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
2022-12-30 112.38 112.48 111.34 111.40 0.0M
2022-12-29 110.92 113.64 110.82 113.64 0.0M
2022-12-28 112.72 112.72 111.30 111.40 0.0M
2022-12-27 113.38 113.46 112.12 112.50 0.0M
2022-12-23 111.88 112.50 110.64 111.82 0.0M
2022-12-22 114.44 115.02 110.94 111.18 0.0M
2022-12-21 111.82 114.34 111.40 114.18 0.0M
2022-12-20 110.12 111.44 109.58 110.80 0.0M
2022-12-19 111.80 112.76 111.60 111.74 0.0M
2022-12-16 112.64 112.64 110.00 110.86 0.0M
2022-12-15 118.50 118.50 112.56 112.68 0.0M
2022-12-14 120.18 120.44 119.24 120.44 0.0M
2022-12-13 118.78 123.98 118.06 121.22 0.0M
2022-12-12 117.74 118.80 117.42 117.98 0.0M
2022-12-09 117.88 118.98 116.62 118.98 0.0M
2022-12-08 117.60 117.70 116.18 117.28 0.0M
2022-12-07 118.10 118.84 116.66 117.38 0.0M
2022-12-06 120.18 120.62 118.48 118.80 0.0M
2022-12-05 120.92 121.20 119.98 120.40 0.0M
2022-12-02 120.52 122.48 119.56 121.76 0.0M
2022-12-01 122.12 122.24 119.92 121.18 0.0M
2022-11-30 120.34 121.08 119.04 119.82 0.0M
2022-11-29 119.44 119.92 118.50 118.76 0.0M
2022-11-28 120.76 121.52 119.38 119.60 0.0M
2022-11-25 122.08 122.46 121.58 122.06 0.0M
2022-11-24 120.82 122.48 120.82 122.06 0.0M
2022-11-23 120.26 120.32 119.42 120.10 0.0M
2022-11-22 119.14 121.22 118.88 119.96 0.0M
2022-11-21 119.42 120.10 118.58 119.58 0.0M
2022-11-18 118.30 120.54 118.20 120.24 0.0M
2022-11-17 119.22 119.32 115.80 117.66 0.0M
2022-11-16 119.10 119.10 116.50 117.12 0.0M
2022-11-15 118.96 120.16 117.78 119.48 0.0M
2022-11-14 118.18 120.30 117.30 118.48 0.1M
2022-11-11 116.12 117.46 116.12 117.16 0.0M
2022-11-10 107.22 115.88 107.20 115.72 0.0M
2022-11-09 107.86 108.40 106.54 108.06 0.0M
2022-11-08 105.40 108.66 105.40 108.66 0.0M
2022-11-07 104.08 107.04 104.00 106.04 0.0M
2022-11-04 100.84 106.18 100.82 104.62 0.1M
2022-11-03 100.18 100.88 98.29 99.89 0.0M
2022-11-02 103.66 103.66 101.82 101.82 0.0M
2022-11-01 103.52 104.64 102.54 102.88 0.0M
2022-10-31 101.68 102.50 101.56 101.96 0.0M
2022-10-28 99.43 101.76 98.99 101.64 0.0M
2022-10-27 100.60 101.80 98.71 101.38 0.0M
2022-10-26 98.77 101.06 98.47 101.06 0.0M
2022-10-25 97.25 98.93 95.00 98.93 0.0M
2022-10-24 96.60 98.17 94.31 97.21 0.1M
2022-10-21 92.64 94.54 91.32 93.98 0.1M
2022-10-20 93.22 95.33 92.66 94.71 0.1M
2022-10-19 95.13 95.21 93.70 94.12 0.1M
2022-10-18 94.34 97.00 94.34 94.47 0.1M
2022-10-17 90.67 93.85 89.46 92.90 0.1M
2022-10-14 91.50 93.20 89.44 89.79 0.1M
2022-10-13 85.37 88.98 83.66 88.98 0.1M
2022-10-12 86.33 87.74 85.33 86.10 0.1M
2022-10-11 86.22 87.31 85.05 86.81 0.1M
2022-10-10 86.37 89.46 86.37 87.56 0.1M
2022-10-07 89.65 90.76 87.60 87.60 0.0M
2022-10-06 92.38 92.71 89.87 90.51 0.0M
2022-10-05 92.26 93.12 90.59 91.41 0.1M
2022-10-04 89.85 93.42 89.63 93.42 0.1M
2022-10-03 83.01 87.05 82.67 86.73 0.0M
