237,453$
2,39%
Echtzeitkurs Xtrackers S&P 500 2x Leveraged
Bid:
Ask:
Aktienkurse zum Xtrackers S&P 500 2x Leveraged Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 230,03 | 241,16 | 229,51 | 236,82 | 2,11% | - |
| 19.12.2024 | 236,23 | 237,33 | 231,92 | 231,92 | -0,05% | - |
| 18.12.2024 | 246,54 | 248,72 | 232,04 | 232,04 | -5,97% | - |
| 17.12.2024 | 246,86 | 247,61 | 245,77 | 246,78 | -0,84% | - |
| 16.12.2024 | 248,38 | 249,78 | 247,76 | 248,87 | 0,75% | - |
| 13.12.2024 | 248,75 | 249,25 | 245,83 | 247,02 | -0,14% | - |
| 12.12.2024 | 249,16 | 249,42 | 247,31 | 247,37 | -0,94% | - |
| 11.12.2024 | 248,62 | 250,49 | 248,41 | 249,71 | 1,56% | - |
| 10.12.2024 | 248,10 | 248,32 | 245,51 | 245,88 | -0,65% | - |
| 09.12.2024 | 250,07 | 250,07 | 247,12 | 247,48 | -1,16% | - |
| 06.12.2024 | 249,84 | 251,40 | 249,57 | 250,39 | 0,46% | - |
| 05.12.2024 | 250,14 | 250,79 | 249,18 | 249,24 | -0,35% | - |
| 04.12.2024 | 248,63 | 250,27 | 247,99 | 250,12 | 1,19% | - |
| 03.12.2024 | 246,72 | 247,44 | 245,88 | 247,17 | 0,05% | - |
| 02.12.2024 | 246,42 | 247,53 | 246,09 | 247,04 | 0,38% | - |
| 29.11.2024 | 243,77 | 246,55 | 243,67 | 246,10 | 1,23% | - |
| 27.11.2024 | 244,60 | 244,95 | 242,17 | 243,11 | -0,75% | - |
| 26.11.2024 | 243,39 | 245,21 | 242,82 | 244,96 | 1,06% | - |
| 25.11.2024 | 243,92 | 245,04 | 240,37 | 242,39 | 0,47% | - |
| 22.11.2024 | 239,32 | 241,40 | 238,98 | 241,25 | 0,78% | - |
| 21.11.2024 | 239,30 | 240,65 | 234,58 | 239,38 | 1,13% | - |
| 20.11.2024 | 236,56 | 237,09 | 232,32 | 236,69 | 0,03% | - |
| 19.11.2024 | 232,32 | 237,26 | 231,99 | 236,61 | 0,61% | - |
| 18.11.2024 | 233,66 | 236,00 | 232,91 | 235,19 | 0,87% | - |
| 15.11.2024 | 236,48 | 236,77 | 231,80 | 233,15 | -2,74% | - |
| 14.11.2024 | 242,76 | 243,11 | 239,08 | 239,70 | -1,25% | - |
| 13.11.2024 | 242,85 | 244,27 | 241,32 | 242,73 | 0,16% | - |
| 12.11.2024 | 243,95 | 244,32 | 240,33 | 242,33 | -0,65% | - |
| 11.11.2024 | 244,92 | 245,19 | 242,62 | 243,91 | 0,21% | - |
| 08.11.2024 | 241,88 | 244,66 | 241,88 | 243,38 | 0,72% | - |
| 07.11.2024 | 239,51 | 242,35 | 239,51 | 241,64 | 1,53% | - |
| 06.11.2024 | 236,59 | 238,57 | 233,50 | 238,00 | 5,07% | - |
| 05.11.2024 | 222,07 | 226,50 | 221,92 | 226,50 | 2,37% | - |
| 04.11.2024 | 222,45 | 223,43 | 219,91 | 221,27 | -0,45% | - |
| 01.11.2024 | 222,62 | 225,86 | 222,10 | 222,27 | 0,62% | - |
| 31.10.2024 | 226,20 | 226,20 | 220,88 | 220,90 | -3,76% | - |
| 30.10.2024 | 230,62 | 232,21 | 229,08 | 229,53 | -0,62% | - |
| 29.10.2024 | 229,63 | 231,91 | 228,46 | 230,97 | 0,31% | - |
| 28.10.2024 | 231,80 | 231,80 | 230,17 | 230,25 | 0,65% | - |
| 25.10.2024 | 230,99 | 233,28 | 228,31 | 228,77 | -0,16% | - |
| 24.10.2024 | 229,98 | 229,98 | 227,06 | 229,15 | 0,41% | - |
| 23.10.2024 | 230,83 | 231,30 | 225,47 | 228,22 | -1,89% | - |
| 22.10.2024 | 230,76 | 233,48 | 230,26 | 232,61 | -0,07% | - |
| 21.10.2024 | 233,11 | 233,82 | 230,50 | 232,78 | -0,38% | - |
| 18.10.2024 | 233,17 | 234,30 | 232,18 | 233,67 | 0,71% | - |
| 17.10.2024 | 234,96 | 235,05 | 231,82 | 232,03 | 0,05% | - |
| 16.10.2024 | 230,07 | 232,26 | 229,43 | 231,92 | 0,89% | - |
| 15.10.2024 | 233,87 | 234,07 | 229,10 | 229,87 | -1,63% | - |
| 14.10.2024 | 231,21 | 234,38 | 231,01 | 233,68 | 1,54% | - |
