349,811$
-0,65%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 346,89 | 355,26 | 346,87 | 349,81 | -0,65% | - |
| 11.11.2026 | 349,48 | 354,85 | 347,96 | 352,11 | 2,59% | - |
| 10.11.2026 | 341,58 | 345,08 | 338,75 | 343,22 | -0,84% | - |
| 09.11.2026 | 336,37 | 348,22 | 335,71 | 346,12 | 4,22% | - |
| 06.11.2026 | 330,01 | 336,39 | 330,01 | 332,11 | 0,92% | - |
| 05.11.2026 | 359,13 | 359,21 | 328,95 | 329,10 | -8,60% | - |
| 04.11.2026 | 356,74 | 362,39 | 356,47 | 360,05 | 3,25% | - |
| 03.11.2026 | 346,99 | 351,05 | 346,91 | 348,71 | 0,68% | - |
| 02.11.2026 | 353,34 | 357,39 | 346,24 | 346,34 | -0,57% | - |
| 30.10.2026 | 355,49 | 355,49 | 345,30 | 348,31 | -4,06% | - |
| 29.10.2026 | 362,68 | 364,39 | 360,68 | 363,06 | -0,64% | - |
| 28.10.2026 | 364,99 | 366,60 | 363,02 | 365,41 | 0,53% | - |
| 27.10.2026 | 361,21 | 364,67 | 359,32 | 363,49 | 1,19% | - |
| 26.10.2026 | 356,38 | 361,39 | 356,04 | 359,23 | 1,38% | - |
| 23.10.2026 | 354,43 | 357,57 | 353,25 | 354,36 | -1,09% | - |
| 22.10.2026 | 360,68 | 361,84 | 355,87 | 358,25 | -2,49% | - |
| 21.10.2026 | 365,20 | 368,19 | 362,72 | 367,39 | 1,27% | - |
| 20.10.2026 | 360,35 | 366,14 | 358,91 | 362,79 | 0,51% | - |
| 19.10.2026 | 361,47 | 364,39 | 360,34 | 360,97 | 0,90% | - |
| 16.10.2026 | 367,48 | 367,48 | 355,68 | 357,74 | -2,31% | - |
| 15.10.2026 | 361,21 | 367,16 | 359,50 | 366,22 | 0,67% | - |
| 14.10.2026 | 369,35 | 370,36 | 361,60 | 363,77 | -2,27% | - |
| 13.10.2026 | 371,50 | 372,79 | 370,31 | 372,21 | -0,06% | - |
| 12.10.2026 | 372,92 | 373,41 | 371,46 | 372,45 | -0,04% | - |
| 09.10.2026 | 370,74 | 373,45 | 369,67 | 372,61 | 1,06% | - |
| 08.10.2026 | 369,71 | 371,07 | 365,51 | 368,69 | -0,87% | - |
| 07.10.2026 | 370,47 | 372,38 | 368,34 | 371,91 | -0,49% | - |
| 06.10.2026 | 372,73 | 375,94 | 372,61 | 373,76 | 1,26% | - |
| 05.10.2026 | 364,76 | 371,15 | 364,76 | 369,10 | 1,21% | - |
| 02.10.2026 | 365,69 | 367,47 | 362,49 | 364,70 | 1,52% | - |
| 01.10.2026 | 360,00 | 360,85 | 354,88 | 359,25 | 0,01% | - |
| 30.09.2026 | 361,91 | 364,58 | 359,20 | 359,20 | -0,19% | - |
| 29.09.2026 | 362,29 | 362,29 | 358,20 | 359,89 | -0,36% | - |
| 28.09.2026 | 363,78 | 364,68 | 359,43 | 361,20 | -1,66% | - |
| 25.09.2026 | 364,39 | 367,38 | 362,16 | 367,29 | 1,11% | - |
| 24.09.2026 | 360,19 | 364,51 | 359,33 | 363,26 | -0,02% | - |
| 23.09.2026 | 368,35 | 368,44 | 362,38 | 363,34 | -1,55% | - |
| 22.09.2026 | 369,51 | 370,45 | 368,22 | 369,06 | -0,05% | - |
| 21.09.2026 | 362,33 | 370,38 | 362,25 | 369,25 | 3,17% | - |
| 18.09.2026 | 357,55 | 358,20 | 354,65 | 357,89 | 0,10% | - |
| 17.09.2026 | 357,99 | 358,04 | 354,93 | 357,52 | 2,32% | - |
| 16.09.2026 | 354,50 | 356,14 | 345,17 | 349,42 | -0,85% | - |
| 15.09.2026 | 355,15 | 355,15 | 351,40 | 352,41 | -0,94% | - |
| 14.09.2026 | 354,18 | 358,14 | 353,08 | 355,74 | -1,10% | - |
| 11.09.2026 | 359,73 | 360,93 | 358,56 | 359,71 | 1,82% | - |
