Amundi LevDax Daily (2x) leveraged UCITS ETF Dist (LVDX)

LVDX
🏛️ 德国 →
20.37
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
2021-12-30 14.48 14.52 14.46 14.52 0.0M
2021-12-29 14.62 14.62 14.46 14.46 0.0M
2021-12-28 14.45 14.67 14.45 14.67 0.0M
2021-12-27 14.21 14.47 14.21 14.45 0.0M
2021-12-23 14.13 14.30 14.07 14.30 0.0M
2021-12-22 13.80 14.00 13.80 14.00 0.0M
2021-12-21 13.59 13.76 13.58 13.76 0.0M
2021-12-20 13.22 13.46 13.09 13.35 0.0M
2021-12-17 14.00 14.01 13.87 13.89 0.0M
2021-12-16 14.21 14.29 14.08 14.08 0.0M
2021-12-15 13.88 13.89 13.80 13.80 0.0M
2021-12-14 14.16 14.16 13.78 13.78 0.0M
2021-12-13 14.11 14.34 14.07 14.07 0.0M
2021-12-10 14.00 14.11 14.00 14.08 0.0M
2021-12-09 14.23 14.23 14.08 14.08 0.0M
2021-12-08 14.33 14.39 14.17 14.17 0.0M
2021-12-07 14.00 14.44 14.00 14.43 0.0M
2021-12-06 13.51 13.65 13.26 13.65 0.0M
2021-12-03 13.67 13.67 13.23 13.25 0.1M
2021-12-02 13.41 13.50 13.31 13.45 0.0M
2021-12-01 13.42 13.87 13.34 13.81 0.0M
2021-11-30 13.25 13.44 13.05 13.19 0.0M
2021-11-29 13.70 13.70 13.46 13.50 0.0M
2021-11-26 13.77 13.90 13.45 13.45 0.0M
2021-11-25 14.65 14.70 14.62 14.66 0.0M
2021-11-24 14.72 14.75 14.48 14.58 0.0M
2021-11-23 14.77 14.86 14.66 14.66 0.0M
2021-11-22 15.16 15.16 15.03 15.04 0.0M
2021-11-19 15.30 15.30 15.02 15.12 0.0M
2021-11-18 15.28 15.30 15.20 15.24 0.0M
2021-11-17 15.28 15.32 15.28 15.29 0.0M
2021-11-16 15.13 15.28 15.13 15.28 0.0M
2021-11-15 15.00 15.08 14.99 15.08 0.0M
2021-11-12 14.99 15.01 14.98 14.99 0.0M
2021-11-11 14.92 14.98 14.92 14.96 0.0M
2021-11-10 14.91 14.93 14.86 14.93 0.0M
2021-11-09 14.85 14.97 14.85 14.89 0.0M
2021-11-08 14.88 14.91 14.85 14.89 0.0M
2021-11-05 14.84 14.95 14.83 14.90 0.0M
2021-11-04 14.89 14.91 14.83 14.85 0.0M
2021-11-03 14.72 14.73 14.69 14.73 0.0M
2021-11-02 14.49 14.72 14.49 14.72 0.0M
2021-11-01 14.41 14.51 14.39 14.46 0.0M
2021-10-29 14.03 14.22 14.01 14.22 0.0M
2021-10-28 14.23 14.24 14.21 14.24 0.0M
2021-10-27 14.33 14.33 14.25 14.25 0.0M
2021-10-26 14.23 14.37 14.23 14.36 0.0M
2021-10-25 13.99 14.11 13.99 14.08 0.0M
2021-10-22 13.93 14.10 13.93 13.98 0.0M
2021-10-21 13.77 13.93 13.77 13.86 0.0M
2021-10-20 13.85 13.96 13.85 13.94 0.0M
2021-10-19 13.89 13.94 13.87 13.92 0.0M
2021-10-18 13.93 13.95 13.84 13.84 0.0M
2021-10-15 13.87 14.06 13.86 14.06 0.0M
2021-10-14 13.61 13.83 13.61 13.83 0.0M
2021-10-13 13.27 13.48 13.27 13.45 0.0M
2021-10-12 13.04 13.28 13.04 13.26 0.0M
2021-10-11 13.27 13.36 13.24 13.36 0.0M
2021-10-08 13.44 13.44 13.35 13.37 0.0M
2021-10-07 13.33 13.46 13.31 13.46 0.0M
2021-10-06 13.09 13.09 12.73 12.96 0.0M
