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
2021-12-30 154.22 154.70 153.88 154.70 0.0M
2021-12-29 155.74 156.02 153.82 154.12 0.0M
2021-12-28 154.06 156.66 154.06 156.36 0.0M
2021-12-27 151.48 154.00 151.48 154.00 0.0M
2021-12-23 150.58 152.50 149.96 152.34 0.0M
2021-12-22 147.22 149.30 146.34 149.30 0.0M
2021-12-21 145.14 146.66 144.14 146.66 0.0M
2021-12-20 140.92 143.68 139.54 142.44 0.0M
2021-12-17 149.34 149.44 146.20 148.10 0.0M
2021-12-16 151.90 152.92 150.00 150.12 0.0M
2021-12-15 147.94 148.08 146.76 147.22 0.0M
2021-12-14 151.04 151.12 146.84 146.84 0.0M
2021-12-13 150.48 153.28 149.40 150.06 0.0M
2021-12-10 149.14 150.92 148.94 150.10 0.0M
2021-12-09 151.68 151.92 149.96 150.14 0.0M
2021-12-08 152.86 153.92 151.10 151.10 0.0M
2021-12-07 149.22 153.92 149.14 153.88 0.0M
2021-12-06 144.20 146.10 141.80 145.68 0.0M
2021-12-03 145.88 145.88 140.42 141.38 0.0M
2021-12-02 143.32 145.44 141.82 143.52 0.0M
2021-12-01 143.24 148.00 142.36 147.48 0.0M
2021-11-30 141.84 143.30 138.98 140.94 0.0M
2021-11-29 146.42 146.72 143.30 144.04 0.0M
2021-11-26 145.92 148.68 143.32 143.60 0.1M
2021-11-25 156.32 157.16 155.42 156.42 0.0M
2021-11-24 157.04 157.04 152.94 155.56 0.0M
2021-11-23 157.50 158.26 155.40 156.48 0.0M
2021-11-22 161.76 161.88 160.10 160.46 0.0M
2021-11-19 163.28 163.34 159.96 161.34 0.0M
2021-11-18 163.30 163.60 161.90 162.62 0.0M
2021-11-17 163.06 163.58 163.00 163.18 0.0M
2021-11-16 161.50 163.18 161.50 163.10 0.0M
2021-11-15 160.14 160.94 159.54 160.94 0.0M
2021-11-12 160.00 160.36 159.62 160.04 0.0M
2021-11-11 159.26 160.20 159.00 159.74 0.0M
2021-11-10 159.16 159.52 157.98 159.40 0.0M
2021-11-09 158.54 160.06 158.54 158.96 0.0M
2021-11-08 158.90 159.46 158.56 159.02 0.0M
2021-11-05 158.44 159.76 158.36 159.10 0.0M
2021-11-04 158.92 159.32 158.02 158.58 0.0M
2021-11-03 157.18 157.32 156.72 157.30 0.0M
2021-11-02 154.76 157.16 154.76 157.12 0.0M
2021-11-01 153.80 154.92 153.54 154.40 0.0M
2021-10-29 149.86 151.92 148.54 151.92 0.0M
2021-10-28 152.02 152.26 151.08 152.12 0.0M
2021-10-27 153.04 153.08 152.14 152.24 0.0M
2021-10-26 151.98 153.66 151.70 153.40 0.0M
2021-10-25 149.48 150.52 149.20 150.46 0.0M
2021-10-22 148.78 150.54 148.50 149.34 0.0M
2021-10-21 147.12 148.90 146.98 148.08 0.0M
2021-10-20 148.02 149.74 147.84 149.00 0.0M
2021-10-19 148.92 148.92 147.60 148.76 0.0M
2021-10-18 148.84 149.24 146.92 147.96 0.0M
2021-10-15 148.18 150.20 148.00 150.20 0.0M
2021-10-14 145.40 147.80 144.72 147.80 0.0M
2021-10-13 141.78 144.70 141.44 143.76 0.0M
2021-10-12 139.66 141.96 139.52 141.76 0.0M
2021-10-11 141.82 142.80 140.90 142.80 0.0M
2021-10-08 143.70 144.14 142.88 142.88 0.0M
2021-10-07 142.64 143.90 141.66 143.90 0.0M
2021-10-06 139.62 139.68 136.06 138.60 0.1M
2021-10-05 140.50 143.02 139.58 143.02 0.0M
2021-10-04 140.72 142.38 139.68 139.80 0.0M
