Xtrackers LevDAX Daily Swap UCITS ETF 1C (DBPE)

DBPE
🏛️ 德国 →
268.00
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
2025-09-26 264.80 268.35 264.75 268.00 0.0M
2025-09-25 265.15 265.15 260.30 263.55 0.0M
2025-09-24 265.05 267.00 264.35 266.60 0.0M
2025-09-23 265.60 267.50 264.65 265.75 0.0M
2025-09-22 264.70 264.70 261.45 263.40 0.0M
2025-09-19 267.75 268.95 265.90 266.00 0.0M
2025-09-18 263.75 267.35 263.75 267.35 0.0M
2025-09-17 261.45 262.10 258.70 260.10 0.0M
2025-09-16 267.80 267.80 259.10 259.35 0.0M
2025-09-15 269.70 270.95 267.80 268.80 0.0M
2025-09-12 269.30 269.30 265.65 267.60 0.0M
2025-09-11 266.55 268.90 265.25 267.85 0.0M
2025-09-10 270.90 271.80 265.70 266.30 0.0M
2025-09-09 269.75 270.60 266.80 268.00 0.0M
2025-09-08 269.35 270.70 268.10 270.20 0.0M
2025-09-05 271.00 271.10 264.75 265.75 0.0M
2025-09-04 267.00 269.90 266.90 269.45 0.0M
2025-09-03 266.25 268.10 264.00 265.50 0.0M
2025-09-02 274.60 274.60 263.20 263.20 0.0M
2025-09-01 275.25 275.95 274.80 275.95 0.0M
2025-08-29 275.15 276.55 272.80 273.10 0.0M
2025-08-28 279.75 279.75 274.80 276.05 0.0M
2025-08-27 279.75 279.75 274.80 276.50 0.0M
2025-08-26 277.95 281.25 275.35 279.25 0.0M
2025-08-25 281.15 283.90 280.55 281.25 0.0M
2025-08-22 281.20 284.40 281.20 283.95 0.0M
2025-08-21 281.90 282.30 280.10 282.30 0.0M
2025-08-20 280.95 283.65 280.60 281.85 0.0M
2025-08-19 283.90 285.50 283.90 285.10 0.0M
2025-08-18 282.40 283.10 281.05 282.70 0.0M
2025-08-15 287.85 287.85 283.85 283.90 0.0M
2025-08-14 280.90 285.05 280.90 284.50 0.0M
2025-08-13 279.60 281.30 279.20 279.65 0.0M
2025-08-12 278.75 278.75 274.75 276.55 0.0M
2025-08-11 280.50 280.50 276.90 277.45 0.0M
2025-08-08 279.20 280.55 278.55 279.50 0.0M
2025-08-07 274.15 284.00 274.15 280.40 0.0M
2025-08-06 275.35 275.40 271.90 274.25 0.0M
2025-08-05 274.00 275.05 271.20 272.30 0.0M
2025-08-04 265.25 270.70 265.25 270.70 0.0M
2025-08-01 271.20 271.25 262.50 263.10 0.0M
2025-07-31 284.35 286.20 277.75 277.95 0.0M
2025-07-30 280.50 282.85 280.50 282.85 0.0M
2025-07-29 278.20 283.55 278.20 281.60 0.0M
2025-07-28 286.95 286.95 275.50 275.75 0.0M
2025-07-25 278.75 282.30 278.45 281.75 0.0M
2025-07-24 288.10 288.10 283.00 283.40 0.0M
2025-07-23 282.25 283.60 279.90 281.90 0.0M
2025-07-22 281.90 281.90 275.00 277.85 0.0M
2025-07-21 284.30 284.55 281.80 283.70 0.0M
2025-07-18 287.75 287.80 283.65 283.65 0.0M
2025-07-17 282.70 285.55 281.20 285.55 0.0M
2025-07-16 277.05 281.40 276.95 277.05 0.0M
2025-07-15 282.20 283.10 278.45 278.45 0.0M
2025-07-14 277.80 280.95 276.60 280.95 0.0M
2025-07-11 285.45 285.45 281.30 282.90 0.0M
2025-07-10 291.85 292.00 288.00 288.00 0.0M
2025-07-09 283.90 291.00 283.85 290.30 0.0M
2025-07-08 279.70 282.60 279.15 282.45 0.0M
2025-07-07 274.25 278.80 273.75 278.80 0.0M
2025-07-04 274.35 274.35 271.55 272.60 0.0M
