Long DAX x3 AR Total Return (LEVDAX3)

LEVDAX3
🏛️ 德国 →
12,220.91
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 6,201.68 6,252.65 6,186.67 6,245.74 0.0M
2021-12-29 6,294.85 6,329.70 6,149.27 6,207.25 0.0M
2021-12-28 6,199.85 6,352.84 6,196.50 6,339.84 0.0M
2021-12-27 6,041.95 6,211.53 6,041.95 6,189.04 0.0M
2021-12-23 5,986.00 6,110.48 5,944.61 6,096.68 0.0M
2021-12-22 5,786.62 5,911.31 5,723.42 5,911.31 0.0M
2021-12-21 5,672.43 5,753.54 5,593.95 5,748.12 0.0M
2021-12-20 5,435.53 5,585.86 5,319.14 5,522.10 0.0M
2021-12-17 5,915.96 5,940.78 5,723.15 5,851.63 0.0M
2021-12-16 6,044.24 6,133.68 5,954.77 5,971.42 0.0M
2021-12-15 5,830.83 5,852.79 5,764.03 5,791.57 0.0M
2021-12-14 6,016.16 6,045.57 5,760.05 5,765.90 0.0M
2021-12-13 5,993.16 6,155.64 5,923.70 5,958.14 0.0M
2021-12-10 5,905.51 6,035.35 5,875.91 5,959.45 0.0M
2021-12-09 6,040.71 6,072.43 5,947.74 5,977.57 0.0M
2021-12-08 6,134.02 6,204.90 6,028.57 6,032.58 0.0M
2021-12-07 5,900.73 6,196.72 5,885.23 6,181.15 0.0M
2021-12-06 5,610.41 5,736.98 5,450.35 5,699.47 0.0M
2021-12-03 5,717.40 5,727.09 5,396.14 5,470.92 0.0M
2021-12-02 5,593.48 5,697.12 5,471.17 5,572.77 0.0M
2021-12-01 5,563.80 5,848.15 5,501.78 5,808.62 0.0M
2021-11-30 5,428.47 5,606.24 5,314.95 5,408.19 0.0M
2021-11-29 5,747.68 5,783.70 5,559.81 5,606.98 0.0M
2021-11-26 5,732.77 5,920.64 5,565.26 5,580.37 0.0M
2021-11-25 6,371.44 6,427.46 6,311.35 6,374.19 0.0M
2021-11-24 6,406.07 6,442.19 6,160.77 6,326.69 0.0M
2021-11-23 6,452.53 6,541.68 6,309.65 6,397.09 0.0M
2021-11-22 6,699.32 6,724.86 6,585.87 6,617.01 0.0M
2021-11-19 6,794.29 6,824.67 6,587.25 6,671.29 0.0M
2021-11-18 6,789.05 6,833.89 6,712.59 6,748.15 0.0M
2021-11-17 6,788.52 6,825.30 6,782.97 6,784.75 0.0M
2021-11-16 6,685.74 6,803.20 6,668.78 6,780.44 0.0M
2021-11-15 6,614.49 6,659.02 6,563.72 6,657.51 0.0M
2021-11-12 6,601.90 6,625.02 6,554.24 6,589.83 0.0M
2021-11-11 6,555.36 6,614.66 6,514.21 6,576.17 0.0M
2021-11-10 6,534.30 6,567.91 6,457.29 6,557.25 0.0M
2021-11-09 6,506.28 6,601.39 6,505.08 6,523.66 0.0M
2021-11-08 6,533.24 6,557.99 6,493.79 6,530.84 0.0M
2021-11-05 6,499.82 6,577.09 6,485.95 6,539.88 0.0M
2021-11-04 6,519.37 6,552.04 6,470.93 6,509.60 0.0M
2021-11-03 6,409.73 6,440.65 6,379.57 6,425.28 0.0M