2021-10-01 139.72 144.20 139.26 142.32 0.0M
2021-09-30 147.16 147.58 144.06 144.24 0.0M
2021-09-29 145.72 147.10 144.90 146.10 0.0M
2021-09-28 149.20 149.56 143.64 144.10 0.0M
2021-09-27 152.58 152.66 149.90 150.38 0.0M
2021-09-24 149.68 150.08 148.80 149.24 0.0M
2021-09-23 151.34 152.54 150.62 151.70 0.0M
2021-09-22 148.00 148.90 146.86 148.90 0.0M
2021-09-21 143.90 146.36 143.30 146.08 0.0M
2021-09-20 144.14 144.14 139.80 141.86 0.0M
2021-09-17 154.38 154.38 148.10 148.90 0.0M
2021-09-16 152.50 153.50 151.94 151.94 0.0M
2021-09-15 153.42 153.42 151.18 151.26 0.0M
2021-09-14 153.06 153.84 152.28 153.32 0.0M
2021-09-13 153.00 154.44 152.88 152.94 0.0M
2021-09-10 151.72 152.86 150.66 151.06 0.0M
2021-09-09 148.46 152.72 148.30 151.58 0.0M
2021-09-08 151.80 153.90 150.80 151.22 0.0M
2021-09-07 157.08 157.08 155.58 155.64 0.0M
2021-09-06 155.34 157.96 155.34 157.52 0.0M
2021-09-03 155.72 156.10 152.90 154.44 0.0M
2021-09-02 155.30 156.26 155.26 155.66 0.0M
2021-09-01 157.94 158.36 154.76 155.40 0.0M
2021-08-31 157.82 158.92 154.22 155.54 0.0M
2021-08-30 156.14 156.78 155.92 156.66 0.0M
2021-08-27 154.18 155.94 154.14 155.94 0.0M
2021-08-26 153.88 155.14 153.12 154.62 0.0M
2021-08-25 157.28 157.38 156.02 156.06 0.0M
2021-08-24 156.56 157.12 156.18 157.04 0.0M
2021-08-23 157.26 157.32 155.10 155.98 0.0M
2021-08-20 153.70 155.06 152.40 155.06 0.0M
2021-08-19 154.04 154.68 151.60 154.08 0.0M
2021-08-18 157.84 158.20 156.62 158.12 0.0M
2021-08-17 156.28 157.28 155.26 157.28 0.0M
2021-08-16 156.40 157.42 156.10 157.34 0.0M
2021-08-13 157.80 159.48 157.80 158.48 0.0M
2021-08-12 155.82 158.20 155.54 157.90 0.0M
2021-08-11 154.64 156.68 153.58 155.54 0.0M
2021-08-10 154.36 154.88 154.10 154.46 0.0M
2021-08-09 154.48 154.48 153.10 154.06 0.0M
2021-08-06 154.44 155.04 153.96 154.14 0.0M
2021-08-05 152.66 154.02 152.66 154.02 0.0M
2021-08-04 152.10 153.22 151.32 152.80 0.0M
2021-08-03 149.80 151.22 149.34 150.44 0.0M
2021-08-02 151.86 153.04 149.60 150.52 0.0M
2021-07-30 148.88 151.12 148.00 150.18 0.0M
2021-07-29 150.84 152.16 150.50 151.86 0.0M
2021-07-28 149.88 150.66 149.40 150.66 0.0M
2021-07-27 150.06 150.66 147.78 149.66 0.0M
2021-07-26 150.92 151.58 150.14 151.58 0.0M
2021-07-23 151.06 152.62 151.02 152.62 0.0M
2021-07-22 149.98 150.70 149.26 149.64 0.0M
2021-07-21 144.12 148.20 143.48 147.96 0.0M
2021-07-20 144.38 145.50 141.72 144.10 0.0M
2021-07-19 147.28 147.28 140.70 142.24 0.1M
2021-07-16 152.18 153.26 149.00 150.38 0.0M
2021-07-15 153.98 153.98 151.36 152.02 0.0M
2021-07-14 154.38 155.30 153.96 155.02 0.0M
2021-07-13 154.86 155.34 154.36 155.10 0.0M
2021-07-12 153.42 155.36 152.22 155.16 0.0M
2021-07-09 149.72 153.12 149.70 153.12 0.0M
2021-07-08 150.74 151.06 145.80 147.88 0.0M
2021-07-07 151.70 153.48 151.58 153.48 0.0M
2021-07-06 151.48 152.44 148.98 149.92 0.0M