| 10.09.2026 | 353,55 | 355,20 | 352,22 | 353,28 | -1,15% | - |
| 09.09.2026 | 359,04 | 359,16 | 356,18 | 357,38 | -0,81% | - |
| 08.09.2026 | 363,85 | 364,32 | 360,30 | 360,31 | -1,14% | - |
| 04.09.2026 | 366,70 | 367,46 | 363,97 | 364,48 | -0,88% | - |
| 03.09.2026 | 363,15 | 368,91 | 362,87 | 367,72 | 2,07% | - |
| 02.09.2026 | 357,92 | 361,59 | 357,35 | 360,26 | 1,01% | - |
| 01.09.2026 | 357,64 | 359,91 | 355,59 | 356,66 | -1,74% | - |
| 31.08.2026 | 362,70 | 363,09 | 360,27 | 362,98 | -0,47% | - |
| 28.08.2026 | 367,05 | 370,32 | 363,81 | 364,68 | -0,53% | - |
| 27.08.2026 | 364,17 | 367,73 | 362,87 | 366,64 | 1,41% | - |
| 26.08.2026 | 360,43 | 362,67 | 359,80 | 361,55 | 0,00% | - |
| 25.08.2026 | 361,87 | 362,27 | 359,77 | 361,54 | 0,58% | - |
| 24.08.2026 | 360,44 | 360,88 | 358,24 | 359,45 | -0,58% | - |
| 21.08.2026 | 361,73 | 363,41 | 360,16 | 361,55 | 0,80% | - |
| 20.08.2026 | 362,03 | 364,03 | 358,42 | 358,66 | -1,66% | - |
| 19.08.2026 | 366,32 | 368,05 | 364,18 | 364,72 | 0,32% | - |
| 18.08.2026 | 364,79 | 365,43 | 363,36 | 363,55 | -1,39% | - |
| 17.08.2026 | 371,96 | 372,35 | 368,46 | 368,69 | -0,88% | - |
| 14.08.2026 | 374,37 | 374,46 | 371,32 | 371,95 | -0,51% | - |
| 13.08.2026 | 370,97 | 375,18 | 370,46 | 373,85 | 1,41% | - |
| 12.08.2026 | 370,70 | 370,70 | 367,77 | 368,66 | 0,60% | - |
| 11.08.2026 | 370,67 | 370,67 | 366,05 | 366,47 | -0,66% | - |
| 10.08.2026 | 368,71 | 371,14 | 368,33 | 368,92 | -0,10% | - |
| 07.08.2026 | 367,23 | 370,14 | 366,22 | 369,28 | 1,12% | - |
| 06.08.2026 | 366,85 | 368,30 | 364,45 | 365,19 | -0,43% | - |
| 05.08.2026 | 372,12 | 372,96 | 366,49 | 366,79 | -0,48% | - |
| 04.08.2026 | 358,02 | 369,73 | 358,00 | 368,56 | 3,77% | - |
| 03.08.2026 | 347,79 | 356,00 | 347,69 | 355,18 | 2,55% | - |
| 31.07.2026 | 343,14 | 346,34 | 337,03 | 346,34 | 1,54% | - |
| 30.07.2026 | 335,44 | 341,41 | 334,41 | 341,09 | 3,53% | - |
| 29.07.2026 | 339,38 | 341,29 | 329,41 | 329,45 | -3,14% | - |
| 28.07.2026 | 338,57 | 341,72 | 335,60 | 340,14 | 0,54% | - |
| 27.07.2026 | 343,87 | 344,25 | 335,62 | 338,30 | 0,19% | - |
| 24.07.2026 | 338,14 | 342,89 | 336,95 | 337,66 | -0,16% | - |
| 23.07.2026 | 338,81 | 341,83 | 335,37 | 338,19 | -2,56% | - |
| 22.07.2026 | 345,56 | 348,75 | 345,42 | 347,09 | -0,04% | - |
| 21.07.2026 | 345,18 | 347,79 | 343,54 | 347,22 | 1,71% | - |
| 20.07.2026 | 345,77 | 347,57 | 341,15 | 341,39 | -0,52% | - |
| 17.07.2026 | 341,60 | 346,39 | 340,41 | 343,17 | -1,92% | - |
| 16.07.2026 | 351,64 | 353,40 | 347,28 | 349,89 | -0,99% | - |
| 15.07.2026 | 353,14 | 354,18 | 349,41 | 353,37 | 0,61% | - |
| 14.07.2026 | 350,05 | 351,75 | 348,27 | 351,23 | 0,71% | - |
| 13.07.2026 | 351,55 | 352,90 | 347,73 | 348,74 | -1,50% | - |
| 10.07.2026 | 351,20 | 354,26 | 349,39 | 354,04 | 0,94% | - |
| 09.07.2026 | 347,13 | 351,35 | 345,52 | 350,75 | 1,60% | - |
| 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% | - |