268,092$
0,86%
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 |
|---|---|---|---|---|---|---|
| 04.09.2025 | 266,80 | 268,61 | 266,09 | 268,07 | 0,85% | - |
| 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% | - |
| 14.07.2025 | 251,67 | 253,30 | 250,63 | 252,97 | 0,34% | - |
| 11.07.2025 | 251,31 | 253,05 | 250,32 | 252,11 | -0,79% | - |
| 10.07.2025 | 252,90 | 254,84 | 251,83 | 254,11 | 0,55% | - |
| 09.07.2025 | 251,60 | 253,21 | 250,25 | 252,73 | 1,18% | - |
| 08.07.2025 | 250,33 | 250,99 | 249,07 | 249,78 | -0,05% | - |
| 07.07.2025 | 252,03 | 252,62 | 247,82 | 249,89 | -1,58% | - |
| 03.07.2025 | 251,62 | 254,62 | 251,62 | 253,90 | 1,56% | - |
| 02.07.2025 | 247,67 | 250,00 | 247,16 | 250,00 | 0,85% | - |
| 01.07.2025 | 246,71 | 248,63 | 246,43 | 247,88 | -0,15% | - |
| 30.06.2025 | 247,52 | 248,91 | 246,04 | 248,25 | 1,01% | - |
| 27.06.2025 | 244,34 | 246,85 | 242,46 | 245,75 | 1,01% | - |
| 26.06.2025 | 241,26 | 243,74 | 240,65 | 243,30 | 1,52% | - |
| 25.06.2025 | 240,35 | 240,70 | 238,71 | 239,66 | -0,01% | - |
| 24.06.2025 | 237,65 | 240,32 | 237,23 | 239,68 | 2,22% | - |
| 23.06.2025 | 230,19 | 234,62 | 228,43 | 234,47 | 2,05% | - |
| 20.06.2025 | 233,00 | 233,88 | 228,75 | 229,75 | -0,49% | - |
| 18.06.2025 | 231,64 | 233,88 | 230,55 | 230,88 | -0,11% | - |
| 17.06.2025 | 233,17 | 234,32 | 230,62 | 231,14 | -1,65% | - |
| 16.06.2025 | 233,47 | 236,55 | 233,45 | 235,02 | 2,08% | - |
| 13.06.2025 | 231,99 | 234,60 | 229,80 | 230,23 | -2,47% | - |
| 12.06.2025 | 233,41 | 236,18 | 233,05 | 236,07 | 0,68% | - |
| 11.06.2025 | 236,67 | 237,33 | 232,95 | 234,48 | -0,56% | - |
| 10.06.2025 | 233,43 | 236,03 | 232,84 | 235,80 | 1,14% | - |
| 09.06.2025 | 233,19 | 234,34 | 232,19 | 233,14 | 0,07% | - |
| 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% | - |