2021-07-05 151.82 152.88 150.50 152.72 0.0M
2021-07-02 152.40 153.50 151.92 152.62 0.0M
2021-07-01 152.10 153.58 149.66 151.60 0.0M
2021-06-30 153.54 153.54 149.00 150.48 0.0M
2021-06-29 152.12 154.54 152.12 153.30 0.0M
2021-06-28 151.32 152.84 150.50 150.78 0.0M
2021-06-25 151.36 151.78 150.76 151.78 0.0M
2021-06-24 150.42 151.54 149.76 151.54 0.0M
2021-06-23 152.80 152.80 148.96 148.96 0.0M
2021-06-22 151.40 152.50 150.30 152.42 0.0M
2021-06-21 147.06 151.74 146.14 151.72 0.0M
2021-06-18 154.22 154.38 148.50 148.80 0.0M
2021-06-17 152.94 154.58 152.94 154.32 0.0M
2021-06-16 154.82 154.82 153.40 153.92 0.0M
2021-06-15 154.86 155.20 154.12 154.12 0.0M
2021-06-14 155.12 155.68 153.38 153.38 0.0M
2021-06-11 151.16 153.70 150.90 153.58 0.0M
2021-06-10 151.36 152.20 150.38 151.34 0.0M
2021-06-09 152.40 152.44 150.08 151.44 0.0M
2021-06-08 153.18 154.06 152.66 152.66 0.0M
2021-06-07 152.94 154.12 152.06 153.22 0.0M
2021-06-04 152.80 153.80 152.16 153.66 0.0M
2021-06-03 151.36 152.90 149.36 152.46 0.0M
2021-06-02 151.86 152.32 150.90 151.92 0.0M
2021-06-01 150.36 153.32 150.32 151.34 0.0M
2021-05-31 149.72 149.76 148.52 148.52 0.0M
2021-05-28 148.72 150.78 148.72 150.32 0.0M
2021-05-27 148.06 149.58 147.28 148.34 0.0M
2021-05-26 150.32 150.32 148.10 148.94 0.0M
2021-05-25 150.94 151.06 149.24 149.24 0.0M
2021-05-21 148.38 149.28 147.66 148.78 0.0M
2021-05-20 144.44 147.40 142.54 147.40 0.0M
2021-05-19 144.76 145.02 140.20 142.54 0.0M
2021-05-18 149.98 150.46 147.64 147.80 0.0M
2021-05-17 148.62 149.62 147.48 147.92 0.0M
2021-05-14 146.08 148.52 144.68 148.52 0.0M
2021-05-13 139.62 145.00 137.20 144.54 0.0M
2021-05-12 143.22 144.42 141.56 143.36 0.0M
2021-05-11 144.92 144.92 140.82 142.58 0.0M
2021-05-10 148.34 148.34 147.40 148.20 0.0M
2021-05-07 147.34 148.30 146.28 148.30 0.0M
2021-05-06 144.86 145.94 142.46 144.44 0.0M
2021-05-05 140.24 143.94 140.08 143.94 0.0M
2021-05-04 145.34 145.70 137.80 138.22 0.0M
2021-05-03 144.42 145.84 142.98 145.60 0.0M
2021-04-30 144.40 145.46 143.42 143.42 0.0M
2021-04-29 146.46 146.46 142.82 143.60 0.0M
2021-04-28 146.62 147.36 146.26 146.40 0.0M
2021-04-27 146.26 146.26 144.54 145.70 0.0M
2021-04-26 146.50 146.72 145.84 146.38 0.0M
2021-04-23 146.00 146.48 143.78 146.20 0.0M
2021-04-22 145.42 147.06 145.42 147.02 0.0M
2021-04-21 144.24 144.80 142.60 144.70 0.0M
2021-04-20 147.74 147.74 142.98 143.22 0.0M
2021-04-19 150.26 150.26 147.84 147.84 0.0M
2021-04-16 146.28 149.80 146.28 149.68 0.0M
2021-04-15 145.36 145.96 145.26 145.84 0.0M
2021-04-14 145.58 145.58 144.86 144.88 0.0M
2021-04-13 145.52 146.22 145.26 145.36 0.0M
2021-04-12 145.40 146.06 145.00 145.04 0.0M
2021-04-09 144.48 145.50 144.04 145.30 0.0M
2021-04-08 145.46 145.56 143.78 144.88 0.0M
2021-04-07 144.86 145.46 144.30 144.30 0.0M
2021-04-06 145.40 146.46 145.00 145.14 0.0M
