349,354$
1,19%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 347,13 | 349,52 | 345,52 | 349,43 | 1,21% | - |
| 08.07.2026 | 343,05 | 345,73 | 339,98 | 345,24 | -0,58% | - |
| 07.07.2026 | 349,93 | 350,38 | 345,26 | 347,26 | -1,05% | - |
| 06.07.2026 | 348,07 | 351,85 | 347,43 | 350,95 | 1,67% | - |
| 02.07.2026 | 347,49 | 350,91 | 340,65 | 345,17 | -0,31% | - |
| 01.07.2026 | 344,96 | 349,46 | 343,05 | 346,24 | -0,11% | - |
| 30.06.2026 | 341,85 | 348,00 | 341,69 | 346,61 | 1,43% | - |
| 29.06.2026 | 337,53 | 341,83 | 333,81 | 341,73 | 2,39% | - |
| 26.06.2026 | 330,74 | 337,67 | 329,11 | 333,74 | -0,09% | - |
| 25.06.2026 | 340,07 | 340,15 | 331,75 | 334,04 | -0,16% | - |
| 24.06.2026 | 336,34 | 340,85 | 332,77 | 334,58 | -0,43% | - |
| 23.06.2026 | 335,11 | 340,64 | 334,02 | 336,01 | -2,63% | - |
| 22.06.2026 | 348,27 | 350,31 | 344,02 | 345,09 | -0,50% | - |
| 19.06.2026 | 346,81 | 347,66 | 346,54 | 346,84 | -0,43% | - |
| 18.06.2026 | 348,50 | 348,74 | 344,86 | 348,34 | 2,31% | - |
| 17.06.2026 | 350,15 | 350,90 | 339,29 | 340,48 | -2,51% | - |
| 16.06.2026 | 353,39 | 354,07 | 349,24 | 349,24 | -1,12% | - |
| 15.06.2026 | 350,73 | 355,14 | 350,73 | 353,20 | 3,62% | - |
| 12.06.2026 | 340,38 | 343,88 | 335,83 | 340,85 | 0,74% | - |
| 11.06.2026 | 330,03 | 339,72 | 326,25 | 338,36 | 3,11% | - |
| 10.06.2026 | 334,12 | 338,61 | 327,47 | 328,17 | -2,74% | - |
| 09.06.2026 | 343,74 | 346,50 | 325,06 | 337,42 | -0,68% | - |
| 08.06.2026 | 343,56 | 345,20 | 338,73 | 339,73 | 0,19% | - |
| 05.06.2026 | 352,23 | 352,65 | 336,73 | 339,09 | -5,12% | - |
| 04.06.2026 | 352,36 | 358,16 | 351,73 | 357,38 | 0,85% | - |
| 03.06.2026 | 357,78 | 358,36 | 353,65 | 354,36 | -1,36% | - |
| 02.06.2026 | 356,79 | 359,95 | 356,73 | 359,25 | 0,30% | - |
| 01.06.2026 | 355,33 | 359,61 | 355,05 | 358,18 | 0,33% | - |
| 29.05.2026 | 355,86 | 357,92 | 354,80 | 357,01 | 0,54% | - |
| 28.05.2026 | 351,07 | 355,32 | 349,94 | 355,08 | 1,15% | - |
| 27.05.2026 | 351,56 | 351,75 | 349,22 | 351,06 | 0,04% | - |
| 26.05.2026 | 350,90 | 352,47 | 349,12 | 350,93 | 1,18% | - |
| 22.05.2026 | 347,17 | 349,22 | 345,67 | 346,84 | 0,76% | - |
| 21.05.2026 | 340,24 | 345,83 | 339,24 | 344,21 | 0,42% | - |
| 20.05.2026 | 337,58 | 342,97 | 336,23 | 342,78 | 2,25% | - |
| 19.05.2026 | 336,82 | 339,26 | 333,98 | 335,25 | -1,48% | - |
| 18.05.2026 | 341,42 | 342,64 | 335,73 | 340,28 | -0,37% | - |
| 15.05.2026 | 343,42 | 344,93 | 340,07 | 341,55 | -2,22% | - |
| 14.05.2026 | 345,53 | 350,75 | 345,47 | 349,29 | 1,48% | - |
| 13.05.2026 | 340,55 | 345,42 | 337,93 | 344,21 | 1,15% | - |
| 12.05.2026 | 339,16 | 340,88 | 334,50 | 340,31 | -0,21% | - |
| 11.05.2026 | 338,72 | 342,59 | 338,72 | 341,03 | 0,37% | - |
| 08.05.2026 | 337,37 | 340,17 | 337,32 | 339,79 | 1,52% | - |
| 07.05.2026 | 337,75 | 338,69 | 333,25 | 334,71 | -0,70% | - |
| 06.05.2026 | 331,57 | 337,22 | 331,41 | 337,07 | 2,88% | - |
| 05.05.2026 | 325,75 | 328,69 | 325,65 | 327,64 | 1,64% | - |
| 04.05.2026 | 324,23 | 326,14 | 320,31 | 322,37 | -0,44% | - |
| 30.04.2026 | 319,79 | 324,15 | 316,00 | 323,80 | 2,26% | - |
| 29.04.2026 | 316,56 | 317,48 | 314,57 | 316,63 | -0,10% | - |
| 28.04.2026 | 317,09 | 317,98 | 314,97 | 316,94 | -1,01% | - |
