232,725$
2,07%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 232,41 | 234,15 | 231,09 | 232,99 | 2,18% | - |
| 05.06.2025 | 231,77 | 232,83 | 226,86 | 228,01 | -1,19% | - |
| 04.06.2025 | 231,17 | 231,99 | 229,84 | 230,75 | 0,05% | - |
| 03.06.2025 | 227,78 | 231,31 | 227,48 | 230,64 | 1,18% | - |
| 02.06.2025 | 224,23 | 228,00 | 222,20 | 227,94 | 0,78% | - |
| 30.05.2025 | 225,25 | 226,91 | 220,99 | 226,17 | 0,08% | - |
| 29.05.2025 | 228,45 | 228,45 | 223,42 | 225,99 | 0,68% | - |
| 28.05.2025 | 227,41 | 228,29 | 223,90 | 224,46 | -1,05% | - |
| 27.05.2025 | 223,39 | 227,25 | 222,06 | 226,85 | 3,82% | - |
| 23.05.2025 | 215,57 | 220,00 | 215,55 | 218,49 | -1,15% | - |
| 22.05.2025 | 220,91 | 223,86 | 219,98 | 221,03 | -0,16% | - |
| 21.05.2025 | 225,28 | 228,52 | 220,32 | 221,40 | -3,24% | - |
| 20.05.2025 | 228,94 | 229,67 | 226,41 | 228,81 | -0,71% | - |
| 19.05.2025 | 225,03 | 230,84 | 225,03 | 230,46 | 0,25% | - |
| 16.05.2025 | 227,60 | 229,97 | 226,31 | 229,87 | 1,43% | - |
| 15.05.2025 | 223,60 | 227,61 | 223,20 | 226,64 | 0,76% | - |
| 14.05.2025 | 225,27 | 226,06 | 223,60 | 224,92 | 0,16% | - |
| 13.05.2025 | 221,96 | 226,04 | 221,56 | 224,57 | 1,34% | - |
| 12.05.2025 | 220,54 | 221,59 | 217,31 | 221,59 | 6,68% | - |
| 09.05.2025 | 209,52 | 210,20 | 206,91 | 207,72 | -0,23% | - |
| 08.05.2025 | 208,77 | 212,40 | 206,24 | 208,20 | 1,03% | - |
| 07.05.2025 | 204,90 | 207,37 | 202,07 | 206,07 | 1,02% | - |
| 06.05.2025 | 203,17 | 207,10 | 202,59 | 204,00 | -1,60% | - |
| 05.05.2025 | 206,71 | 209,84 | 206,19 | 207,31 | -1,22% | - |
| 02.05.2025 | 208,55 | 211,13 | 206,89 | 209,88 | 4,26% | - |
| 30.04.2025 | 196,11 | 202,41 | 191,70 | 201,31 | 0,22% | - |
| 29.04.2025 | 197,12 | 201,71 | 197,12 | 200,88 | 1,07% | - |
| 28.04.2025 | 198,86 | 200,49 | 194,45 | 198,74 | 0,12% | - |
| 25.04.2025 | 195,58 | 198,69 | 193,48 | 198,51 | 1,39% | - |
| 24.04.2025 | 188,71 | 196,13 | 187,97 | 195,79 | 4,07% | - |
| 23.04.2025 | 191,21 | 194,53 | 186,83 | 188,13 | 3,31% | - |
| 22.04.2025 | 177,40 | 183,46 | 176,86 | 182,10 | 0,02% | - |
| 17.04.2025 | 182,69 | 185,08 | 180,20 | 182,07 | 0,30% | - |
| 16.04.2025 | 185,63 | 188,13 | 177,67 | 181,53 | -4,40% | - |
| 15.04.2025 | 191,18 | 193,79 | 189,33 | 189,89 | -0,46% | - |
| 14.04.2025 | 194,45 | 194,45 | 187,38 | 190,76 | 1,72% | - |
| 11.04.2025 | 180,09 | 189,01 | 178,18 | 187,54 | 3,51% | - |
| 10.04.2025 | 186,47 | 187,11 | 171,18 | 181,19 | -7,18% | - |
| 09.04.2025 | 161,77 | 196,42 | 161,55 | 195,19 | 19,15% | - |
| 08.04.2025 | 180,58 | 182,72 | 158,64 | 163,82 | -3,14% | - |
| 07.04.2025 | 158,71 | 181,33 | 154,26 | 169,13 | -0,57% | - |
| 04.04.2025 | 182,68 | 184,05 | 169,91 | 170,11 | -11,64% | - |
| 03.04.2025 | 198,47 | 200,63 | 192,41 | 192,51 | -9,81% | - |
| 02.04.2025 | 205,99 | 215,24 | 205,99 | 213,45 | 1,48% | - |
| 01.04.2025 | 207,78 | 211,89 | 205,09 | 210,33 | 0,76% | - |
| 31.03.2025 | 202,20 | 210,14 | 200,12 | 208,74 | 0,96% | - |
| 28.03.2025 | 214,01 | 214,63 | 206,25 | 206,75 | -3,97% | - |
| 27.03.2025 | 215,54 | 218,35 | 213,72 | 215,30 | -0,64% | - |
| 26.03.2025 | 221,71 | 222,28 | 215,52 | 216,69 | -2,31% | - |
| 25.03.2025 | 221,70 | 222,57 | 220,67 | 221,81 | 0,38% | - |