2021-11-02 6,279.15 6,425.26 6,272.61 6,418.43 0.0M
2021-11-01 6,208.44 6,293.04 6,189.08 6,242.71 0.0M
2021-10-29 5,968.08 6,106.05 5,879.18 6,105.01 0.0M
2021-10-28 6,091.25 6,125.44 6,035.29 6,113.67 0.0M
2021-10-27 6,156.73 6,170.49 6,084.30 6,124.59 0.0M
2021-10-26 6,099.52 6,212.40 6,066.45 6,184.77 0.0M
2021-10-25 5,928.42 6,024.93 5,925.30 6,002.41 0.0M
2021-10-22 5,906.03 6,018.97 5,879.88 5,937.45 0.0M
2021-10-21 5,811.92 5,926.33 5,797.71 5,857.31 0.0M
2021-10-20 5,863.00 5,965.13 5,848.60 5,914.71 0.0M
2021-10-19 5,878.82 5,920.24 5,840.12 5,906.45 0.0M
2021-10-18 5,901.30 5,937.35 5,791.94 5,859.31 0.0M
2021-10-15 5,874.62 6,001.67 5,851.18 5,988.94 0.0M
2021-10-14 5,703.13 5,849.21 5,671.48 5,847.38 0.0M
2021-10-13 5,495.95 5,669.49 5,459.45 5,611.70 0.0M
2021-10-12 5,361.77 5,529.96 5,357.36 5,499.88 0.0M
2021-10-11 5,494.06 5,561.01 5,442.12 5,557.06 0.0M
2021-10-08 5,611.41 5,632.50 5,540.68 5,564.27 0.0M
2021-10-07 5,534.48 5,616.10 5,470.32 5,613.51 0.0M
2021-10-06 5,374.38 5,380.77 5,147.92 5,317.67 0.0M
2021-10-05 5,414.79 5,568.60 5,363.45 5,560.31 0.0M
2021-10-04 5,417.17 5,541.87 5,368.86 5,390.30 0.0M
2021-10-01 5,356.65 5,638.63 5,329.56 5,520.84 0.0M
2021-09-30 5,814.41 5,847.19 5,619.69 5,636.19 0.0M
2021-09-29 5,723.59 5,817.11 5,682.78 5,753.51 0.0M
2021-09-28 5,943.23 5,963.83 5,606.19 5,624.21 0.0M
2021-09-27 6,138.67 6,149.67 5,975.00 6,000.04 0.0M
2021-09-24 5,956.25 5,999.76 5,910.79 5,951.12 0.0M
2021-09-23 6,059.33 6,141.07 6,024.24 6,081.83 0.0M
2021-09-22 5,872.37 5,926.27 5,780.82 5,924.38 0.0M
2021-09-21 5,606.91 5,796.55 5,590.50 5,746.52 0.0M
2021-09-20 5,615.64 5,644.65 5,380.83 5,509.90 0.0M
2021-09-17 6,252.75 6,265.40 5,879.44 5,919.99 0.0M
2021-09-16 6,126.37 6,217.93 6,093.26 6,109.02 0.0M
2021-09-15 6,200.28 6,208.47 6,064.50 6,067.19 0.0M
2021-09-14 6,178.81 6,241.29 6,123.26 6,193.46 0.0M
2021-09-13 6,168.91 6,268.32 6,153.77 6,167.87 0.0M
2021-09-10 6,093.12 6,168.93 6,019.99 6,060.67 0.0M
2021-09-09 5,912.44 6,157.69 5,879.00 6,076.07 0.0M
2021-09-08 6,142.92 6,235.02 6,037.06 6,060.92 0.0M
2021-09-07 6,428.63 6,443.06 6,320.54 6,340.25 0.0M
2021-09-06 6,319.98 6,481.08 6,316.40 6,448.17 0.0M
2021-09-03 6,345.38 6,372.88 6,158.38 6,267.84 0.0M
