Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.452,23 +3.273,61 (+5,93%)
L&G DAX Daily 2x Short UCITS ETF (DES2.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:36PM CEST
Zeitraum:
04. Mai 2023 - 04. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 1,1050 | 1,1120 | 1,0918 | 1,1004 | 1,1004 | 116.476 |
| 02. Mai 2024 | 1,1048 | 1,1148 | 1,1042 | 1,1148 | 1,1148 | 70.452 |
| 30. Apr. 2024 | 1,0820 | 1,1078 | 1,0820 | 1,1078 | 1,1078 | 58.391 |
| 29. Apr. 2024 | 1,0722 | 1,0846 | 1,0722 | 1,0842 | 1,0842 | 13.379 |
| 26. Apr. 2024 | 1,0946 | 1,0992 | 1,0790 | 1,0790 | 1,0790 | 197.686 |
| 25. Apr. 2024 | 1,0946 | 1,1188 | 1,0946 | 1,1088 | 1,1088 | 703.876 |
| 24. Apr. 2024 | 1,0774 | 1,0910 | 1,0732 | 1,0890 | 1,0890 | 451.479 |
| 23. Apr. 2024 | 1,0954 | 1,1020 | 1,0808 | 1,0808 | 1,0808 | 488.275 |
| 22. Apr. 2024 | 1,1142 | 1,1240 | 1,1118 | 1,1166 | 1,1166 | 59.104 |
| 19. Apr. 2024 | 1,1396 | 1,1426 | 1,1290 | 1,1318 | 1,1318 | 427.335 |
| 18. Apr. 2024 | 1,1204 | 1,1328 | 1,1174 | 1,1190 | 1,1190 | 140.769 |
| 17. Apr. 2024 | 1,1248 | 1,1270 | 1,1096 | 1,1264 | 1,1264 | 456.566 |
| 16. Apr. 2024 | 1,1230 | 1,1320 | 1,1140 | 1,1282 | 1,1282 | 2.920.318 |
| 15. Apr. 2024 | 1,0942 | 1,0994 | 1,0760 | 1,0970 | 1,0970 | 892.168 |
| 12. Apr. 2024 | 1,0832 | 1,1152 | 1,0780 | 1,1070 | 1,1070 | 632.359 |
| 11. Apr. 2024 | 1,0870 | 1,1130 | 1,0870 | 1,1032 | 1,1032 | 1.005.309 |
| 10. Apr. 2024 | 1,0766 | 1,1000 | 1,0698 | 1,0860 | 1,0860 | 716.702 |
| 09. Apr. 2024 | 1,0688 | 1,0900 | 1,0688 | 1,0878 | 1,0878 | 301.986 |
| 08. Apr. 2024 | 1,0734 | 1,0734 | 1,0594 | 1,0604 | 1,0604 | 354.736 |
| 05. Apr. 2024 | 1,0718 | 1,0850 | 1,0718 | 1,0788 | 1,0788 | 841.042 |
| 04. Apr. 2024 | 1,0540 | 1,0540 | 1,0470 | 1,0484 | 1,0484 | 13.644 |
| 03. Apr. 2024 | 1,0580 | 1,0624 | 1,0522 | 1,0522 | 1,0522 | 126.549 |
| 02. Apr. 2024 | 1,0500 | 1,0622 | 1,0340 | 1,0622 | 1,0622 | 757.611 |
| 28. März 2024 | 1,0378 | 1,0402 | 1,0360 | 1,0376 | 1,0376 | 483.342 |
| 27. März 2024 | 1,0482 | 1,0488 | 1,0360 | 1,0380 | 1,0380 | 222.749 |
| 26. März 2024 | 1,0630 | 1,0630 | 1,0464 | 1,0482 | 1,0482 | 909.852 |
| 25. März 2024 | 1,0690 | 1,0734 | 1,0602 | 1,0618 | 1,0618 | 346.960 |
| 22. März 2024 | 1,0762 | 1,0762 | 1,0678 | 1,0690 | 1,0690 | 347.163 |
| 21. März 2024 | 1,0714 | 1,0838 | 1,0714 | 1,0728 | 1,0728 | 736.614 |
| 20. März 2024 | 1,0966 | 1,0966 | 1,0894 | 1,0904 | 1,0904 | 76.126 |
| 19. März 2024 | 1,1002 | 1,1002 | 1,0930 | 1,0930 | 1,0930 | 39.051 |
