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
2024-12-31 181.52 182.44 180.66 182.00 0.0M
2024-12-30 181.66 182.86 179.24 180.66 0.0M
2024-12-27 176.82 182.80 176.40 182.64 0.0M
2024-12-24 182.04 182.88 182.04 183.18 0.0M
2024-12-23 180.78 181.70 180.46 180.68 0.0M
2024-12-20 180.90 182.44 177.50 182.24 0.0M
2024-12-19 184.58 185.76 183.56 183.78 0.0M
2024-12-18 188.94 189.78 188.66 188.64 0.0M
2024-12-17 189.10 190.48 188.58 188.54 0.0M
2024-12-16 190.46 190.64 189.64 189.72 0.0M
2024-12-13 192.26 193.44 190.96 191.06 0.0M
2024-12-12 192.20 192.20 191.28 191.84 0.0M
2024-12-11 189.66 191.40 189.58 191.66 0.0M
2024-12-10 189.32 191.00 189.32 190.54 0.0M
2024-12-09 192.40 192.40 190.22 190.60 0.0M
2024-12-06 190.84 191.82 190.84 191.24 0.0M
2024-12-05 188.54 190.86 188.54 190.88 0.0M
2024-12-04 186.58 189.00 186.58 188.12 0.0M
2024-12-03 183.32 184.78 183.28 184.82 0.0M
2024-12-02 176.78 182.82 176.66 182.52 0.0M
2024-11-29 173.06 177.00 173.06 177.40 0.0M
2024-11-28 172.92 174.12 172.92 173.84 0.0M
2024-11-27 171.12 171.32 169.20 171.08 0.0M
2024-11-26 172.02 172.56 170.94 171.88 0.0M
2024-11-25 174.58 174.60 173.22 173.72 0.0M
2024-11-22 170.78 172.10 167.88 171.88 0.0M
2024-11-21 167.56 168.64 165.00 169.20 0.0M
2024-11-20 169.58 170.00 166.64 166.62 0.0M
2024-11-19 170.20 170.20 163.40 167.76 0.0M
2024-11-18 171.00 171.42 168.92 169.76 0.0M
2024-11-15 169.38 171.32 169.38 170.34 0.0M
2024-11-14 167.94 171.30 167.94 171.10 0.0M
2024-11-13 167.20 168.86 164.84 166.42 0.0M
2024-11-12 171.50 172.32 167.26 167.58 0.0M
2024-11-11 173.94 176.34 173.94 174.96 0.0M
2024-11-08 173.64 173.64 169.82 170.64 0.0M
2024-11-07 169.60 174.80 169.60 173.62 0.0M
2024-11-06 173.72 176.70 167.70 167.80 0.0M
2024-11-05 170.30 171.08 169.26 171.72 0.0M
2024-11-04 171.48 172.26 170.30 170.18 0.0M
2024-11-01 169.08 171.84 169.08 171.76 0.0M
2024-10-31 169.30 170.34 167.92 168.90 0.0M
2024-10-30 174.52 174.52 171.00 172.06 0.0M
2024-10-29 178.60 178.60 176.00 176.06 0.0M
2024-10-28 176.72 177.18 174.62 176.82 0.0M
2024-10-25 175.10 176.62 174.90 175.36 0.0M
2024-10-24 174.98 176.78 174.98 175.50 0.0M
2024-10-23 175.18 175.46 174.40 174.34 0.0M
2024-10-22 177.26 177.62 174.16 175.36 0.0M
2024-10-21 178.74 178.94 176.22 175.72 0.0M
2024-10-18 178.06 179.40 178.06 179.34 0.0M
2024-10-17 176.80 178.72 176.80 178.08 0.0M
2024-10-16 176.10 176.42 175.16 175.74 0.0M
2024-10-15 178.28 178.86 176.22 176.98 0.0M
2024-10-14 175.24 176.72 175.00 176.72 0.0M
2024-10-11 171.56 174.30 171.00 174.12 0.0M
2024-10-10 172.16 172.56 170.94 171.50 0.0M
2024-10-09 169.12 172.30 169.12 172.34 0.0M
2024-10-08 166.84 169.22 166.84 169.02 0.0M
2024-10-07 170.48 170.48 168.50 169.50 0.0M
2024-10-04 167.68 170.24 167.68 170.00 0.0M
2024-10-03 169.36 169.36 167.42 167.74 0.0M
2024-10-02 171.66 172.28 169.92 170.72 0.0M