2021-09-02 6,317.92 6,379.80 6,309.29 6,338.97 0.0M
2021-09-01 6,481.34 6,508.11 6,258.27 6,319.27 0.0M
2021-08-31 6,478.83 6,539.37 6,243.28 6,332.06 0.0M
2021-08-30 6,356.40 6,406.28 6,347.29 6,394.95 0.0M
2021-08-27 6,240.66 6,361.26 6,239.46 6,351.69 0.0M
2021-08-26 6,219.51 6,331.85 6,171.72 6,282.16 0.0M
2021-08-25 6,438.46 6,444.12 6,353.78 6,362.67 0.0M
2021-08-24 6,409.49 6,432.67 6,357.32 6,417.19 0.0M
2021-08-23 6,423.19 6,433.95 6,289.63 6,353.23 0.0M
2021-08-20 6,221.00 6,299.22 6,118.76 6,299.22 0.0M
2021-08-19 6,211.17 6,296.46 6,073.36 6,248.83 0.0M
2021-08-18 6,464.42 6,497.55 6,380.04 6,492.85 0.0M
2021-08-17 6,366.77 6,458.10 6,305.28 6,439.26 0.0M
2021-08-16 6,369.22 6,486.97 6,352.71 6,443.67 0.0M
2021-08-13 6,474.52 6,570.59 6,467.71 6,506.30 0.0M
2021-08-12 6,330.96 6,489.80 6,320.95 6,457.59 0.0M
2021-08-11 6,273.11 6,396.54 6,203.50 6,323.85 0.0M
2021-08-10 6,244.09 6,295.06 6,227.57 6,257.75 0.0M
2021-08-09 6,258.20 6,290.69 6,172.71 6,227.56 0.0M
2021-08-06 6,251.93 6,301.63 6,217.23 6,246.12 0.0M
2021-08-05 6,147.82 6,234.54 6,140.73 6,226.04 0.0M
2021-08-04 6,119.02 6,187.28 6,058.19 6,163.96 0.0M
2021-08-03 5,980.07 6,066.55 5,932.56 6,005.07 0.0M
2021-08-02 6,108.60 6,175.89 5,954.27 6,020.74 0.0M
2021-07-30 5,927.83 6,073.21 5,870.91 5,992.10 0.0M
2021-07-29 6,031.32 6,126.19 6,015.29 6,104.43 0.0M
2021-07-28 5,985.53 6,030.72 5,938.46 6,022.91 0.0M
2021-07-27 5,987.33 6,042.83 5,852.08 5,963.69 0.0M
2021-07-26 6,037.39 6,106.73 5,993.11 6,080.13 0.0M
2021-07-23 6,057.54 6,152.72 6,040.05 6,138.76 0.0M
2021-07-22 5,981.35 6,033.37 5,911.19 5,960.24 0.0M
2021-07-21 5,658.81 5,878.83 5,602.38 5,855.25 0.0M
2021-07-20 5,650.97 5,718.52 5,489.87 5,626.33 0.0M
2021-07-19 5,854.35 5,854.35 5,436.88 5,535.03 0.0M
2021-07-16 6,102.98 6,193.83 5,932.32 6,006.60 0.0M
2021-07-15 6,230.59 6,235.89 6,066.16 6,111.24 0.0M
2021-07-14 6,254.95 6,327.83 6,229.05 6,301.84 0.0M
2021-07-13 6,269.72 6,322.74 6,252.08 6,302.46 0.0M
2021-07-12 6,220.63 6,322.70 6,115.76 6,303.33 0.0M
2021-07-09 5,986.79 6,181.56 5,943.24 6,181.56 0.0M
2021-07-08 6,027.60 6,078.48 5,738.14 5,875.86 0.0M
2021-07-07 6,102.83 6,207.60 6,096.83 6,198.06 0.0M