2021-10-05 13.14 13.38 13.14 13.38 0.0M
2021-10-04 13.16 13.28 13.07 13.07 0.0M
2021-10-01 13.03 13.48 13.03 13.31 0.0M
2021-09-30 13.76 13.76 13.49 13.49 0.0M
2021-09-29 13.62 13.72 13.62 13.66 0.0M
2021-09-28 13.96 13.96 13.48 13.48 0.0M
2021-09-27 14.26 14.26 14.06 14.06 0.0M
2021-09-24 13.99 13.99 13.96 13.96 0.0M
2021-09-23 14.12 14.22 14.11 14.19 0.0M
2021-09-22 13.84 13.93 13.75 13.93 0.0M
2021-09-21 13.44 13.68 13.44 13.66 0.0M
2021-09-20 13.45 13.45 13.15 13.26 0.0M
2021-09-17 14.43 14.43 13.90 13.92 0.0M
2021-09-16 14.26 14.34 14.20 14.20 0.0M
2021-09-15 14.34 14.34 14.14 14.14 0.0M
2021-09-14 14.30 14.33 14.29 14.33 0.0M
2021-09-13 14.30 14.43 14.30 14.30 0.0M
2021-09-10 14.18 14.27 14.12 14.12 0.0M
2021-09-09 13.88 14.22 13.88 14.17 0.0M
2021-09-08 14.16 14.38 14.13 14.13 0.0M
2021-09-07 14.68 14.68 14.55 14.55 0.0M
2021-09-06 14.52 14.73 14.52 14.72 0.0M
2021-09-03 14.55 14.59 14.40 14.43 0.0M
2021-09-02 14.47 14.60 14.47 14.55 0.0M
2021-09-01 14.72 14.77 14.47 14.52 0.0M
2021-08-31 14.75 14.75 14.43 14.54 0.0M
2021-08-30 14.59 14.64 14.59 14.64 0.0M
2021-08-27 14.40 14.57 14.40 14.57 0.0M
2021-08-26 14.37 14.50 14.37 14.45 0.0M
2021-08-25 14.70 14.70 14.58 14.58 0.0M
2021-08-24 14.63 14.69 14.63 14.67 0.0M
2021-08-23 14.69 14.69 14.56 14.57 0.0M
2021-08-20 14.36 14.49 14.25 14.49 0.0M
2021-08-19 14.34 14.43 14.18 14.40 0.0M
2021-08-18 14.74 14.77 14.67 14.77 0.0M
2021-08-17 14.60 14.70 14.51 14.70 0.0M
2021-08-16 14.61 14.70 14.61 14.70 0.0M
2021-08-13 14.75 14.86 14.75 14.81 0.0M
2021-08-12 14.55 14.76 14.55 14.75 0.0M
2021-08-11 14.44 14.56 14.43 14.53 0.0M
2021-08-10 14.42 14.46 14.42 14.43 0.0M
2021-08-09 14.44 14.44 14.36 14.39 0.0M
2021-08-06 14.43 14.43 14.39 14.40 0.0M
2021-08-05 14.26 14.38 14.26 14.38 0.0M
2021-08-04 14.20 14.28 14.18 14.27 0.0M
2021-08-03 13.99 14.11 13.96 14.05 0.0M
2021-08-02 14.18 14.18 13.97 14.05 0.0M
2021-07-30 13.91 14.05 13.84 14.02 0.0M
2021-07-29 14.09 14.20 14.09 14.18 0.0M
2021-07-28 14.00 14.07 13.99 14.07 0.0M
2021-07-27 14.01 14.06 13.85 13.97 0.0M
2021-07-26 14.09 14.15 14.09 14.15 0.0M
2021-07-23 14.10 14.25 14.10 14.25 0.0M
2021-07-22 14.00 14.04 13.96 13.97 0.0M
2021-07-21 13.45 13.81 13.45 13.81 0.0M
2021-07-20 13.48 13.57 13.26 13.45 0.0M
2021-07-19 13.73 13.73 13.25 13.27 0.0M
2021-07-16 14.21 14.21 13.99 14.03 0.0M
2021-07-15 14.37 14.37 14.16 14.19 0.0M
2021-07-14 14.40 14.47 14.40 14.47 0.0M
2021-07-13 14.45 14.48 14.42 14.47 0.0M
2021-07-12 14.32 14.48 14.26 14.48 0.0M
2021-07-09 13.98 14.29 13.98 14.29 0.0M
2021-07-08 14.07 14.07 13.57 13.77 0.1M
2021-07-07 14.15 14.31 14.15 14.31 0.0M