| 24.03.2025 | 218,40 | 221,52 | 217,98 | 220,97 | 3,47% | - |
| 21.03.2025 | 209,45 | 213,55 | 208,78 | 213,55 | 0,18% | - |
| 20.03.2025 | 211,74 | 217,17 | 211,22 | 213,18 | -0,49% | - |
| 19.03.2025 | 211,18 | 217,25 | 210,42 | 214,24 | 2,19% | - |
| 18.03.2025 | 212,63 | 212,69 | 208,57 | 209,65 | -2,24% | - |
| 17.03.2025 | 211,16 | 216,54 | 210,98 | 214,46 | 1,13% | - |
| 14.03.2025 | 206,43 | 212,16 | 206,31 | 212,05 | 4,33% | - |
| 13.03.2025 | 208,35 | 208,60 | 201,96 | 203,26 | -2,76% | - |
| 12.03.2025 | 211,18 | 211,90 | 205,01 | 209,02 | 1,09% | - |
| 11.03.2025 | 208,99 | 211,63 | 203,71 | 206,76 | -1,44% | - |
| 10.03.2025 | 215,40 | 216,75 | 206,38 | 209,78 | -5,55% | - |
| 07.03.2025 | 217,95 | 222,75 | 214,08 | 222,11 | 1,14% | - |
| 06.03.2025 | 221,55 | 225,22 | 217,65 | 219,60 | -3,55% | - |
| 05.03.2025 | 222,52 | 228,96 | 220,06 | 227,69 | 2,22% | - |
| 04.03.2025 | 225,17 | 229,14 | 219,36 | 222,75 | -2,40% | - |
| 03.03.2025 | 238,02 | 238,98 | 225,47 | 228,21 | -3,54% | - |
| 28.02.2025 | 229,93 | 236,60 | 227,64 | 236,60 | 3,11% | - |
| 27.02.2025 | 239,11 | 240,11 | 229,40 | 229,45 | -3,16% | - |
| 26.02.2025 | 238,28 | 241,28 | 235,22 | 236,94 | 0,04% | - |
| 25.02.2025 | 239,41 | 239,87 | 233,36 | 236,84 | -1,01% | - |
| 24.02.2025 | 243,39 | 244,21 | 238,95 | 239,25 | -1,00% | - |
| 21.02.2025 | 250,03 | 250,03 | 241,29 | 241,66 | -3,45% | - |
| 20.02.2025 | 251,32 | 251,32 | 247,53 | 250,29 | -0,82% | - |
| 19.02.2025 | 249,99 | 252,64 | 249,69 | 252,35 | 0,55% | - |
| 18.02.2025 | 250,82 | 250,96 | 248,80 | 250,96 | -0,11% | - |
| 17.02.2025 | 250,87 | 251,24 | 250,24 | 251,23 | 0,40% | - |
| 14.02.2025 | 249,92 | 250,97 | 249,42 | 250,23 | 0,03% | - |
| 13.02.2025 | 246,01 | 250,21 | 244,96 | 250,15 | 2,08% | - |
| 12.02.2025 | 241,52 | 245,74 | 241,09 | 245,06 | -0,60% | - |
| 11.02.2025 | 244,15 | 246,97 | 244,12 | 246,55 | 0,18% | - |
| 10.02.2025 | 245,63 | 246,64 | 244,54 | 246,09 | 1,28% | - |
| 07.02.2025 | 247,84 | 248,86 | 242,49 | 242,98 | -1,81% | - |
| 06.02.2025 | 247,37 | 247,61 | 244,87 | 247,45 | 0,61% | - |
| 05.02.2025 | 243,08 | 245,96 | 241,54 | 245,96 | 0,81% | - |
| 04.02.2025 | 240,79 | 244,26 | 240,47 | 243,99 | 1,37% | - |
| 03.02.2025 | 236,61 | 242,78 | 234,83 | 240,69 | -1,44% | - |
| 31.01.2025 | 248,64 | 250,72 | 243,49 | 244,21 | -1,08% | - |
| 30.01.2025 | 245,96 | 247,93 | 243,38 | 246,87 | 1,14% | - |
| 29.01.2025 | 245,78 | 246,06 | 242,34 | 244,10 | -1,00% | - |
| 28.01.2025 | 243,24 | 247,12 | 240,68 | 246,56 | 1,72% | - |
| 27.01.2025 | 238,70 | 242,60 | 238,64 | 242,40 | -2,83% | - |
| 24.01.2025 | 250,97 | 251,66 | 248,62 | 249,46 | -0,54% | - |
| 23.01.2025 | 247,89 | 250,81 | 247,65 | 250,81 | 0,95% | - |
| 22.01.2025 | 248,02 | 249,41 | 247,68 | 248,44 | 1,34% | - |
| 21.01.2025 | 243,64 | 245,45 | 242,19 | 245,15 | 1,60% | - |
| 17.01.2025 | 240,58 | 242,71 | 239,78 | 241,28 | 1,99% | - |
| 16.01.2025 | 238,73 | 238,92 | 236,16 | 236,58 | -0,45% | - |
| 15.01.2025 | 235,62 | 238,45 | 234,96 | 237,65 | 3,68% | - |
| 14.01.2025 | 230,83 | 231,49 | 226,41 | 229,20 | 0,26% | - |
| 13.01.2025 | 224,36 | 228,84 | 224,09 | 228,61 | 0,13% | - |