297,880$
0,24%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.09.2025 | 274,07 | 274,93 | 271,69 | 272,92 | 0,53% | - |
| 09.09.2025 | 270,36 | 271,69 | 268,85 | 271,48 | 0,49% | - |
| 08.09.2025 | 270,01 | 271,05 | 269,00 | 270,15 | 0,66% | - |
| 05.09.2025 | 272,48 | 273,00 | 265,72 | 268,37 | -0,80% | - |
| 04.09.2025 | 266,80 | 270,60 | 266,09 | 270,52 | 1,77% | - |
| 03.09.2025 | 265,24 | 266,60 | 263,56 | 265,81 | 0,98% | - |
| 02.09.2025 | 260,65 | 263,35 | 259,05 | 263,24 | -1,45% | - |
| 29.08.2025 | 269,54 | 269,71 | 266,04 | 267,13 | -1,47% | - |
| 28.08.2025 | 269,57 | 271,35 | 268,05 | 271,11 | 0,76% | - |
| 27.08.2025 | 267,29 | 269,54 | 267,28 | 269,06 | 0,39% | - |
| 26.08.2025 | 265,29 | 268,06 | 264,84 | 268,01 | 0,92% | - |
| 25.08.2025 | 266,96 | 267,98 | 265,57 | 265,57 | -0,72% | - |
| 22.08.2025 | 261,76 | 269,00 | 261,49 | 267,49 | 2,83% | - |
| 21.08.2025 | 260,74 | 262,15 | 258,84 | 260,13 | -0,79% | - |
| 20.08.2025 | 263,41 | 263,50 | 258,05 | 262,21 | -0,57% | - |
| 19.08.2025 | 266,42 | 267,28 | 262,73 | 263,71 | -1,09% | - |
| 18.08.2025 | 266,29 | 267,11 | 265,77 | 266,62 | -0,05% | - |
| 15.08.2025 | 269,01 | 269,01 | 266,13 | 266,76 | -0,64% | - |
| 14.08.2025 | 266,73 | 268,78 | 266,31 | 268,48 | 0,17% | - |
| 13.08.2025 | 268,21 | 269,24 | 266,40 | 268,02 | 0,59% | - |
| 12.08.2025 | 262,80 | 266,44 | 261,61 | 266,44 | 2,34% | - |
| 11.08.2025 | 262,15 | 263,27 | 259,98 | 260,34 | -0,59% | - |
| 08.08.2025 | 259,47 | 262,43 | 259,16 | 261,89 | 1,48% | - |
| 07.08.2025 | 261,34 | 262,10 | 255,71 | 258,06 | -0,10% | - |
| 06.08.2025 | 255,58 | 258,84 | 254,76 | 258,31 | 1,43% | - |
| 05.08.2025 | 257,81 | 258,48 | 253,86 | 254,67 | -0,95% | - |
| 04.08.2025 | 252,89 | 257,29 | 252,87 | 257,11 | 2,88% | - |
| 01.08.2025 | 253,30 | 253,30 | 247,98 | 249,91 | -3,41% | - |
| 31.07.2025 | 264,51 | 264,77 | 257,40 | 258,73 | -0,58% | - |
| 30.07.2025 | 261,68 | 262,87 | 258,06 | 260,23 | -0,30% | - |
| 29.07.2025 | 263,55 | 263,73 | 260,42 | 261,02 | -0,50% | - |
| 28.07.2025 | 263,08 | 263,32 | 261,43 | 262,33 | -0,09% | - |
| 25.07.2025 | 260,95 | 263,03 | 260,76 | 262,57 | 0,71% | - |
| 24.07.2025 | 260,61 | 262,01 | 260,32 | 260,70 | 0,31% | - |
| 23.07.2025 | 258,28 | 259,93 | 256,61 | 259,91 | 1,45% | - |
| 22.07.2025 | 256,19 | 256,58 | 253,82 | 256,19 | 0,14% | - |
| 21.07.2025 | 255,88 | 258,25 | 255,61 | 255,83 | 0,37% | - |
| 18.07.2025 | 256,32 | 256,36 | 254,14 | 254,89 | -0,19% | - |
| 17.07.2025 | 252,77 | 255,81 | 252,62 | 255,37 | 1,16% | - |
| 16.07.2025 | 252,09 | 252,81 | 247,71 | 252,44 | 0,63% | - |
| 15.07.2025 | 255,27 | 255,42 | 250,85 | 250,85 | -0,84% | - |