2021-07-06 15.01 15.02 14.76 14.85 0.0M
2021-07-05 15.05 15.15 14.93 15.13 0.0M
2021-07-02 15.10 15.21 15.10 15.12 0.0M
2021-07-01 15.07 15.07 14.83 15.02 0.0M
2021-06-30 15.20 15.20 14.86 14.90 0.0M
2021-06-29 15.06 15.28 15.06 15.18 0.0M
2021-06-28 14.98 15.14 14.92 14.93 0.0M
2021-06-25 14.98 15.03 14.94 15.03 0.0M
2021-06-24 14.88 15.00 14.82 15.00 0.0M
2021-06-23 15.13 15.13 14.74 14.74 0.1M
2021-06-22 14.99 15.09 14.99 15.09 0.0M
2021-06-21 14.56 15.02 14.53 15.02 0.0M
2021-06-18 15.31 15.31 14.73 14.73 0.0M
2021-06-17 15.12 15.28 15.12 15.28 0.0M
2021-06-16 15.34 15.34 15.24 15.24 0.0M
2021-06-15 15.33 15.36 15.26 15.26 0.0M
2021-06-14 15.36 15.36 15.19 15.19 0.0M
2021-06-11 14.96 15.21 14.96 15.20 0.0M
2021-06-10 14.96 15.06 14.94 14.98 0.0M
2021-06-09 15.09 15.09 14.93 14.99 0.0M
2021-06-08 15.17 15.19 15.11 15.11 0.0M
2021-06-07 15.13 15.25 15.10 15.17 0.0M
2021-06-04 15.12 15.22 15.10 15.21 0.0M
2021-06-03 14.98 15.09 14.84 15.09 0.0M
2021-06-02 15.03 15.06 14.99 15.03 0.0M
2021-06-01 14.89 15.19 14.89 14.98 0.0M
2021-05-31 14.82 14.82 14.70 14.70 0.0M
2021-05-28 14.72 14.90 14.72 14.88 0.0M
2021-05-27 14.65 14.73 14.59 14.68 0.0M
2021-05-26 14.89 14.91 14.71 14.74 0.0M
2021-05-25 14.91 14.94 14.77 14.77 0.0M
2021-05-21 14.69 14.76 14.65 14.73 0.0M
2021-05-20 14.29 14.59 14.19 14.59 0.0M
2021-05-19 14.33 14.33 14.02 14.11 0.0M
2021-05-18 14.86 14.86 14.63 14.63 0.0M
2021-05-17 14.71 14.72 14.61 14.64 0.0M
2021-05-14 14.46 14.70 14.45 14.70 0.0M
2021-05-13 13.82 14.34 13.60 14.30 0.1M
2021-05-12 14.18 14.25 14.18 14.19 0.0M
2021-05-11 14.39 14.39 13.96 14.12 0.0M
2021-05-10 14.71 14.71 14.53 14.68 0.0M
2021-05-07 14.57 14.70 14.54 14.70 0.0M
2021-05-06 14.35 14.39 14.21 14.31 0.0M
2021-05-05 13.91 14.27 13.91 14.27 0.0M
2021-05-04 14.40 14.40 13.70 13.70 0.0M
2021-05-03 14.33 14.46 14.21 14.44 0.0M
2021-04-30 14.33 14.38 14.22 14.22 0.0M
2021-04-29 14.53 14.53 14.23 14.25 0.0M
2021-04-28 14.51 14.57 14.51 14.53 0.0M
2021-04-27 14.52 14.52 14.45 14.47 0.0M
2021-04-26 14.55 14.57 14.48 14.54 0.0M
2021-04-23 14.50 14.53 14.45 14.52 0.0M
2021-04-22 14.44 14.60 14.44 14.60 0.0M
2021-04-21 14.32 14.37 14.22 14.37 0.0M
2021-04-20 14.67 14.72 14.21 14.22 0.0M
2021-04-19 14.94 14.94 14.68 14.68 0.0M
2021-04-16 14.54 14.87 14.52 14.87 0.0M
2021-04-15 14.43 14.49 14.43 14.48 0.0M
2021-04-14 14.48 14.48 14.37 14.39 0.0M
2021-04-13 14.45 14.47 14.42 14.44 0.0M
2021-04-12 14.44 14.47 14.40 14.40 0.0M
2021-04-09 14.35 14.43 14.32 14.43 0.0M
2021-04-08 14.44 14.46 14.30 14.40 0.0M
2021-04-07 14.39 14.44 14.33 14.33 0.0M