2024-10-01 175.52 175.52 171.02 171.50 0.0M
2024-09-30 175.52 175.52 174.26 174.08 0.0M
2024-09-27 172.50 176.86 172.50 176.64 0.0M
2024-09-26 170.14 172.44 169.86 172.02 0.0M
2024-09-25 165.58 166.74 165.40 166.78 0.0M
2024-09-24 167.86 168.14 167.34 168.02 0.0M
2024-09-23 163.96 165.72 163.90 165.34 0.0M
2024-09-20 166.42 166.42 163.46 163.56 0.0M
2024-09-19 166.26 169.00 165.32 168.34 0.0M
2024-09-18 163.78 164.12 163.16 163.52 0.0M
2024-09-17 163.08 165.00 163.08 163.72 0.0M
2024-09-16 162.04 162.56 161.84 161.98 0.0M
2024-09-13 160.84 162.94 160.84 163.06 0.0M
2024-09-12 160.58 161.26 158.34 159.94 0.0M
2024-09-11 157.22 157.38 155.08 156.94 0.0M
2024-09-10 158.42 158.42 155.70 156.16 0.0M
2024-09-09 157.78 159.34 157.70 159.20 0.0M
2024-09-06 160.60 160.60 156.92 156.24 0.0M
2024-09-05 160.90 162.30 160.72 161.68 0.0M
2024-09-04 160.96 162.48 160.96 161.60 0.0M
2024-09-03 168.72 168.72 164.14 164.56 0.0M
2024-09-02 167.32 167.32 165.06 167.58 0.0M
2024-08-30 167.02 168.22 167.02 167.30 0.0M
2024-08-29 165.36 167.60 165.36 167.20 0.0M
2024-08-28 164.46 166.38 164.46 165.34 0.0M
2024-08-27 162.46 164.00 162.46 163.78 0.0M
2024-08-26 161.78 162.52 161.78 162.46 0.0M
2024-08-23 161.00 163.08 160.86 162.72 0.0M
2024-08-22 159.82 161.18 159.82 160.26 0.0M
2024-08-21 158.12 160.00 158.12 159.60 0.0M
2024-08-20 159.96 160.24 157.90 157.94 0.0M
2024-08-19 157.16 159.36 157.00 159.28 0.0M
2024-08-16 156.12 157.44 155.92 157.62 0.0M
2024-08-15 151.28 155.18 151.14 155.18 0.0M
2024-08-14 149.90 150.42 149.62 150.10 0.0M
2024-08-13 148.76 148.76 147.70 148.94 0.0M
2024-08-12 148.48 149.10 147.04 147.32 0.0M
2024-08-09 146.66 148.66 146.14 147.40 0.0M
2024-08-08 143.90 146.96 143.00 146.64 0.0M
2024-08-07 142.94 146.32 142.84 145.86 0.0M
2024-08-06 143.38 143.38 139.76 141.02 0.0M
2024-08-05 139.46 141.28 136.90 141.00 0.0M
2024-08-02 150.70 150.70 146.50 146.80 0.0M
2024-08-01 159.96 159.96 153.90 153.94 0.0M
2024-07-31 161.24 161.88 160.26 161.30 0.0M
2024-07-30 158.88 160.38 158.70 159.98 0.0M
2024-07-29 161.84 161.84 158.54 158.24 0.0M
2024-07-26 156.84 160.00 156.84 159.96 0.0M
2024-07-25 156.20 157.68 154.80 158.02 0.0M
2024-07-24 159.72 159.78 159.32 159.28 0.0M
2024-07-23 161.54 163.92 161.54 162.28 0.0M
2024-07-22 157.18 160.02 157.08 160.06 0.0M
2024-07-19 157.42 157.42 155.70 155.64 0.0M
2024-07-18 160.94 161.04 159.76 159.20 0.0M
2024-07-17 160.94 161.80 160.00 160.72 0.0M
2024-07-16 161.08 162.32 161.08 162.10 0.0M
2024-07-15 165.44 165.52 164.20 163.38 0.0M
2024-07-12 163.02 166.46 162.28 166.12 0.0M
2024-07-11 161.28 162.96 160.46 162.42 0.0M
2024-07-10 158.12 160.44 157.66 160.24 0.0M
2024-07-09 160.08 160.52 157.00 157.06 0.0M
2024-07-08 161.46 163.72 161.46 161.70 0.0M
2024-07-05 162.10 164.34 160.80 161.20 0.0M
2024-07-04 160.80 161.24 160.60 161.08 0.0M
