302,372$
4,03%
Echtzeitkurs Xtrackers S&P 500 2x Leveraged Daily Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers S&P 500 2x Leveraged Daily Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 293,76 | 301,93 | 293,60 | 301,92 | 3,88% | - |
| 05.02.2026 | 293,60 | 295,68 | 289,21 | 290,65 | -2,44% | - |
| 04.02.2026 | 301,59 | 302,32 | 294,27 | 297,91 | -1,01% | - |
| 03.02.2026 | 306,65 | 307,17 | 296,13 | 300,96 | -1,72% | - |
| 02.02.2026 | 301,12 | 307,41 | 301,10 | 306,22 | 1,16% | - |
| 30.01.2026 | 303,07 | 305,14 | 299,20 | 302,72 | -0,91% | - |
| 29.01.2026 | 307,16 | 307,61 | 297,17 | 305,49 | -0,37% | - |
| 28.01.2026 | 307,65 | 308,60 | 305,31 | 306,61 | -0,01% | - |
| 27.01.2026 | 305,31 | 307,35 | 304,80 | 306,66 | 0,84% | - |
| 26.01.2026 | 301,96 | 305,24 | 301,64 | 304,11 | 1,14% | - |
| 23.01.2026 | 300,04 | 302,53 | 299,38 | 300,68 | -0,09% | - |
| 22.01.2026 | 301,82 | 302,94 | 299,37 | 300,94 | 1,04% | - |
| 21.01.2026 | 292,90 | 300,76 | 291,65 | 297,84 | 2,42% | - |
| 20.01.2026 | 294,64 | 297,30 | 290,36 | 290,80 | -2,38% | - |
| 19.01.2026 | 296,59 | 298,32 | 295,88 | 297,89 | -2,02% | - |
| 16.01.2026 | 305,35 | 305,82 | 302,43 | 304,04 | 0,05% | - |
| 15.01.2026 | 306,48 | 307,13 | 303,68 | 303,89 | 0,41% | - |
| 14.01.2026 | 303,33 | 303,90 | 299,13 | 302,66 | -1,00% | - |
| 13.01.2026 | 307,27 | 307,83 | 303,75 | 305,73 | -0,46% | - |
| 12.01.2026 | 303,18 | 307,77 | 303,18 | 307,15 | 0,16% | - |
| 09.01.2026 | 303,15 | 307,08 | 302,09 | 306,66 | 1,40% | - |
| 08.01.2026 | 301,63 | 303,12 | 300,57 | 302,41 | 0,04% | - |
| 07.01.2026 | 304,41 | 306,02 | 302,06 | 302,29 | -0,71% | - |
| 06.01.2026 | 300,82 | 304,57 | 300,76 | 304,45 | 1,33% | - |
| 05.01.2026 | 299,67 | 302,07 | 299,57 | 300,47 | 1,46% | - |
| 02.01.2026 | 298,94 | 299,92 | 294,00 | 296,15 | -1,60% | - |
| 29.12.2025 | 300,86 | 302,27 | 299,73 | 300,95 | -0,22% | - |
| 23.12.2025 | 297,93 | 301,77 | 297,93 | 301,62 | 0,94% | - |
| 22.12.2025 | 297,95 | 299,19 | 297,03 | 298,82 | 1,43% | - |
| 19.12.2025 | 291,96 | 295,53 | 291,91 | 294,62 | 1,49% | - |
| 18.12.2025 | 291,02 | 293,65 | 288,74 | 290,29 | 1,55% | - |
| 17.12.2025 | 293,03 | 293,35 | 285,70 | 285,85 | -2,21% | - |
| 16.12.2025 | 292,44 | 294,02 | 289,10 | 292,32 | -0,65% | - |
| 15.12.2025 | 298,12 | 298,12 | 292,85 | 294,22 | -0,10% | - |
| 12.12.2025 | 300,45 | 300,98 | 292,81 | 294,53 | -2,23% | - |
| 11.12.2025 | 298,00 | 301,52 | 295,62 | 301,24 | 0,45% | - |
| 10.12.2025 | 295,74 | 301,19 | 294,74 | 299,89 | 1,34% | - |
| 09.12.2025 | 296,29 | 298,12 | 295,72 | 295,93 | -0,21% | - |
| 08.12.2025 | 299,36 | 299,36 | 295,08 | 296,56 | -0,54% | - |
| 05.12.2025 | 298,49 | 300,87 | 297,67 | 298,16 | 0,18% | - |
| 04.12.2025 | 298,43 | 298,43 | 295,22 | 297,64 | 0,16% | - |
| 03.12.2025 | 294,36 | 298,07 | 293,75 | 297,16 | 0,62% | - |
| 02.12.2025 | 295,43 | 297,16 | 293,30 | 295,34 | 0,56% | - |
| 01.12.2025 | 292,79 | 296,47 | 292,79 | 293,69 | -0,69% | - |
| 28.11.2025 | 294,86 | 296,61 | 294,57 | 295,72 | 0,54% | - |
| 26.11.2025 | 291,91 | 295,53 | 291,52 | 294,13 | 1,44% | - |
| 25.11.2025 | 284,46 | 290,84 | 280,95 | 289,96 | 1,80% | - |
| 24.11.2025 | 279,49 | 285,55 | 278,61 | 284,83 | 2,58% | - |
| 21.11.2025 | 273,21 | 280,97 | 269,84 | 277,66 | 2,53% | - |