| 18. März 2024 | 1,0952 | 1,1016 | 1,0906 | 1,1000 | 1,1000 | 42.500 |
| 15. März 2024 | 1,0986 | 1,0986 | 1,0876 | 1,0974 | 1,0974 | 857.762 |
| 14. März 2024 | 1,0902 | 1,1028 | 1,0898 | 1,0984 | 1,0984 | 109.666 |
| 13. März 2024 | 1,0936 | 1,0952 | 1,0910 | 1,0936 | 1,0936 | 1.140.461 |
| 12. März 2024 | 1,1152 | 1,1172 | 1,0940 | 1,0950 | 1,0950 | 999.124 |
| 11. März 2024 | 1,1300 | 1,1324 | 1,1210 | 1,1210 | 1,1210 | 382.065 |
| 08. März 2024 | 1,1094 | 1,1130 | 1,1084 | 1,1130 | 1,1130 | 118.563 |
| 07. März 2024 | 1,1328 | 1,1350 | 1,1050 | 1,1070 | 1,1070 | 1.150.641 |
| 06. März 2024 | 1,1276 | 1,1276 | 1,1224 | 1,1234 | 1,1234 | 342.470 |
| 05. März 2024 | 1,1276 | 1,1326 | 1,1246 | 1,1256 | 1,1256 | 457.141 |
| 04. März 2024 | 1,1212 | 1,1262 | 1,1200 | 1,1236 | 1,1236 | 860.738 |
| 01. März 2024 | 1,1138 | 1,1222 | 1,1136 | 1,1210 | 1,1210 | 687.250 |
| 29. Feb. 2024 | 1,1328 | 1,1328 | 1,1194 | 1,1260 | 1,1260 | 1.074.989 |
| 28. Feb. 2024 | 1,1420 | 1,1420 | 1,1362 | 1,1362 | 1,1362 | 88.356 |
| 27. Feb. 2024 | 1,1592 | 1,1592 | 1,1418 | 1,1420 | 1,1420 | 371.263 |
| 26. Feb. 2024 | 1,1626 | 1,1626 | 1,1572 | 1,1592 | 1,1592 | 688.029 |
| 23. Feb. 2024 | 1,1670 | 1,1670 | 1,1588 | 1,1598 | 1,1598 | 288.486 |
| 22. Feb. 2024 | 1,1716 | 1,1762 | 1,1596 | 1,1652 | 1,1652 | 515.570 |
| 21. Feb. 2024 | 1,2036 | 1,2072 | 1,1950 | 1,2002 | 1,2002 | 442.804 |
| 20. Feb. 2024 | 1,2064 | 1,2120 | 1,2064 | 1,2076 | 1,2076 | 113.003 |
| 19. Feb. 2024 | 1,2050 | 1,2080 | 1,2030 | 1,2034 | 1,2034 | 312.517 |
| 16. Feb. 2024 | 1,1970 | 1,2070 | 1,1890 | 1,2000 | 1,2000 | 847.644 |
| 15. Feb. 2024 | 1,2122 | 1,2122 | 1,2040 | 1,2084 | 1,2084 | 237.428 |
| 14. Feb. 2024 | 1,2330 | 1,2330 | 1,2218 | 1,2218 | 1,2218 | 381.365 |
| 13. Feb. 2024 | 1,2176 | 1,2374 | 1,2170 | 1,2316 | 1,2316 | 1.074.201 |
| 12. Feb. 2024 | 1,2172 | 1,2178 | 1,2094 | 1,2094 | 1,2094 | 646.636 |
| 09. Feb. 2024 | 1,2174 | 1,2310 | 1,2168 | 1,2262 | 1,2262 | 161.973 |
| 08. Feb. 2024 | 1,2234 | 1,2290 | 1,2100 | 1,2190 | 1,2190 | 674.862 |
| 07. Feb. 2024 | 1,2106 | 1,2250 | 1,2106 | 1,2236 | 1,2236 | 1.009.365 |
| 06. Feb. 2024 | 1,2186 | 1,2310 | 1,2072 | 1,2078 | 1,2078 | 715.913 |
| 05. Feb. 2024 | 1,2240 | 1,2322 | 1,2184 | 1,2268 | 1,2268 | 247.282 |
| 02. Feb. 2024 | 1,2146 | 1,2244 | 1,2116 | 1,2226 | 1,2226 | 455.011 |
| 01. Feb. 2024 | 1,2350 | 1,2350 | 1,2268 | 1,2324 | 1,2324 | 996.029 |
| 31. Jan. 2024 | 1,2144 | 1,2250 | 1,2132 | 1,2240 | 1,2240 | 1.041.975 |
| 30. Jan. 2024 | 1,2100 | 1,2170 | 1,2100 | 1,2140 | 1,2140 | 177.720 |