2022-09-30 84.65 85.84 83.81 85.35 0.1M
2022-09-29 85.42 85.42 82.06 83.73 0.1M
2022-09-28 84.61 86.61 82.06 86.51 0.1M
2022-09-27 88.91 89.68 85.54 85.54 0.1M
2022-09-26 87.21 89.08 86.54 87.39 0.0M
2022-09-23 91.28 91.28 86.56 87.90 0.1M
2022-09-22 92.01 94.89 91.66 91.66 0.0M
2022-09-21 91.73 95.19 91.50 95.19 0.0M
2022-09-20 96.24 97.50 93.55 93.60 0.0M
2022-09-19 93.59 96.50 92.83 95.75 0.0M
2022-09-16 95.39 95.87 94.40 94.64 0.0M
2022-09-15 99.51 100.32 97.60 98.07 0.0M
2022-09-14 101.12 101.36 98.50 99.13 0.0M
2022-09-13 105.48 107.14 101.60 101.64 0.0M
2022-09-12 101.36 105.50 101.36 104.94 0.0M
2022-09-09 97.84 100.52 97.84 100.14 0.0M
2022-09-08 98.87 98.89 94.43 97.36 0.0M
2022-09-07 95.53 98.04 94.88 97.63 0.0M
2022-09-06 96.01 97.48 95.23 96.89 0.0M
2022-09-05 94.63 95.67 93.11 95.21 0.0M
2022-09-02 95.32 99.71 95.15 99.71 0.0M
2022-09-01 95.21 95.21 93.05 93.55 0.0M
2022-08-31 99.29 99.29 96.24 96.66 0.0M
2022-08-30 98.21 101.04 97.45 98.38 0.0M
2022-08-29 96.68 98.06 95.50 97.48 0.0M
2022-08-26 104.32 104.44 98.20 98.49 0.0M
2022-08-25 104.30 104.38 102.40 103.22 0.0M
2022-08-24 101.78 102.70 100.52 102.66 0.0M
2022-08-23 101.94 103.58 101.86 102.18 0.0M
2022-08-22 106.80 107.20 102.12 102.74 0.0M
2022-08-19 108.70 109.38 107.46 107.80 0.0M
2022-08-18 109.24 110.80 109.24 110.22 0.0M
2022-08-17 113.86 113.86 108.88 108.98 0.0M
2022-08-16 112.98 113.94 112.44 113.64 0.0M
2022-08-15 112.66 112.72 110.88 112.10 0.0M
2022-08-12 110.46 112.06 110.46 111.94 0.0M
2022-08-11 110.68 111.24 109.70 110.18 0.0M
2022-08-10 106.70 110.40 106.40 110.10 0.0M
2022-08-09 109.44 109.80 107.34 107.80 0.0M
2022-08-08 110.50 110.86 108.74 110.10 0.0M
2022-08-05 109.56 110.04 108.08 108.32 0.0M
2022-08-04 109.42 111.74 109.38 109.78 0.0M
2022-08-03 105.34 108.70 105.34 108.66 0.0M
2022-08-02 105.90 106.50 104.64 106.44 0.0M
2022-08-01 106.76 108.28 106.70 106.80 0.0M
2022-07-29 104.82 107.26 104.70 106.96 0.0M
2022-07-28 102.42 103.88 100.88 103.88 0.0M
2022-07-27 101.70 102.42 100.98 102.00 0.0M
2022-07-26 102.24 102.42 100.00 100.94 0.0M
2022-07-25 102.50 104.30 101.90 102.64 0.0M
2022-07-22 102.42 105.00 102.38 103.24 0.0M
2022-07-21 103.46 104.08 101.10 103.42 0.0M
2022-07-20 104.94 105.38 101.60 103.98 0.0M
2022-07-19 98.21 104.28 97.00 104.28 0.0M
2022-07-18 98.42 100.32 98.42 99.01 0.0M
2022-07-15 93.20 97.63 93.20 97.63 0.0M
2022-07-14 95.59 96.15 91.41 92.43 0.0M
2022-07-13 96.69 96.83 94.18 95.92 0.0M
2022-07-12 95.95 98.28 94.54 98.28 0.0M
2022-07-11 97.19 98.52 96.96 97.36 0.0M
2022-07-08 96.86 99.89 96.32 99.68 0.0M
2022-07-07 95.92 97.65 95.92 97.32 0.0M
2022-07-06 93.52 94.63 92.70 93.66 0.0M
2022-07-05 97.47 97.64 90.70 90.81 0.0M
2022-07-04 98.09 98.09 96.25 96.37 0.0M
2022-07-01 94.72 98.07 94.72 97.26 0.0M