2021-07-06 6,085.39 6,149.11 5,935.09 5,987.90 0.0M
2021-07-05 6,112.67 6,179.62 6,016.21 6,165.58 0.0M
2021-07-02 6,135.98 6,216.05 6,111.61 6,151.07 0.0M
2021-07-01 6,135.87 6,218.55 5,962.73 6,096.65 0.0M
2021-06-30 6,204.61 6,207.72 5,929.17 6,011.98 0.0M
2021-06-29 6,130.63 6,273.61 6,129.24 6,200.97 0.0M
2021-06-28 6,070.35 6,175.48 6,027.74 6,041.84 0.0M
2021-06-25 6,082.14 6,109.94 6,017.17 6,104.45 0.0M
2021-06-24 6,025.31 6,102.67 5,952.81 6,082.35 0.0M
2021-06-23 6,159.14 6,164.66 5,929.31 5,929.31 0.0M
2021-06-22 6,072.35 6,160.42 6,002.69 6,141.16 0.0M
2021-06-21 5,815.41 6,106.00 5,764.21 6,102.17 0.0M
2021-06-18 6,256.16 6,267.94 5,897.76 5,923.16 0.0M
2021-06-17 6,176.86 6,286.09 6,167.73 6,256.72 0.0M
2021-06-16 6,284.33 6,290.08 6,193.26 6,236.19 0.0M
2021-06-15 6,296.86 6,333.11 6,241.36 6,258.64 0.0M
2021-06-14 6,317.61 6,345.55 6,192.25 6,192.25 0.0M
2021-06-11 6,062.84 6,227.45 6,045.54 6,215.08 0.0M
2021-06-10 6,078.63 6,150.29 6,004.37 6,072.14 0.0M
2021-06-09 6,148.77 6,187.47 5,993.91 6,083.60 0.0M
2021-06-08 6,181.84 6,256.35 6,150.92 6,153.62 0.0M
2021-06-07 6,167.45 6,262.04 6,121.98 6,196.80 0.0M
2021-06-04 6,170.06 6,230.33 6,114.82 6,215.02 0.0M
2021-06-03 6,088.43 6,172.59 5,961.38 6,143.84 0.0M
2021-06-02 6,112.36 6,141.59 6,051.57 6,108.49 0.0M
2021-06-01 6,020.45 6,202.46 6,011.80 6,067.00 0.0M
2021-05-31 5,979.18 5,986.17 5,891.19 5,899.03 0.0M
2021-05-28 5,926.23 6,046.39 5,916.95 6,013.46 0.0M
2021-05-27 5,894.28 5,979.57 5,818.97 5,883.56 0.0M
2021-05-26 6,028.22 6,039.29 5,884.18 5,934.09 0.0M
2021-05-25 6,053.17 6,069.57 5,950.52 5,950.52 0.0M
2021-05-21 5,874.52 5,952.02 5,834.86 5,918.18 0.0M
2021-05-20 5,668.25 5,841.35 5,545.78 5,841.35 0.0M
2021-05-19 5,664.37 5,733.08 5,383.69 5,558.00 0.0M
2021-05-18 6,004.68 6,043.87 5,821.65 5,870.33 0.0M
2021-05-17 5,937.15 5,980.04 5,832.32 5,881.68 0.0M
2021-05-14 5,762.21 5,904.88 5,678.53 5,904.21 0.0M
2021-05-13 5,384.19 5,701.82 5,236.05 5,661.62 0.0M
2021-05-12 5,578.26 5,690.75 5,504.71 5,606.56 0.0M
2021-05-11 5,713.97 5,718.74 5,442.94 5,572.72 0.0M
2021-05-10 5,904.53 5,910.48 5,834.63 5,894.85 0.0M
2021-05-07 5,822.13 5,901.07 5,771.07 5,893.51 0.0M
2021-05-06 5,687.48 5,760.75 5,550.48 5,666.38 0.0M