| 11.10.2024 | 227,19 | 230,50 | 227,18 | 230,14 | 1,22% | - |
| 10.10.2024 | 227,09 | 228,36 | 226,22 | 227,37 | -0,42% | - |
| 09.10.2024 | 225,11 | 228,50 | 224,64 | 228,34 | 1,45% | - |
| 08.10.2024 | 222,95 | 225,45 | 222,29 | 225,08 | 2,03% | - |
| 07.10.2024 | 223,76 | 224,22 | 220,11 | 220,60 | -2,04% | - |
| 04.10.2024 | 224,55 | 225,29 | 221,35 | 225,18 | 1,81% | - |
| 03.10.2024 | 220,86 | 222,66 | 219,47 | 221,18 | -0,34% | - |
| 02.10.2024 | 221,08 | 222,71 | 219,25 | 221,95 | 0,04% | - |
| 01.10.2024 | 225,61 | 225,64 | 219,84 | 221,86 | -1,81% | - |
| 30.09.2024 | 223,30 | 226,27 | 221,56 | 225,95 | 0,69% | - |
| 27.09.2024 | 225,77 | 226,36 | 223,62 | 224,40 | -0,33% | - |
| 26.09.2024 | 226,61 | 226,68 | 223,10 | 225,13 | 0,91% | - |
| 25.09.2024 | 224,20 | 224,66 | 222,43 | 223,11 | -0,48% | - |
| 24.09.2024 | 223,65 | 224,18 | 221,47 | 224,18 | 0,55% | - |
| 23.09.2024 | 222,77 | 223,43 | 221,85 | 222,95 | 0,49% | - |
| 20.09.2024 | 221,65 | 222,70 | 220,31 | 221,85 | -0,42% | - |
| 19.09.2024 | 222,91 | 224,19 | 220,74 | 222,79 | 3,46% | - |
| 18.09.2024 | 217,15 | 220,89 | 215,33 | 215,33 | -0,58% | - |
| 17.09.2024 | 218,39 | 219,42 | 215,21 | 216,58 | 0,05% | - |
| 16.09.2024 | 215,77 | 216,75 | 214,44 | 216,46 | 0,15% | - |
| 13.09.2024 | 214,35 | 216,96 | 214,24 | 216,13 | 1,11% | - |
| 12.09.2024 | 210,78 | 214,21 | 209,16 | 213,77 | 1,38% | - |
| 11.09.2024 | 206,01 | 211,11 | 199,62 | 210,86 | 2,15% | - |
| 10.09.2024 | 205,82 | 206,46 | 202,25 | 206,42 | 1,00% | - |
| 09.09.2024 | 203,25 | 205,42 | 201,76 | 204,38 | 2,23% | - |
| 06.09.2024 | 207,18 | 208,43 | 199,49 | 199,92 | -3,38% | - |
| 05.09.2024 | 208,11 | 210,30 | 205,41 | 206,91 | -0,66% | - |
| 04.09.2024 | 207,54 | 210,87 | 207,05 | 208,27 | -0,29% | - |
| 03.09.2024 | 215,52 | 215,73 | 207,23 | 208,88 | -4,25% | - |
| 30.08.2024 | 215,86 | 218,39 | 213,27 | 218,15 | 1,83% | - |
| 29.08.2024 | 215,84 | 218,28 | 213,52 | 214,23 | 0,04% | - |
| 28.08.2024 | 216,42 | 216,80 | 211,74 | 214,14 | -1,23% | - |
| 27.08.2024 | 215,17 | 217,11 | 214,38 | 216,81 | 0,32% | - |
| 26.08.2024 | 217,99 | 218,62 | 214,97 | 216,11 | -0,62% | - |
| 23.08.2024 | 215,32 | 217,91 | 213,81 | 217,46 | 2,25% | - |
| 22.08.2024 | 217,70 | 218,25 | 212,06 | 212,67 | -1,77% | - |
| 21.08.2024 | 215,58 | 217,35 | 214,31 | 216,50 | 0,84% | - |
| 20.08.2024 | 215,20 | 216,48 | 213,87 | 214,69 | -0,36% | - |
| 19.08.2024 | 211,87 | 215,46 | 211,30 | 215,46 | 1,90% | - |
| 16.08.2024 | 209,28 | 212,14 | 209,28 | 211,45 | 0,37% | - |
| 15.08.2024 | 208,16 | 211,00 | 207,77 | 210,67 | 3,24% | - |
| 14.08.2024 | 203,23 | 204,70 | 201,15 | 204,06 | 0,70% | - |
| 13.08.2024 | 198,48 | 202,71 | 198,41 | 202,63 | 3,35% | - |
| 12.08.2024 | 196,87 | 197,95 | 194,61 | 196,06 | -0,03% | - |
| 09.08.2024 | 193,72 | 197,07 | 192,91 | 196,12 | 0,86% | - |
| 08.08.2024 | 189,70 | 194,94 | 188,32 | 194,45 | 4,69% | - |
| 07.08.2024 | 193,06 | 195,12 | 185,48 | 185,74 | -1,47% | - |
| 06.08.2024 | 186,29 | 193,79 | 185,42 | 188,50 | 2,01% | - |
| 05.08.2024 | 180,82 | 189,43 | 180,17 | 184,79 | -5,91% | - |
| 02.08.2024 | 198,61 | 199,48 | 193,37 | 196,40 | -3,80% | - |
| 01.08.2024 | 211,45 | 213,23 | 201,65 | 204,16 | -2,79% | - |