2024-07-03 157.52 159.64 157.52 159.98 0.0M
2024-07-02 157.22 157.34 154.78 156.00 0.0M
2024-07-01 161.26 161.54 158.66 158.92 0.0M
2024-06-28 158.50 159.30 156.80 157.60 0.0M
2024-06-27 156.90 157.66 156.90 156.92 0.0M
2024-06-26 158.24 159.34 154.50 156.32 0.0M
2024-06-25 156.06 156.24 155.02 156.24 0.0M
2024-06-24 157.50 159.66 156.98 159.46 0.0M
2024-06-21 157.28 157.40 156.18 156.56 0.0M
2024-06-20 155.90 157.82 155.88 157.70 0.0M
2024-06-19 155.58 155.68 155.02 154.82 0.0M
2024-06-18 157.26 157.26 155.14 155.86 0.0M
2024-06-17 155.10 156.08 154.00 155.02 0.0M
2024-06-14 158.48 158.48 153.40 154.16 0.0M
2024-06-13 164.20 164.20 158.52 158.32 0.0M
2024-06-12 161.38 165.02 161.38 165.10 0.0M
2024-06-11 163.14 163.14 159.00 160.42 0.0M
2024-06-10 161.54 161.96 160.34 162.42 0.0M
2024-06-07 164.90 164.90 162.00 163.70 0.0M
2024-06-06 166.00 167.20 165.00 165.26 0.0M
2024-06-05 163.28 164.44 163.14 164.02 0.0M
2024-06-04 164.00 164.00 160.58 161.36 0.0M
2024-06-03 165.84 166.06 164.60 164.80 0.0M
2024-05-31 162.44 162.68 161.70 162.56 0.0M
2024-05-30 161.38 163.04 161.20 163.16 0.0M
2024-05-29 165.40 165.40 161.96 162.48 0.0M
2024-05-28 169.02 169.02 166.00 166.36 0.0M
2024-05-27 166.32 167.62 166.32 167.72 0.0M
2024-05-24 163.74 165.02 163.22 166.50 0.0M
2024-05-23 167.22 167.58 166.32 166.48 0.0M
2024-05-22 166.24 166.90 166.10 166.46 0.0M
2024-05-21 167.36 167.36 165.88 167.16 0.0M
2024-05-20 167.36 168.26 167.36 168.06 0.0M
2024-05-17 166.98 167.12 165.78 167.10 0.0M
2024-05-16 170.12 170.12 167.26 167.28 0.0M
2024-05-15 168.36 170.34 168.12 170.28 0.0M
2024-05-14 167.66 167.66 166.76 167.68 0.0M
2024-05-13 168.94 168.94 167.84 167.92 0.0M
2024-05-10 168.64 169.42 168.30 168.38 0.0M
2024-05-09 164.38 167.28 164.38 167.00 0.0M
2024-05-08 164.04 164.72 163.40 163.92 0.0M
2024-05-07 159.64 163.26 159.42 163.14 0.0M
2024-05-06 156.22 158.30 155.62 158.40 0.0M
2024-05-03 155.06 157.00 154.40 155.46 0.0M
2024-05-02 154.58 154.58 153.94 154.14 0.0M
2024-04-30 158.10 158.10 154.20 154.20 0.0M
2024-04-29 159.98 159.98 157.62 158.14 0.0M
2024-04-26 156.10 159.28 155.98 158.74 0.0M
2024-04-25 156.74 156.80 152.94 154.70 0.0M
2024-04-24 159.24 160.00 157.48 157.58 0.0M
2024-04-23 156.72 158.70 155.68 158.62 0.0M
2024-04-22 154.00 154.00 152.62 153.70 0.0M
2024-04-19 150.42 152.04 150.00 151.78 0.0M
2024-04-18 153.28 153.28 151.80 153.70 0.0M
2024-04-17 152.52 154.00 152.52 152.74 0.0M
2024-04-16 152.38 153.96 151.68 152.30 0.0M
2024-04-15 157.14 159.66 156.92 156.44 0.0M
2024-04-12 158.58 159.12 155.12 154.78 0.0M
2024-04-11 157.72 158.20 154.30 155.64 0.0M
2024-04-10 159.88 160.58 156.40 158.24 0.0M
2024-04-09 161.00 161.00 157.66 157.92 0.0M
2024-04-08 160.24 162.10 160.24 162.18 0.0M
2024-04-05 159.72 159.92 158.70 159.48 0.0M
2024-04-04 163.08 164.10 163.08 163.78 0.0M
2024-04-03 162.82 162.82 162.12 163.36 0.0M
