
2023-10-05 113.72 113.72 112.70 113.12 0.0M
2023-10-04 111.96 114.50 111.28 113.42 0.0M
2023-10-03 114.96 115.80 113.24 113.32 0.0M
2023-10-02 118.38 118.38 115.70 115.78 0.0M
2023-09-29 118.04 119.88 118.00 118.04 0.0M
2023-09-28 115.64 116.90 114.26 116.90 0.0M
2023-09-27 115.42 116.44 115.34 115.36 0.0M
2023-09-26 117.30 117.30 116.00 115.92 0.0M
2023-09-25 120.02 120.68 117.46 118.12 0.0M
2023-09-22 119.54 120.88 119.50 120.78 0.0M
2023-09-21 122.52 122.92 120.74 121.02 0.0M
2023-09-20 123.00 124.24 123.00 124.20 0.0M
2023-09-19 122.82 123.20 122.12 122.28 0.0M
2023-09-18 125.44 125.50 122.94 123.22 0.0M
2023-09-15 126.84 127.50 125.92 126.10 0.0M
2023-09-14 122.06 125.00 121.50 124.88 0.0M
2023-09-13 122.28 122.66 121.00 122.54 0.0M
2023-09-12 124.56 124.56 123.20 123.38 0.0M
2023-09-11 124.72 125.54 124.42 124.72 0.0M
2023-09-08 124.06 124.24 121.60 123.96 0.0M
2023-09-07 122.94 124.54 122.94 123.36 0.0M
2023-09-06 123.28 124.46 122.90 123.84 0.0M
2023-09-05 123.72 125.30 123.10 124.28 0.0M
2023-09-04 126.40 126.98 124.80 124.90 0.0M
2023-09-01 127.04 127.28 126.46 125.52 0.0M
2023-08-31 126.96 128.38 126.96 127.56 0.0M
2023-08-30 127.28 127.28 125.44 126.52 0.0M
2023-08-29 125.38 127.00 125.38 127.14 0.0M
2023-08-28 124.20 124.78 123.28 124.78 0.0M
2023-08-25 121.82 123.26 121.82 122.40 0.0M
2023-08-24 126.22 126.22 122.34 122.42 0.0M
2023-08-23 124.38 125.04 123.44 123.92 0.0M
2023-08-22 123.42 124.90 123.42 123.52 0.0M
2023-08-21 122.00 123.70 121.80 122.08 0.0M
2023-08-18 121.62 122.02 120.20 121.66 0.0M
2023-08-17 124.06 124.94 123.14 123.10 0.0M
2023-08-16 124.32 125.16 124.32 124.86 0.0M
2023-08-15 126.80 127.22 123.78 124.64 0.0M
2023-08-14 125.72 127.30 125.72 126.68 0.0M
2023-08-11 127.28 127.28 126.42 125.68 0.0M
2023-08-10 127.10 129.28 127.00 128.30 0.0M
2023-08-09 127.30 128.28 126.44 125.88 0.0M
2023-08-08 126.64 126.64 123.86 124.80 0.0M
2023-08-07 126.40 126.40 126.40 127.64 0.0M
2023-08-04 126.98 128.04 125.42 127.84 0.0M
2023-08-03 126.44 127.12 125.70 126.76 0.0M
2023-08-02 129.06 130.20 127.96 128.68 0.0M
2023-08-01 135.34 135.34 132.90 132.86 0.0M
2023-07-31 135.96 137.08 135.96 136.22 0.0M
2023-07-28 134.34 136.42 134.34 136.44 0.0M
2023-07-27 131.22 135.20 130.96 135.30 0.0M
2023-07-26 131.86 131.86 128.74 130.80 0.0M
2023-07-25 131.62 132.14 130.88 132.10 0.0M
2023-07-24 130.90 132.00 130.90 131.84 0.0M
2023-07-21 130.70 131.32 130.70 131.72 0.0M
2023-07-20 129.70 131.22 129.70 132.14 0.0M
2023-07-19 132.02 132.50 130.20 130.76 0.0M
2023-07-18 129.58 130.78 129.58 131.10 0.0M
2023-07-17 129.24 130.02 129.00 130.02 0.0M
2023-07-14 130.94 131.00 130.12 130.68 0.0M
2023-07-13 129.06 131.34 129.06 131.30 0.0M
2023-07-12 126.46 129.50 126.06 129.44 0.0M
2023-07-11 124.60 125.88 123.70 125.64 0.0M
2023-07-10 122.44 124.12 121.86 123.84 0.0M
2023-07-07 121.18 123.54 120.68 122.70 0.0M