2022-06-30 95.61 96.92 94.10 96.69 0.0M
2022-06-29 101.50 101.68 99.29 100.44 0.0M
2022-06-28 103.98 105.22 103.42 103.48 0.0M
2022-06-27 103.36 105.72 101.92 102.92 0.0M
2022-06-24 99.25 102.48 98.67 101.88 0.0M
2022-06-23 101.52 101.70 98.59 98.59 0.0M
2022-06-22 100.56 103.08 99.50 102.44 0.0M
2022-06-21 105.28 106.88 104.50 104.62 0.0M
2022-06-20 102.84 104.18 102.10 104.18 0.0M
2022-06-17 101.26 103.60 100.72 101.86 0.1M
2022-06-16 106.90 106.90 100.38 100.40 0.0M
2022-06-15 107.18 109.00 105.94 107.80 0.0M
2022-06-14 108.68 109.02 104.88 104.90 0.0M
2022-06-13 110.46 110.46 106.22 107.06 0.0M
2022-06-10 117.96 117.96 112.14 112.14 0.0M
2022-06-09 122.50 123.28 119.68 119.76 0.0M
2022-06-08 126.12 126.12 123.14 124.04 0.0M
2022-06-07 126.12 126.16 124.36 125.78 0.0M
2022-06-06 126.66 128.46 126.46 127.60 0.0M
2022-06-03 126.04 126.04 123.90 124.28 0.0M
2022-06-02 123.26 124.78 123.20 124.68 0.0M
2022-06-01 124.44 124.70 121.96 121.96 0.0M
2022-05-31 125.00 125.74 122.56 123.20 0.0M
2022-05-30 126.26 126.38 125.40 126.30 0.0M
2022-05-27 121.66 124.48 121.14 124.48 0.0M
2022-05-26 117.12 120.70 117.12 120.50 0.0M
2022-05-25 116.96 117.36 114.52 116.60 0.0M
2022-05-24 116.94 118.26 115.22 115.22 0.0M
2022-05-23 119.90 119.90 117.40 119.84 0.0M
2022-05-20 116.32 119.06 115.86 116.14 0.0M
2022-05-19 114.12 114.90 111.48 114.90 0.0M
2022-05-18 119.90 119.94 116.62 116.68 0.0M
2022-05-17 118.16 120.08 117.68 119.86 0.0M
2022-05-16 116.64 116.78 114.74 115.46 0.0M
2022-05-13 113.68 117.20 113.54 117.20 0.0M
2022-05-12 108.78 113.42 108.24 112.34 0.0M
2022-05-11 110.10 113.84 108.94 113.84 0.0M
2022-05-10 109.18 111.94 109.00 109.22 0.0M
2022-05-09 110.58 111.82 106.88 106.88 0.0M
2022-05-06 114.22 114.22 110.28 111.28 0.0M
2022-05-05 121.50 121.58 114.80 115.28 0.0M
2022-05-04 117.28 117.96 116.54 116.54 0.0M
2022-05-03 116.36 118.20 115.74 117.34 0.0M
2022-05-02 116.68 117.56 114.98 115.98 0.0M
2022-04-29 118.46 120.06 117.92 118.80 0.0M
2022-04-28 115.50 118.00 114.32 116.56 0.0M
2022-04-27 112.92 114.30 109.86 113.48 0.0M
2022-04-26 118.44 118.58 112.74 113.00 0.0M
2022-04-25 115.22 117.50 114.82 116.12 0.0M
2022-04-22 122.96 123.40 119.40 119.40 0.0M
2022-04-21 123.60 127.20 123.60 125.80 0.0M
2022-04-20 120.00 123.46 120.00 123.46 0.0M
2022-04-19 118.70 120.58 117.28 119.80 0.0M
2022-04-14 119.04 120.32 118.72 119.90 0.0M
2022-04-13 118.04 118.78 116.94 118.54 0.0M
2022-04-12 116.64 119.90 115.70 119.10 0.0M
2022-04-11 120.88 122.00 118.70 120.80 0.0M
2022-04-08 122.00 122.66 120.50 121.88 0.0M
2022-04-07 120.52 122.62 118.46 118.76 0.0M
2022-04-06 123.74 124.62 117.74 119.48 0.0M
2022-04-05 125.90 127.66 123.24 124.34 0.0M
2022-04-04 126.14 126.40 123.18 126.22 0.0M
2022-04-01 124.64 125.80 124.36 124.68 0.0M
2022-03-31 129.44 129.44 124.22 124.46 0.0M