| 29. Jan. 2024 | 1,2218 | 1,2300 | 1,2186 | 1,2186 | 1,2186 | 705.735 |
| 26. Jan. 2024 | 1,2264 | 1,2288 | 1,2158 | 1,2158 | 1,2158 | 366.772 |
| 25. Jan. 2024 | 1,2310 | 1,2380 | 1,2216 | 1,2216 | 1,2216 | 542.446 |
| 24. Jan. 2024 | 1,2400 | 1,2412 | 1,2202 | 1,2218 | 1,2218 | 944.076 |
| 23. Jan. 2024 | 1,2460 | 1,2632 | 1,2460 | 1,2632 | 1,2632 | 83.531 |
| 22. Jan. 2024 | 1,2562 | 1,2652 | 1,2544 | 1,2544 | 1,2544 | 181.230 |
| 19. Jan. 2024 | 1,2604 | 1,2790 | 1,2588 | 1,2752 | 1,2752 | 917.788 |
| 18. Jan. 2024 | 1,2912 | 1,2912 | 1,2716 | 1,2716 | 1,2716 | 384.877 |
| 17. Jan. 2024 | 1,2972 | 1,3022 | 1,2922 | 1,2922 | 1,2922 | 598.572 |
| 16. Jan. 2024 | 1,2826 | 1,2830 | 1,2710 | 1,2710 | 1,2710 | 336.288 |
| 15. Jan. 2024 | 1,2482 | 1,2624 | 1,2482 | 1,2624 | 1,2624 | 271.576 |
| 12. Jan. 2024 | 1,2574 | 1,2606 | 1,2454 | 1,2512 | 1,2512 | 379.262 |
| 11. Jan. 2024 | 1,2360 | 1,2748 | 1,2290 | 1,2748 | 1,2748 | 399.914 |
| 10. Jan. 2024 | 1,2504 | 1,2548 | 1,2430 | 1,2504 | 1,2504 | 691.536 |
| 09. Jan. 2024 | 1,2468 | 1,2624 | 1,2468 | 1,2512 | 1,2512 | 730.215 |
| 08. Jan. 2024 | 1,2608 | 1,2740 | 1,2468 | 1,2468 | 1,2468 | 756.977 |
| 05. Jan. 2024 | 1,2780 | 1,2840 | 1,2588 | 1,2636 | 1,2636 | 1.258.143 |
| 04. Jan. 2024 | 1,2688 | 1,2744 | 1,2582 | 1,2596 | 1,2596 | 504.743 |
| 03. Jan. 2024 | 1,2366 | 1,2790 | 1,2366 | 1,2726 | 1,2726 | 216.075 |
| 02. Jan. 2024 | 1,2240 | 1,2520 | 1,2086 | 1,2374 | 1,2374 | 2.194.719 |
| 29. Dez. 2023 | 1,2408 | 1,2408 | 1,2378 | 1,2378 | 1,2378 | 278.248 |
| 28. Dez. 2023 | 1,2342 | 1,2470 | 1,2342 | 1,2452 | 1,2452 | 489.337 |
| 27. Dez. 2023 | 1,2414 | 1,2434 | 1,2330 | 1,2380 | 1,2380 | 199.054 |
| 22. Dez. 2023 | 1,2466 | 1,2500 | 1,2398 | 1,2414 | 1,2414 | 168.851 |
| 21. Dez. 2023 | 1,2492 | 1,2532 | 1,2450 | 1,2454 | 1,2454 | 684.297 |
| 20. Dez. 2023 | 1,2308 | 1,2390 | 1,2298 | 1,2356 | 1,2356 | 689.810 |
| 19. Dez. 2023 | 1,2460 | 1,2460 | 1,2344 | 1,2344 | 1,2344 | 447.841 |
| 18. Dez. 2023 | 1,2412 | 1,2514 | 1,2380 | 1,2490 | 1,2490 | 1.367.924 |
| 15. Dez. 2023 | 1,2230 | 1,2378 | 1,2154 | 1,2320 | 1,2320 | 1.078.009 |
| 14. Dez. 2023 | 1,2064 | 1,2442 | 1,1958 | 1,2324 | 1,2324 | 3.070.462 |
| 13. Dez. 2023 | 1,2244 | 1,2314 | 1,2212 | 1,2304 | 1,2304 | 1.825.669 |
| 12. Dez. 2023 | 1,2206 | 1,2306 | 1,2200 | 1,2258 | 1,2258 | 191.664 |
| 11. Dez. 2023 | 1,2300 | 1,2334 | 1,2252 | 1,2252 | 1,2252 | 363.151 |
| 08. Dez. 2023 | 1,2478 | 1,2478 | 1,2278 | 1,2278 | 1,2278 | 1.171.583 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