| 27.04.2026 | 318,35 | 320,55 | 317,80 | 320,17 | 0,41% | - |
| 24.04.2026 | 316,48 | 319,42 | 314,95 | 318,86 | 1,23% | - |
| 23.04.2026 | 315,27 | 317,95 | 309,37 | 314,97 | -0,65% | - |
| 22.04.2026 | 315,12 | 317,03 | 314,31 | 317,03 | 2,02% | - |
| 21.04.2026 | 316,05 | 316,87 | 309,45 | 310,74 | -1,30% | - |
| 20.04.2026 | 314,82 | 315,84 | 312,61 | 314,82 | -0,26% | - |
| 17.04.2026 | 312,72 | 318,24 | 312,72 | 315,63 | 2,16% | - |
| 16.04.2026 | 308,31 | 309,72 | 306,27 | 308,98 | 0,49% | - |
| 15.04.2026 | 303,20 | 307,54 | 302,88 | 307,48 | 1,63% | - |
| 14.04.2026 | 297,00 | 302,84 | 297,00 | 302,55 | 2,40% | - |
| 13.04.2026 | 288,04 | 295,55 | 287,48 | 295,47 | 2,07% | - |
| 10.04.2026 | 291,40 | 291,99 | 289,17 | 289,47 | -0,37% | - |
| 09.04.2026 | 286,11 | 291,44 | 285,34 | 290,55 | 1,25% | - |
| 08.04.2026 | 287,66 | 288,07 | 283,80 | 286,96 | 5,12% | - |
| 07.04.2026 | 271,21 | 272,98 | 266,82 | 272,98 | 0,88% | - |
| 02.04.2026 | 262,81 | 271,95 | 261,98 | 270,60 | 0,26% | - |
| 01.04.2026 | 269,11 | 272,99 | 268,68 | 269,88 | 1,38% | - |
| 31.03.2026 | 257,26 | 266,86 | 256,60 | 266,22 | 5,88% | - |
| 30.03.2026 | 257,99 | 258,10 | 249,53 | 251,43 | -1,02% | - |
| 27.03.2026 | 260,06 | 260,09 | 253,63 | 254,02 | -3,29% | - |
| 26.03.2026 | 268,02 | 270,24 | 262,60 | 262,65 | -3,29% | - |
| 25.03.2026 | 273,55 | 275,21 | 270,15 | 271,59 | 1,00% | - |
| 24.03.2026 | 267,60 | 272,20 | 266,46 | 268,89 | -0,86% | - |
| 23.03.2026 | 273,24 | 276,68 | 269,90 | 271,21 | 3,21% | - |
| 20.03.2026 | 272,24 | 272,24 | 262,55 | 262,77 | -3,83% | - |
| 19.03.2026 | 270,99 | 275,43 | 269,74 | 273,22 | -0,58% | - |
| 18.03.2026 | 280,43 | 281,57 | 274,82 | 274,82 | -2,79% | - |
| 17.03.2026 | 284,20 | 285,64 | 282,26 | 282,71 | 0,52% | - |
| 16.03.2026 | 280,63 | 283,21 | 279,70 | 281,26 | 2,13% | - |
| 13.03.2026 | 281,51 | 283,93 | 275,00 | 275,41 | -1,30% | - |
| 12.03.2026 | 283,10 | 283,36 | 278,96 | 279,03 | -2,96% | - |
| 11.03.2026 | 288,65 | 290,72 | 285,31 | 287,55 | -0,12% | - |
| 10.03.2026 | 288,84 | 293,55 | 286,51 | 287,89 | -0,49% | - |
| 09.03.2026 | 277,23 | 290,41 | 277,23 | 289,31 | 1,82% | - |
| 06.03.2026 | 285,10 | 287,41 | 282,43 | 284,12 | -2,83% | - |
| 05.03.2026 | 292,96 | 295,77 | 287,68 | 292,39 | -1,14% | - |
| 04.03.2026 | 292,55 | 297,11 | 291,09 | 295,78 | 1,60% | - |
| 03.03.2026 | 286,87 | 293,20 | 282,23 | 291,12 | -1,93% | - |
| 02.03.2026 | 290,10 | 298,53 | 289,91 | 296,85 | 0,35% | - |
| 27.02.2026 | 293,99 | 296,66 | 292,79 | 295,81 | -1,20% | - |
| 26.02.2026 | 303,14 | 303,14 | 295,33 | 299,39 | -1,15% | - |
| 25.02.2026 | 300,64 | 303,21 | 300,35 | 302,88 | 1,63% | - |
| 24.02.2026 | 292,99 | 298,62 | 291,64 | 298,02 | 1,71% | - |
| 23.02.2026 | 298,38 | 300,07 | 291,96 | 293,01 | -2,11% | - |
| 20.02.2026 | 293,71 | 300,09 | 293,50 | 299,34 | 1,24% | - |
| 19.02.2026 | 295,16 | 296,98 | 293,46 | 295,66 | -0,56% | - |
| 18.02.2026 | 295,36 | 299,79 | 294,49 | 297,32 | 1,13% | - |
| 17.02.2026 | 291,90 | 296,10 | 288,36 | 293,99 | 0,42% | - |
| 13.02.2026 | 293,39 | 297,40 | 290,25 | 292,76 | -0,18% | - |
| 12.02.2026 | 304,66 | 305,51 | 292,65 | 293,30 | -3,23% | - |