2021-05-05 5,431.03 5,637.29 5,417.77 5,637.29 0.0M
2021-05-04 5,731.45 5,756.77 5,288.08 5,300.73 0.0M
2021-05-03 5,672.18 5,764.95 5,589.88 5,729.23 0.0M
2021-04-30 5,683.85 5,737.74 5,616.83 5,616.83 0.0M
2021-04-29 5,810.38 5,824.41 5,558.46 5,637.09 0.0M
2021-04-28 5,815.84 5,865.09 5,764.87 5,793.77 0.0M
2021-04-27 5,771.21 5,795.87 5,674.04 5,745.12 0.0M
2021-04-26 5,790.51 5,832.03 5,731.19 5,798.50 0.0M
2021-04-23 5,777.29 5,812.69 5,630.46 5,779.07 0.0M
2021-04-22 5,742.81 5,834.34 5,724.19 5,825.57 0.0M
2021-04-21 5,660.18 5,702.00 5,547.43 5,685.62 0.0M
2021-04-20 5,873.54 5,914.41 5,588.58 5,611.52 0.0M
2021-04-19 6,035.25 6,040.50 5,885.54 5,885.83 0.0M
2021-04-16 5,783.06 6,007.53 5,781.43 5,991.58 0.0M
2021-04-15 5,739.48 5,778.30 5,728.70 5,759.88 0.0M
2021-04-14 5,737.26 5,760.57 5,687.81 5,707.74 0.0M
2021-04-13 5,741.48 5,789.35 5,680.40 5,736.06 0.0M
2021-04-12 5,725.45 5,782.24 5,710.98 5,714.10 0.0M
2021-04-09 5,684.82 5,745.85 5,648.73 5,735.28 0.0M
2021-04-08 5,735.45 5,750.27 5,634.07 5,699.72 0.0M
2021-04-07 5,705.92 5,744.81 5,651.96 5,670.07 0.0M
2021-04-06 5,762.89 5,820.97 5,707.73 5,710.82 0.0M
2021-04-01 5,526.26 5,596.99 5,511.04 5,592.88 0.0M
2021-03-31 5,474.21 5,504.29 5,447.96 5,484.39 0.0M
2021-03-30 5,383.29 5,507.09 5,358.04 5,484.54 0.0M
2021-03-29 5,274.53 5,309.67 5,215.00 5,280.33 0.0M
2021-03-26 5,183.87 5,235.57 5,149.81 5,207.07 0.0M
2021-03-25 4,988.83 5,074.11 4,867.55 5,074.11 0.0M
2021-03-24 4,974.89 5,071.62 4,971.20 5,062.57 0.0M
2021-03-23 5,026.49 5,163.92 4,963.95 5,116.48 0.0M
2021-03-22 4,991.83 5,132.03 4,988.65 5,111.31 0.0M
2021-03-19 5,133.95 5,207.79 5,011.75 5,073.21 0.0M
2021-03-18 5,143.66 5,266.96 5,127.78 5,237.38 0.0M
2021-03-17 5,027.12 5,056.68 4,992.73 5,051.50 0.0M
2021-03-16 4,982.31 5,056.11 4,963.89 5,011.06 0.0M
2021-03-15 4,973.44 5,026.50 4,859.55 4,912.92 0.0M
2021-03-12 4,929.76 4,980.40 4,901.06 4,954.51 0.0M
2021-03-11 5,024.23 5,050.08 4,967.71 5,023.68 0.0M
2021-03-10 4,886.40 5,014.57 4,859.69 4,993.52 0.0M
2021-03-09 4,793.75 4,927.46 4,759.84 4,889.45 0.0M
2021-03-08 4,466.17 4,852.69 4,449.35 4,831.84 0.0M
2021-03-05 4,437.14 4,537.87 4,344.82 4,395.53 0.0M
2021-03-04 4,505.55 4,564.71 4,432.36 4,526.45 0.0M