2023-07-06 126.42 126.42 121.18 121.56 0.0M
2023-07-05 128.12 128.54 127.66 128.02 0.0M
2023-07-04 130.62 130.96 129.74 129.74 0.0M
2023-07-03 132.26 132.50 130.76 130.42 0.0M
2023-06-30 128.96 132.00 128.96 131.70 0.0M
2023-06-29 128.60 129.20 128.12 128.32 0.0M
2023-06-28 128.16 129.20 128.16 128.62 0.0M
2023-06-27 127.36 127.64 125.82 127.02 0.0M
2023-06-26 126.90 126.90 125.16 126.54 0.0M
2023-06-23 127.12 127.60 125.52 126.50 0.0M
2023-06-22 127.60 129.30 126.78 129.30 0.0M
2023-06-21 130.84 131.54 129.84 129.86 0.0M
2023-06-20 131.32 132.26 130.70 131.32 0.0M
2023-06-19 134.16 134.16 132.62 132.62 0.0M
2023-06-16 134.58 136.50 134.50 135.68 0.0M
2023-06-15 134.16 134.16 132.64 134.38 0.0M
2023-06-14 133.32 135.00 133.32 134.78 0.0M
2023-06-13 132.74 133.20 131.34 133.28 0.0M
2023-06-12 130.46 131.40 130.36 130.98 0.0M
2023-06-09 129.34 129.54 128.50 128.80 0.0M
2023-06-08 128.74 129.82 128.60 129.62 0.0M
2023-06-07 129.54 129.70 128.64 129.10 0.0M
2023-06-06 128.86 129.66 128.66 129.66 0.0M
2023-06-05 130.80 131.38 128.82 129.12 0.0M
2023-06-02 128.98 130.76 128.76 130.82 0.0M
2023-06-01 125.62 127.54 125.62 127.48 0.0M
2023-05-31 125.86 127.70 124.22 124.06 0.0M
2023-05-30 128.96 130.80 128.40 128.40 0.0M
2023-05-29 130.94 131.00 129.12 129.10 0.0M
2023-05-26 127.52 129.74 125.92 129.66 0.0M
2023-05-25 127.74 127.74 125.96 126.84 0.0M
2023-05-24 130.22 130.22 127.22 127.18 0.0M
2023-05-23 133.10 133.30 132.48 132.48 0.0M
2023-05-22 134.28 134.54 133.60 133.80 0.0M
2023-05-19 133.66 135.44 133.56 134.70 0.0M
2023-05-18 131.50 133.74 131.50 132.88 0.0M
2023-05-17 128.46 130.08 128.46 129.32 0.0M
2023-05-16 128.38 129.50 128.30 128.86 0.0M
2023-05-15 129.68 129.82 128.88 128.96 0.0M
2023-05-12 128.66 129.20 128.60 128.72 0.0M
2023-05-11 129.72 129.88 126.90 127.88 0.0M
2023-05-10 130.12 130.26 128.20 128.60 0.0M
2023-05-09 129.90 129.96 129.08 129.96 0.0M
2023-05-08 130.00 130.50 130.00 130.40 0.0M
2023-05-05 128.16 130.00 127.44 130.00 0.0M
2023-05-04 127.38 127.54 125.94 126.68 0.0M
2023-05-03 127.70 128.90 127.70 128.14 0.0M
2023-05-02 130.36 131.00 126.44 126.44 0.0M
2023-04-28 129.58 130.02 127.10 130.02 0.0M
2023-04-27 127.16 128.68 126.88 128.42 0.0M
2023-04-26 128.30 128.32 126.50 127.88 0.0M
2023-04-25 128.82 129.20 128.18 128.70 0.0M
2023-04-24 129.20 130.10 129.20 129.40 0.0M
2023-04-21 128.04 129.80 127.50 129.30 0.0M
2023-04-20 129.70 129.70 127.46 127.78 0.0M
2023-04-19 129.14 130.06 129.14 130.06 0.0M
2023-04-18 129.14 130.16 128.82 130.06 0.0M
2023-04-17 129.22 129.90 127.82 128.16 0.0M
2023-04-14 128.02 128.88 127.98 128.10 0.0M
2023-04-13 126.98 127.50 126.50 127.20 0.0M
2023-04-12 126.52 128.38 126.50 126.82 0.0M
2023-04-11 126.80 126.80 125.70 126.00 0.0M
2023-04-06 123.96 125.28 123.96 125.28 0.0M
2023-04-05 125.56 125.58 123.56 123.56 0.0M
2023-04-04 126.00 127.50 125.34 125.34 0.0M
2023-04-03 125.70 126.08 124.94 124.94 0.0M