| 20.11.2025 | 288,30 | 290,82 | 270,60 | 270,81 | -3,15% | - |
| 19.11.2025 | 278,10 | 283,55 | 276,47 | 279,62 | 0,61% | - |
| 18.11.2025 | 279,31 | 281,78 | 274,22 | 277,94 | -1,47% | - |
| 17.11.2025 | 285,87 | 289,18 | 279,59 | 282,10 | -2,04% | - |
| 14.11.2025 | 282,32 | 291,08 | 280,50 | 287,97 | -0,02% | - |
| 13.11.2025 | 295,43 | 295,81 | 287,01 | 288,03 | -3,28% | - |
| 12.11.2025 | 299,33 | 299,33 | 296,12 | 297,79 | 0,10% | - |
| 11.11.2025 | 295,03 | 298,21 | 294,09 | 297,48 | 0,38% | - |
| 10.11.2025 | 292,73 | 297,09 | 291,12 | 296,36 | 4,57% | - |
| 07.11.2025 | 284,88 | 284,88 | 279,06 | 283,41 | -2,02% | - |
| 06.11.2025 | 292,46 | 293,09 | 285,78 | 289,24 | -2,19% | - |
| 05.11.2025 | 291,15 | 296,17 | 290,46 | 295,72 | 1,51% | - |
| 04.11.2025 | 292,13 | 295,36 | 290,85 | 291,32 | -2,38% | - |
| 03.11.2025 | 300,57 | 300,57 | 295,62 | 298,41 | -0,33% | - |
| 31.10.2025 | 299,94 | 299,94 | 295,11 | 299,39 | 1,14% | - |
| 30.10.2025 | 299,16 | 300,76 | 295,82 | 296,01 | -1,78% | - |
| 29.10.2025 | 303,43 | 304,24 | 298,57 | 301,38 | -0,25% | - |
| 28.10.2025 | 301,97 | 303,49 | 300,11 | 302,14 | 0,58% | - |
| 27.10.2025 | 298,26 | 300,56 | 297,72 | 300,38 | 2,12% | - |
| 24.10.2025 | 292,74 | 294,48 | 292,16 | 294,15 | 1,78% | - |
| 23.10.2025 | 285,84 | 289,82 | 285,71 | 289,01 | 1,25% | - |
| 22.10.2025 | 289,03 | 289,03 | 281,76 | 285,45 | -1,17% | - |
| 21.10.2025 | 288,71 | 289,99 | 287,50 | 288,82 | 0,05% | - |
| 20.10.2025 | 285,23 | 289,45 | 285,23 | 288,67 | 2,01% | - |
| 17.10.2025 | 278,67 | 283,85 | 277,68 | 282,99 | 1,15% | - |
| 16.10.2025 | 285,20 | 286,73 | 276,99 | 279,78 | -1,33% | - |
| 15.10.2025 | 285,11 | 287,98 | 278,60 | 283,57 | 0,78% | - |
| 14.10.2025 | 276,87 | 284,16 | 273,78 | 281,36 | -0,21% | - |
| 13.10.2025 | 279,92 | 283,25 | 279,24 | 281,94 | 1,94% | - |
| 10.10.2025 | 290,08 | 291,58 | 276,33 | 276,57 | -4,37% | - |
| 09.10.2025 | 291,43 | 291,79 | 287,86 | 289,22 | -0,60% | - |
| 08.10.2025 | 288,81 | 291,15 | 287,94 | 290,96 | 1,21% | - |
| 07.10.2025 | 290,64 | 291,06 | 286,45 | 287,49 | -0,87% | - |
| 06.10.2025 | 289,84 | 290,74 | 287,99 | 290,01 | 0,46% | - |
| 03.10.2025 | 288,45 | 290,87 | 287,22 | 288,67 | 0,21% | - |
| 02.10.2025 | 289,13 | 289,20 | 286,14 | 288,08 | 0,16% | - |
| 01.10.2025 | 282,73 | 288,06 | 282,73 | 287,62 | 0,75% | - |
| 30.09.2025 | 282,63 | 285,64 | 281,52 | 285,49 | 0,85% | - |
| 29.09.2025 | 283,86 | 284,60 | 281,77 | 283,09 | 0,54% | - |
| 26.09.2025 | 279,83 | 282,03 | 278,60 | 281,56 | 1,04% | - |
| 25.09.2025 | 278,73 | 279,84 | 275,78 | 278,66 | -0,95% | - |
| 24.09.2025 | 284,29 | 284,30 | 280,22 | 281,32 | -0,63% | - |
| 23.09.2025 | 286,25 | 286,72 | 282,24 | 283,09 | -1,13% | - |
| 22.09.2025 | 282,41 | 286,50 | 282,41 | 286,34 | 1,01% | - |
| 19.09.2025 | 282,56 | 283,47 | 280,95 | 283,47 | 0,71% | - |
| 18.09.2025 | 280,82 | 283,24 | 279,51 | 281,48 | 1,16% | - |
| 17.09.2025 | 279,26 | 280,59 | 274,85 | 278,25 | -0,28% | - |
| 16.09.2025 | 280,48 | 280,64 | 278,60 | 279,03 | -0,36% | - |
| 15.09.2025 | 278,96 | 280,12 | 278,78 | 280,04 | 0,85% | - |
| 12.09.2025 | 277,39 | 278,45 | 276,86 | 277,68 | 0,03% | - |
| 11.09.2025 | 274,62 | 277,97 | 274,18 | 277,61 | 1,72% | - |