2021-04-01 141.80 142.98 141.76 142.98 0.0M
2021-03-31 140.88 141.24 140.70 141.14 0.0M
2021-03-30 139.30 141.50 139.02 141.36 0.0M
2021-03-29 137.42 138.08 136.66 137.78 0.0M
2021-03-26 135.92 136.62 135.54 136.42 0.0M
2021-03-25 132.28 134.02 130.54 134.02 0.0M
2021-03-24 132.32 133.76 132.26 133.76 0.1M
2021-03-23 133.36 135.44 132.40 134.92 0.0M
2021-03-22 132.76 134.88 132.56 134.74 0.0M
2021-03-19 135.12 136.04 133.02 133.84 0.0M
2021-03-18 135.14 137.40 135.14 136.98 0.0M
2021-03-17 133.12 133.50 132.70 133.50 0.0M
2021-03-16 132.34 133.42 132.18 132.98 0.0M
2021-03-15 132.10 132.64 131.26 131.26 0.0M
2021-03-12 131.62 132.26 131.00 131.92 0.0M
2021-03-11 133.06 133.50 132.26 133.24 0.0M
2021-03-10 130.54 132.88 130.54 132.54 0.0M
2021-03-09 129.20 131.42 128.80 130.84 0.1M
2021-03-08 123.28 130.02 122.76 129.64 0.1M
2021-03-05 122.44 124.20 120.80 121.86 0.1M
2021-03-04 123.56 124.70 122.46 124.28 0.1M
2021-03-03 125.60 126.48 122.92 124.44 0.1M
2021-03-02 122.76 124.86 122.50 123.80 0.1M
2021-03-01 122.36 123.48 120.96 123.46 0.1M
2021-02-26 118.04 120.68 118.00 119.64 0.1M
2021-02-25 123.98 124.10 120.96 120.96 0.0M
2021-02-24 121.14 123.06 121.14 122.96 0.0M
2021-02-23 122.88 123.00 117.46 120.94 0.1M
2021-02-22 120.42 122.66 119.72 122.66 0.0M
2021-02-19 121.84 123.34 121.40 123.16 0.0M
2021-02-18 122.08 122.38 120.98 121.26 0.0M
2021-02-17 123.20 123.36 121.32 121.32 0.0M
2021-02-16 125.38 125.50 124.48 124.48 0.0M
2021-02-15 125.16 125.40 124.64 125.32 0.0M
2021-02-12 122.62 124.22 122.00 124.22 0.0M
2021-02-11 122.40 124.00 121.80 124.00 0.0M
2021-02-10 123.98 123.98 120.50 122.10 0.0M
2021-02-09 123.96 124.20 122.74 123.66 0.0M
2021-02-08 125.90 126.02 124.32 124.32 0.0M
2021-02-05 124.14 125.20 123.50 124.32 0.0M
2021-02-04 122.72 124.42 122.52 124.42 0.0M
2021-02-03 122.44 122.58 121.04 122.06 0.0M
2021-02-02 118.30 120.62 118.30 120.62 0.0M
2021-02-01 115.94 117.14 115.66 116.86 0.0M
2021-01-29 113.64 116.14 113.50 113.66 0.0M
2021-01-28 114.92 117.84 111.64 117.84 0.0M
2021-01-27 119.84 120.78 114.50 116.88 0.1M
2021-01-26 117.82 122.00 117.82 121.28 0.0M
2021-01-25 122.48 122.60 116.84 117.26 0.0M
2021-01-22 120.92 121.66 119.12 121.22 0.0M
2021-01-21 123.86 124.00 121.56 121.76 0.0M
2021-01-20 120.96 122.64 120.70 122.20 0.0M
2021-01-19 122.00 122.14 120.30 120.30 0.0M
2021-01-18 119.04 120.86 118.92 120.86 0.0M
2021-01-15 122.12 122.76 117.86 119.78 0.0M
2021-01-14 123.02 124.00 122.74 123.38 0.0M
2021-01-13 122.10 123.14 121.50 122.58 0.0M
2021-01-12 123.36 123.46 121.40 122.06 0.0M
2021-01-11 122.96 123.50 120.42 122.30 0.0M
2021-01-08 125.12 125.50 123.90 124.50 0.0M
2021-01-07 122.30 123.76 122.26 123.18 0.0M
2021-01-06 118.66 122.10 117.48 121.56 0.1M
2021-01-05 118.04 119.08 116.44 117.74 0.0M
2021-01-04 121.24 121.96 117.82 118.48 0.0M