2024-04-02 167.00 167.00 161.58 161.92 0.0M
2024-03-28 165.42 165.86 165.38 165.70 0.0M
2024-03-27 163.98 165.66 163.92 165.26 0.0M
2024-03-26 161.58 163.98 161.58 164.06 0.0M
2024-03-25 161.00 162.04 160.34 161.66 0.0M
2024-03-22 159.72 160.70 159.72 160.76 0.0M
2024-03-21 159.50 160.10 158.38 160.02 0.0M
2024-03-20 156.52 157.54 156.30 157.24 0.0M
2024-03-19 155.88 156.96 155.88 156.92 0.0M
2024-03-18 156.70 157.04 156.46 156.04 0.0M
2024-03-15 155.86 157.40 155.86 156.30 0.0M
2024-03-14 157.20 157.68 155.76 156.02 0.0M
2024-03-13 157.02 157.02 156.32 156.54 0.0M
2024-03-12 153.86 156.60 153.62 156.64 0.0M
2024-03-11 151.80 152.16 151.64 152.82 0.0M
2024-03-08 154.46 154.58 154.18 154.04 0.0M
2024-03-07 151.28 154.80 150.88 154.84 0.0M
2024-03-06 151.94 152.84 151.94 152.40 0.0M
2024-03-05 151.94 152.50 151.94 152.06 0.0M
2024-03-04 152.88 152.88 151.82 152.44 0.0M
2024-03-01 153.72 153.84 152.72 152.72 0.0M
2024-02-29 151.14 151.88 151.14 152.48 0.0M
2024-02-28 150.00 150.56 150.00 150.52 0.0M
2024-02-27 147.62 149.94 147.62 149.94 0.0M
2024-02-26 147.26 147.74 147.26 147.72 0.0M
2024-02-23 146.94 147.64 146.68 147.50 0.0M
2024-02-22 145.98 147.06 145.74 146.86 0.0M
2024-02-21 142.26 143.06 141.98 142.52 0.0M
2024-02-20 141.88 141.88 141.66 141.90 0.0M
2024-02-19 141.90 142.10 141.56 142.10 0.0M
2024-02-16 142.70 143.90 142.70 142.56 0.0M
2024-02-15 141.00 142.00 141.00 141.38 0.0M
2024-02-14 138.66 139.24 138.66 139.86 0.0M
2024-02-13 140.44 140.44 138.32 138.70 0.0M
2024-02-12 140.44 141.20 140.40 141.34 0.0M
2024-02-09 140.38 140.44 139.42 139.42 0.0M
2024-02-08 139.94 140.18 139.94 140.38 0.0M
2024-02-07 141.30 141.30 140.62 139.58 0.0M
2024-02-06 140.38 141.64 139.34 141.76 0.0M
2024-02-05 139.66 139.92 139.10 139.18 0.0M
2024-02-02 140.70 141.02 139.74 139.52 0.0M
2024-02-01 138.34 139.42 138.34 138.36 0.0M
2024-01-31 140.74 140.84 139.40 139.40 0.0M
2024-01-30 141.04 141.04 140.48 140.74 0.0M
2024-01-29 139.88 140.10 139.16 140.14 0.0M
2024-01-26 139.16 140.44 139.04 140.56 0.0M
2024-01-25 138.86 139.90 137.76 139.80 0.0M
2024-01-24 137.88 140.00 137.76 139.64 0.0M
2024-01-23 136.88 136.88 135.48 135.32 0.0M
2024-01-22 135.94 136.20 135.00 136.12 0.0M
2024-01-19 135.20 135.20 134.20 133.98 0.0M
2024-01-18 132.40 134.02 132.40 134.14 0.0M
2024-01-17 131.86 132.02 130.86 131.98 0.0M
2024-01-16 133.26 134.48 133.04 134.20 0.0M
2024-01-15 136.92 136.98 135.20 135.24 0.0M
2024-01-12 135.88 137.12 135.50 136.40 0.0M
2024-01-11 138.00 138.94 135.20 134.06 0.0M
2024-01-10 136.58 137.00 136.12 136.62 0.0M
2024-01-09 136.98 136.98 135.86 136.48 0.0M
2024-01-08 135.30 136.98 135.30 136.98 0.0M
2024-01-05 133.56 135.58 133.04 134.94 0.0M
2024-01-04 134.36 135.36 133.80 135.54 0.0M
2024-01-03 137.90 137.98 133.86 133.92 0.0M
2024-01-02 139.06 140.00 136.06 137.92 0.0M