2022-03-30 129.64 130.10 127.06 127.76 0.0M
2022-03-29 127.76 133.30 126.96 131.38 0.1M
2022-03-28 125.20 128.02 124.56 124.76 0.0M
2022-03-25 123.06 124.76 121.76 122.56 0.0M
2022-03-24 122.92 123.60 121.00 122.22 0.0M
2022-03-23 125.98 126.50 121.34 121.92 0.0M
2022-03-22 123.64 126.20 123.58 125.78 0.0M
2022-03-21 124.38 124.92 122.54 122.54 0.0M
2022-03-18 123.54 124.58 119.82 124.58 0.0M
2022-03-17 126.06 126.06 121.88 123.92 0.0M
2022-03-16 120.84 126.94 120.84 125.12 0.0M
2022-03-15 114.28 117.18 110.94 116.82 0.0M
2022-03-14 116.22 119.00 115.10 116.42 0.0M
2022-03-11 109.60 116.56 108.18 111.64 0.0M
2022-03-10 113.28 113.56 107.14 108.60 0.0M
2022-03-09 107.10 116.10 106.82 116.10 0.0M
2022-03-08 97.51 103.40 97.43 99.51 0.1M
2022-03-07 95.57 104.42 93.38 98.97 0.1M
2022-03-04 110.60 111.24 103.16 103.16 0.1M
2022-03-03 119.20 119.58 113.30 113.36 0.0M
2022-03-02 115.66 120.82 114.34 119.14 0.0M
2022-03-01 126.02 126.64 116.72 116.72 0.0M
2022-02-28 123.72 127.94 121.50 126.84 0.0M
2022-02-25 122.04 129.00 119.88 129.00 0.0M
2022-02-24 121.74 123.08 115.90 120.02 0.0M
2022-02-23 132.64 135.14 130.10 130.60 0.0M
2022-02-22 127.32 133.12 127.00 131.00 0.0M
2022-02-21 140.60 140.94 130.18 132.48 0.0M
2022-02-18 142.42 143.10 137.00 138.14 0.0M
2022-02-17 144.86 145.20 141.06 141.92 0.0M
2022-02-16 144.80 147.14 143.40 144.06 0.0M
2022-02-15 139.60 145.10 139.00 145.10 0.1M
2022-02-14 137.82 139.84 134.30 139.68 0.0M
2022-02-11 144.50 146.46 143.46 145.04 0.1M
2022-02-10 148.44 148.56 145.20 146.56 0.0M
2022-02-09 144.00 146.78 144.00 146.48 0.0M
2022-02-08 141.54 143.58 140.38 141.98 0.0M
2022-02-07 141.42 142.06 138.98 141.22 0.0M
2022-02-04 145.12 145.12 138.82 139.60 0.1M
2022-02-03 148.18 148.48 144.40 144.60 0.0M
2022-02-02 150.32 151.30 148.92 148.92 0.0M
2022-02-01 148.96 150.32 147.64 149.08 0.0M
2022-01-31 146.62 147.96 143.86 146.18 0.0M
2022-01-28 145.16 145.16 139.80 143.44 0.0M
2022-01-27 142.32 147.90 141.42 147.72 0.0M
2022-01-26 143.02 147.30 143.02 146.08 0.0M
2022-01-25 139.70 141.02 137.88 139.80 0.0M
2022-01-24 147.56 148.74 137.02 137.78 0.0M
2022-01-21 151.14 151.50 146.84 149.10 0.0M
2022-01-20 153.96 155.24 151.94 155.24 0.0M
2022-01-19 149.74 154.66 149.72 153.02 0.0M
2022-01-18 153.86 153.86 150.50 152.52 0.0M
2022-01-17 155.44 156.04 155.14 155.82 0.0M
2022-01-14 155.04 156.26 154.20 154.64 0.0M
2022-01-13 156.14 158.40 155.92 157.42 0.0M
2022-01-12 157.72 157.74 156.24 157.18 0.0M
2022-01-11 155.18 156.50 154.78 156.00 0.0M
2022-01-10 157.06 157.06 152.00 152.50 0.0M
2022-01-07 156.64 157.68 154.30 155.96 0.1M
2022-01-06 158.88 159.82 156.82 158.08 0.0M
2022-01-05 160.40 162.50 160.28 162.36 0.0M
2022-01-04 158.24 160.94 158.14 159.94 0.0M
2022-01-03 155.98 158.34 155.98 157.48 0.0M