2025-07-03 274.90 276.00 272.45 276.00 0.0M
2025-07-02 273.35 273.65 270.50 272.70 0.0M
2025-07-01 277.00 277.15 270.25 270.25 0.0M
2025-06-30 280.15 280.15 274.95 275.90 0.0M
2025-06-27 273.95 278.55 273.00 278.55 0.0M
2025-06-26 269.65 271.00 268.10 269.85 0.0M
2025-06-25 270.90 270.95 266.00 266.60 0.0M
2025-06-24 271.60 273.55 269.30 269.80 0.0M
2025-06-23 260.30 263.50 257.40 261.45 0.0M
2025-06-20 260.00 265.45 260.00 263.45 0.0M
2025-06-19 259.85 260.55 256.85 256.85 0.0M
2025-06-18 265.60 266.15 262.05 262.95 0.0M
2025-06-17 265.95 267.10 263.00 265.30 0.0M
2025-06-16 269.30 271.75 267.00 271.40 0.0M
2025-06-13 266.40 268.00 264.50 267.45 0.0M
2025-06-12 273.40 273.90 270.00 273.20 0.0M
2025-06-11 279.15 281.50 277.80 277.85 0.0M
2025-06-10 282.10 282.50 278.35 278.70 0.0M
2025-06-09 284.85 284.85 281.00 282.70 0.0M
2025-06-06 285.60 286.10 283.85 286.10 0.0M
2025-06-05 285.75 288.45 284.75 286.45 0.0M
2025-06-04 284.70 286.40 283.10 285.25 0.0M
2025-06-03 279.60 281.00 276.05 281.00 0.0M
2025-06-02 277.40 278.65 275.60 277.25 0.0M
2025-05-30 279.05 283.05 278.90 279.10 0.0M
2025-05-29 284.55 284.70 277.75 278.05 0.0M
2025-05-28 284.95 286.50 280.15 280.15 0.0M
2025-05-27 280.80 285.00 280.75 284.80 0.0M
2025-05-26 280.00 280.00 277.70 279.60 0.0M
2025-05-23 280.65 282.00 263.20 271.00 0.0M
2025-05-22 280.00 280.00 276.10 279.60 0.0M
2025-05-21 278.90 282.70 277.55 282.10 0.0M
2025-05-20 278.50 281.35 277.25 280.25 0.0M
2025-05-19 274.00 278.05 272.90 278.05 0.0M
2025-05-16 274.75 277.00 272.50 274.35 0.0M
2025-05-15 265.80 272.50 264.70 272.50 0.0M
2025-05-14 272.70 272.70 268.05 268.80 0.0M
2025-05-13 269.75 271.65 269.75 271.65 0.0M
2025-05-12 275.95 277.25 266.00 270.00 0.0M
2025-05-09 267.50 268.90 267.35 268.15 0.0M
2025-05-08 263.20 266.10 262.45 265.30 0.0M
2025-05-07 262.90 263.35 259.80 260.05 0.0M
2025-05-06 265.50 265.50 250.45 262.90 0.0M
2025-05-05 259.35 265.40 259.35 264.70 0.0M
2025-05-02 252.80 259.30 252.40 259.30 0.0M
2025-04-30 247.50 248.20 240.80 245.80 0.0M
2025-04-29 243.90 245.55 243.10 244.95 0.0M
2025-04-28 243.05 245.25 241.50 241.50 0.0M
2025-04-25 240.00 241.40 237.75 241.00 0.0M
2025-04-24 233.35 237.60 230.20 237.60 0.0M
2025-04-23 230.55 235.70 230.55 235.00 0.0M
2025-04-22 217.65 221.20 216.90 221.20 0.0M
2025-04-17 223.40 223.40 218.45 219.40 0.0M
2025-04-16 218.05 222.00 215.00 221.45 0.0M
2025-04-15 217.45 220.85 216.60 220.60 0.0M
2025-04-14 210.00 215.60 209.35 214.55 0.0M
2025-04-11 211.70 211.70 198.66 203.30 0.0M
2025-04-10 218.70 219.75 206.60 206.60 0.0M
2025-04-09 192.82 196.00 184.68 189.76 0.0M
2025-04-08 197.08 205.45 194.80 202.15 0.0M
2025-04-07 182.72 201.20 180.00 193.58 0.0M
2025-04-04 229.55 230.00 207.00 209.85 0.0M
2025-04-03 236.65 241.90 232.60 232.60 0.0M
2025-04-02 249.30 249.30 242.75 247.65 0.0M