2021-04-06 14.44 14.53 14.41 14.41 0.0M
2021-04-01 14.07 14.20 14.07 14.20 0.0M
2021-03-31 13.99 14.03 13.97 14.02 0.0M
2021-03-30 13.83 14.03 13.80 14.03 0.0M
2021-03-29 13.65 13.68 13.65 13.68 0.0M
2021-03-26 13.49 13.56 13.49 13.54 0.0M
2021-03-25 13.13 13.30 13.03 13.30 0.0M
2021-03-24 13.17 13.28 13.14 13.28 0.0M
2021-03-23 13.24 13.43 13.24 13.39 0.0M
2021-03-22 13.17 13.37 13.17 13.37 0.0M
2021-03-19 13.41 13.47 13.29 13.29 0.0M
2021-03-18 13.40 13.59 13.40 13.59 0.0M
2021-03-17 13.21 13.25 13.18 13.25 0.0M
2021-03-16 13.13 13.23 13.13 13.20 0.0M
2021-03-15 13.11 13.20 12.98 13.03 0.0M
2021-03-12 13.06 13.12 13.04 13.09 0.0M
2021-03-11 13.20 13.22 13.12 13.22 0.0M
2021-03-10 12.96 13.18 12.96 13.15 0.0M
2021-03-09 12.83 13.00 12.76 12.98 0.0M
2021-03-08 12.25 12.89 12.25 12.86 0.0M
2021-03-05 12.08 12.18 12.00 12.09 0.0M
2021-03-04 12.26 12.33 12.19 12.33 0.0M
2021-03-03 12.46 12.52 12.31 12.35 0.0M
2021-03-02 12.18 12.37 12.18 12.28 0.0M
2021-03-01 12.14 12.25 12.03 12.25 0.0M
2021-02-26 11.66 12.06 11.66 11.87 0.0M
2021-02-25 12.30 12.30 11.99 11.99 0.0M
2021-02-24 12.01 12.20 12.01 12.20 0.0M
2021-02-23 12.18 12.18 11.68 11.99 0.0M
2021-02-22 11.96 12.16 11.88 12.16 0.0M
2021-02-19 12.08 12.22 12.08 12.22 0.0M
2021-02-18 12.11 12.11 12.02 12.02 0.0M
2021-02-17 12.22 12.22 12.03 12.03 0.0M
2021-02-16 12.44 12.44 12.34 12.34 0.0M
2021-02-15 12.42 12.43 12.38 12.43 0.0M
2021-02-12 12.16 12.32 12.16 12.32 0.0M
2021-02-11 12.13 12.30 12.13 12.30 0.0M
2021-02-10 12.30 12.30 12.10 12.10 0.0M
2021-02-09 12.30 12.32 12.20 12.26 0.0M
2021-02-08 12.47 12.47 12.33 12.33 0.0M
2021-02-05 12.31 12.40 12.28 12.33 0.0M
2021-02-04 12.15 12.34 12.15 12.34 0.0M
2021-02-03 12.19 12.19 12.05 12.11 0.0M
2021-02-02 11.71 11.97 11.71 11.97 0.0M
2021-02-01 11.46 11.59 11.46 11.59 0.0M
2021-01-29 11.33 11.50 11.26 11.27 0.0M
2021-01-28 11.35 11.69 11.21 11.69 0.0M
2021-01-27 11.89 11.94 11.35 11.59 0.0M
2021-01-26 11.69 12.09 11.69 12.03 0.0M
2021-01-25 12.15 12.15 11.59 11.63 0.0M
2021-01-22 11.99 12.02 11.87 12.02 0.0M
2021-01-21 12.28 12.28 12.07 12.07 0.0M
2021-01-20 12.02 12.12 12.02 12.12 0.0M
2021-01-19 12.10 12.11 11.93 11.93 0.0M
2021-01-18 11.80 11.98 11.80 11.98 0.0M
2021-01-15 12.12 12.16 11.73 11.88 0.0M
2021-01-14 12.20 12.24 12.19 12.24 0.0M
2021-01-13 12.11 12.18 12.09 12.16 0.0M
2021-01-12 12.23 12.23 12.11 12.11 0.0M
2021-01-11 12.19 12.21 12.02 12.13 0.0M
2021-01-08 12.44 12.46 12.35 12.35 0.0M
2021-01-07 12.14 12.27 12.13 12.22 0.0M
2021-01-06 11.77 12.09 11.70 12.06 0.0M
2021-01-05 11.70 11.78 11.60 11.68 0.0M
2021-01-04 12.01 12.10 11.75 11.75 0.0M