2023-03-31 124.78 126.04 124.32 125.94 0.0M
2023-03-30 122.68 124.32 122.68 124.26 0.0M
2023-03-29 119.82 121.18 119.06 121.08 0.0M
2023-03-28 119.94 119.94 117.96 117.96 0.0M
2023-03-27 118.38 118.66 117.06 117.98 0.0M
2023-03-24 118.10 118.10 113.60 115.60 0.0M
2023-03-23 119.30 119.38 117.54 118.82 0.0M
2023-03-22 118.88 120.52 118.88 119.54 0.0M
2023-03-21 116.84 119.64 116.84 118.90 0.0M
2023-03-20 111.90 115.78 108.58 115.18 0.0M
2023-03-17 117.72 118.18 111.50 112.70 0.0M
2023-03-16 115.86 115.86 111.64 115.80 0.0M
2023-03-15 119.32 119.76 112.00 112.26 0.0M
2023-03-14 116.28 120.56 115.82 120.40 0.0M
2023-03-13 122.56 122.56 114.82 115.82 0.0M
2023-03-10 121.98 123.98 121.66 123.28 0.0M
2023-03-09 126.56 127.10 125.22 126.64 0.0M
2023-03-08 125.12 127.00 125.08 127.00 0.0M
2023-03-07 126.74 127.50 125.74 125.80 0.0M
2023-03-06 126.26 127.20 126.26 127.02 0.0M
2023-03-03 123.58 126.00 123.58 125.82 0.0M
2023-03-02 119.58 121.86 119.30 121.82 0.0M
2023-03-01 123.52 123.78 120.90 121.44 0.0M
2023-02-28 121.56 123.36 121.56 123.00 0.0M
2023-02-27 122.52 124.30 122.44 122.84 0.0M
2023-02-24 125.14 125.14 119.94 119.94 0.0M
2023-02-23 123.92 125.00 123.92 124.32 0.0M
2023-02-22 122.18 123.08 120.78 123.08 0.0M
2023-02-21 123.84 124.00 121.48 123.38 0.0M
2023-02-20 125.24 125.24 123.92 124.42 0.0M
2023-02-17 123.08 125.06 121.80 124.58 0.0M
2023-02-16 126.56 126.60 124.12 125.32 0.0M
2023-02-15 123.12 124.96 123.12 124.96 0.0M
2023-02-14 123.36 124.90 123.36 123.86 0.0M
2023-02-13 122.02 123.32 122.02 123.32 0.0M
2023-02-10 123.52 124.50 121.00 121.74 0.0M
2023-02-09 126.54 127.52 125.34 125.34 0.0M
2023-02-08 124.00 124.58 123.26 123.66 0.0M
2023-02-07 122.34 122.96 121.80 121.88 0.0M
2023-02-06 123.04 123.20 121.70 122.70 0.0M
2023-02-03 123.40 124.70 122.78 124.70 0.0M
2023-02-02 121.48 125.28 121.48 125.28 0.0M
2023-02-01 119.06 120.10 119.06 119.80 0.0M
2023-01-31 118.72 119.20 117.30 119.20 0.0M
2023-01-30 118.80 119.48 117.90 119.22 0.0M
2023-01-27 119.10 119.74 118.80 119.10 0.0M
2023-01-26 119.50 119.60 118.34 119.44 0.0M
2023-01-25 119.12 119.12 117.58 117.90 0.0M
2023-01-24 119.34 119.34 117.82 118.66 0.0M
2023-01-23 118.94 119.50 117.66 119.00 0.0M
2023-01-20 117.36 117.84 116.50 117.84 0.0M
2023-01-19 119.20 119.24 116.10 116.22 0.0M
2023-01-18 120.44 121.10 120.00 120.22 0.0M
2023-01-17 119.94 121.50 118.80 120.36 0.0M
2023-01-16 119.32 119.78 118.96 119.52 0.0M
2023-01-13 118.40 119.26 118.08 118.22 0.0M
2023-01-12 116.96 118.48 116.96 118.42 0.0M
2023-01-11 114.46 116.76 114.46 116.60 0.0M
2023-01-10 113.58 114.00 113.00 114.00 0.0M
2023-01-09 112.06 114.78 111.96 114.78 0.0M
2023-01-06 109.22 111.40 108.30 111.40 0.0M
2023-01-05 109.10 109.84 108.66 108.80 0.0M
2023-01-04 106.60 109.40 106.60 109.40 0.0M
2023-01-03 103.62 106.70 103.62 105.28 0.0M
2023-01-02 102.36 103.80 102.36 103.80 0.0M