236,417$
3,03%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.01.2025 | 232,26 | 232,26 | 226,53 | 228,32 | -2,92% | - |
| 08.01.2025 | 234,86 | 236,04 | 232,01 | 235,19 | 0,20% | - |
| 07.01.2025 | 241,73 | 241,90 | 233,34 | 234,73 | -2,10% | - |
| 06.01.2025 | 240,77 | 243,66 | 238,77 | 239,77 | 1,05% | - |
| 03.01.2025 | 234,02 | 237,96 | 233,41 | 237,27 | 2,44% | - |
| 02.01.2025 | 235,58 | 236,82 | 228,55 | 231,61 | -3,46% | - |
| 27.12.2024 | 242,31 | 242,38 | 236,98 | 239,92 | -0,18% | - |
| 23.12.2024 | 237,20 | 240,66 | 234,73 | 240,35 | 1,49% | - |
| 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% | - |