2025-04-01 247.00 251.45 246.40 250.55 0.0M
2025-03-31 244.45 246.00 238.80 243.05 0.0M
2025-03-28 251.95 252.50 249.40 249.75 0.0M
2025-03-27 251.00 255.00 250.00 254.20 0.0M
2025-03-26 266.45 266.45 258.15 258.15 0.0M
2025-03-25 260.25 265.95 258.60 264.30 0.0M
2025-03-24 263.65 264.65 258.00 258.55 0.0M
2025-03-21 260.10 260.10 256.05 258.75 0.0M
2025-03-20 268.65 268.65 258.00 261.90 0.0M
2025-03-19 267.80 270.40 266.00 268.65 0.0M
2025-03-18 267.95 273.00 267.95 270.90 0.0M
2025-03-17 261.50 265.60 261.00 265.60 0.0M
2025-03-14 251.00 262.65 250.65 262.40 0.0M
2025-03-13 253.20 256.75 249.80 252.40 0.0M
2025-03-12 252.20 257.50 250.40 255.45 0.0M
2025-03-11 254.85 258.20 247.30 247.50 0.0M
2025-03-10 266.15 266.30 253.10 253.80 0.0M
2025-03-07 266.55 266.90 259.65 262.85 0.0M
2025-03-06 269.20 273.50 265.85 270.90 0.0M
2025-03-05 260.00 266.00 260.00 264.80 0.0M
2025-03-04 260.05 260.10 248.00 248.60 0.0M
2025-03-03 257.20 270.00 253.95 267.35 0.0M
2025-02-28 250.00 253.85 249.85 253.85 0.0M
2025-02-27 254.75 256.35 249.60 253.60 0.0M
2025-02-26 254.65 260.00 254.65 259.55 0.0M
2025-02-25 250.00 254.00 250.00 250.75 0.0M
2025-02-24 251.50 253.00 248.00 251.20 0.0M
2025-02-21 248.50 250.30 247.55 248.10 0.0M
2025-02-20 253.00 254.55 248.75 248.75 0.0M
2025-02-19 261.60 262.90 251.45 251.45 0.0M
2025-02-18 260.65 260.90 258.05 260.85 0.0M
2025-02-17 254.95 259.90 254.40 259.85 0.0M
2025-02-14 254.15 255.05 253.05 253.40 0.0M
2025-02-13 251.65 255.75 249.40 255.75 0.0M
2025-02-12 244.20 246.15 242.00 245.40 0.0M
2025-02-11 240.00 243.35 240.00 243.35 0.0M
2025-02-10 239.00 241.05 238.80 240.70 0.0M
2025-02-07 240.40 240.85 237.60 237.60 0.0M
2025-02-06 236.25 240.35 236.25 240.35 0.0M
2025-02-05 230.05 233.60 229.35 233.60 0.0M
2025-02-04 230.95 231.95 229.05 231.90 0.0M
2025-02-03 227.60 230.80 227.15 230.05 0.0M
2025-01-31 237.15 238.25 236.05 236.85 0.0M
2025-01-30 235.55 237.00 235.50 237.00 0.0M
2025-01-29 232.50 235.60 232.15 234.95 0.0M
2025-01-28 229.25 231.10 228.30 230.45 0.0M
2025-01-27 225.80 228.25 223.85 227.45 0.0M
2025-01-24 231.40 232.20 229.15 229.90 0.0M
2025-01-23 227.40 230.20 227.30 230.20 0.0M
2025-01-22 225.25 228.45 225.25 227.20 0.0M
2025-01-21 220.45 222.55 220.45 222.55 0.0M
2025-01-20 219.45 222.40 219.45 221.40 0.0M
2025-01-17 216.20 220.00 216.20 219.75 0.0M
2025-01-16 214.95 215.00 213.15 214.30 0.0M
2025-01-15 207.75 213.50 207.75 213.30 0.0M
2025-01-14 206.65 207.95 206.45 206.90 0.0M
2025-01-13 204.55 204.80 202.00 204.00 0.0M
2025-01-10 207.85 209.45 205.70 205.70 0.0M
2025-01-09 206.75 208.00 206.75 207.90 0.0M
2025-01-08 207.95 210.70 206.75 208.20 0.0M
2025-01-07 205.60 209.30 204.55 208.25 0.0M
2025-01-06 201.30 206.20 200.55 206.20 0.0M
2025-01-03 201.85 201.85 199.74 199.74 0.0M
2025-01-02 201.50 202.30 198.84 202.30 0.0M