2021-03-03 4,604.24 4,662.50 4,452.63 4,549.29 0.0M
2021-03-02 4,455.14 4,569.92 4,435.35 4,510.40 0.0M
2021-03-01 4,423.02 4,492.94 4,355.13 4,484.38 0.0M
2021-02-26 4,175.70 4,362.90 4,169.89 4,273.38 0.0M
2021-02-25 4,513.19 4,518.07 4,360.81 4,360.96 0.0M
2021-02-24 4,381.64 4,474.23 4,360.13 4,453.25 0.0M
2021-02-23 4,460.73 4,467.04 4,157.90 4,348.51 0.0M
2021-02-22 4,331.80 4,453.57 4,288.21 4,429.58 0.0M
2021-02-19 4,409.70 4,501.72 4,375.73 4,470.61 0.0M
2021-02-18 4,416.64 4,440.34 4,338.74 4,370.14 0.0M
2021-02-17 4,463.17 4,514.87 4,376.45 4,391.18 0.0M
2021-02-16 4,589.05 4,606.01 4,527.28 4,541.53 0.0M
2021-02-15 4,592.13 4,606.17 4,551.11 4,585.16 0.0M
2021-02-12 4,448.66 4,528.23 4,398.64 4,527.19 0.0M
2021-02-11 4,434.95 4,529.95 4,400.23 4,518.40 0.0M
2021-02-10 4,513.77 4,522.59 4,316.75 4,415.65 0.0M
2021-02-09 4,513.09 4,539.56 4,443.25 4,491.33 0.0M
2021-02-08 4,626.16 4,643.83 4,534.54 4,537.79 0.0M
2021-02-05 4,523.76 4,590.21 4,492.12 4,534.33 0.0M
2021-02-04 4,451.21 4,546.79 4,438.19 4,537.66 0.0M
2021-02-03 4,447.15 4,450.17 4,354.02 4,417.08 0.0M
2021-02-02 4,211.50 4,333.52 4,196.15 4,324.62 0.0M
2021-02-01 4,075.59 4,153.66 4,038.95 4,130.62 0.0M
2021-01-29 3,999.86 4,109.73 3,936.18 3,962.89 0.0M
2021-01-28 4,016.02 4,206.15 3,853.16 4,176.45 0.0M
2021-01-27 4,294.44 4,353.70 3,997.43 4,134.93 0.0M
2021-01-26 4,200.08 4,421.80 4,195.88 4,371.69 0.0M
2021-01-25 4,444.70 4,446.89 4,121.88 4,163.72 0.0M
2021-01-22 4,358.15 4,403.89 4,257.81 4,381.28 0.0M
2021-01-21 4,516.03 4,526.43 4,385.73 4,412.28 0.0M
2021-01-20 4,352.42 4,455.14 4,345.97 4,426.18 0.0M
2021-01-19 4,405.44 4,427.95 4,316.19 4,326.19 0.0M
2021-01-18 4,263.63 4,359.42 4,258.29 4,357.50 0.0M
2021-01-15 4,426.81 4,464.68 4,189.53 4,300.43 0.0M
2021-01-14 4,481.79 4,533.74 4,450.15 4,494.00 0.0M
2021-01-13 4,410.33 4,483.98 4,379.31 4,447.00 0.0M
2021-01-12 4,488.70 4,504.16 4,381.60 4,432.89 0.0M
2021-01-11 4,477.59 4,512.89 4,317.51 4,443.87 0.0M
2021-01-08 4,609.63 4,632.05 4,513.05 4,553.25 0.0M
2021-01-07 4,441.64 4,512.29 4,412.25 4,475.00 0.0M
2021-01-06 4,238.94 4,427.42 4,149.82 4,402.37 0.0M
2021-01-05 4,204.09 4,289.67 4,102.31 4,181.05 0.0M
2021-01-04 4,364.86 4,418.49 4,177.85 4,251.10 0.0M