179,565$
0,46%
Echtzeitkurs Xtrackers S&P 500 2x Leveraged
Bid:
Ask:
Aktienkurse zum Xtrackers S&P 500 2x Leveraged Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 178,26 | 179,34 | 175,08 | 178,74 | 0,98% | - |
| 30.04.2024 | 181,49 | 182,17 | 176,99 | 177,01 | -3,00% | - |
| 29.04.2024 | 182,62 | 183,15 | 180,74 | 182,49 | 0,52% | - |
| 26.04.2024 | 180,05 | 182,49 | 179,64 | 181,55 | 2,03% | - |
| 25.04.2024 | 174,97 | 178,53 | 173,88 | 177,94 | -0,96% | - |
| 24.04.2024 | 180,23 | 180,84 | 177,84 | 179,67 | 0,07% | - |
| 23.04.2024 | 176,97 | 179,92 | 176,59 | 179,55 | 2,35% | - |
| 22.04.2024 | 174,27 | 177,29 | 172,63 | 175,43 | 1,74% | - |
| 19.04.2024 | 175,32 | 176,07 | 171,57 | 172,43 | -1,77% | - |
| 18.04.2024 | 177,20 | 178,65 | 174,92 | 175,54 | -0,47% | - |
| 17.04.2024 | 180,20 | 180,20 | 175,32 | 176,36 | -1,14% | - |
| 16.04.2024 | 179,37 | 180,32 | 177,70 | 178,40 | -0,39% | - |
| 15.04.2024 | 186,87 | 186,87 | 178,51 | 179,09 | -2,39% | - |
| 12.04.2024 | 186,17 | 187,20 | 182,49 | 183,49 | -2,95% | - |
| 11.04.2024 | 187,19 | 190,05 | 184,83 | 189,07 | 1,43% | - |
| 10.04.2024 | 185,81 | 187,70 | 184,79 | 186,41 | -1,93% | - |
| 09.04.2024 | 190,99 | 191,09 | 186,49 | 190,09 | 0,29% | - |
| 08.04.2024 | 189,94 | 190,67 | 189,11 | 189,54 | -0,09% | - |
| 05.04.2024 | 186,79 | 190,91 | 186,43 | 189,72 | 2,19% | - |
| 04.04.2024 | 193,42 | 193,60 | 185,53 | 185,65 | -2,54% | - |
| 03.04.2024 | 189,09 | 191,56 | 189,09 | 190,49 | 0,25% | - |
| 02.04.2024 | 189,54 | 190,07 | 188,33 | 190,01 | -1,81% | - |
| 28.03.2024 | 193,37 | 194,26 | 193,06 | 193,51 | 0,15% | - |
| 27.03.2024 | 192,42 | 193,23 | 190,70 | 193,23 | 1,65% | - |
| 26.03.2024 | 192,03 | 192,29 | 190,04 | 190,10 | -0,49% | - |
| 25.03.2024 | 190,97 | 191,75 | 190,83 | 191,03 | -0,82% | - |
| 22.03.2024 | 192,70 | 193,06 | 191,97 | 192,60 | -0,09% | - |
| 21.03.2024 | 193,80 | 194,23 | 192,78 | 192,78 | 0,69% | - |
| 20.03.2024 | 188,26 | 191,58 | 187,78 | 191,45 | 1,75% | - |
| 19.03.2024 | 185,67 | 188,36 | 184,93 | 188,15 | 1,06% | - |
| 18.03.2024 | 186,98 | 188,02 | 185,93 | 186,19 | 1,41% | - |
| 15.03.2024 | 184,45 | 185,30 | 182,95 | 183,59 | -1,47% | - |
| 14.03.2024 | 188,17 | 188,24 | 184,43 | 186,33 | -0,56% | - |
| 13.03.2024 | 188,28 | 188,33 | 186,45 | 187,39 | -0,38% | - |
| 12.03.2024 | 185,65 | 188,42 | 183,92 | 188,10 | 2,15% | - |
| 11.03.2024 | 183,54 | 184,46 | 182,21 | 184,14 | -0,30% | - |
| 08.03.2024 | 187,11 | 189,24 | 184,16 | 184,68 | -1,25% | - |
| 07.03.2024 | 185,61 | 187,59 | 185,07 | 187,02 | 2,07% | - |
| 06.03.2024 | 183,93 | 184,88 | 182,40 | 183,23 | 1,05% | - |
| 05.03.2024 | 183,67 | 183,93 | 179,83 | 181,33 | -2,09% | - |
| 04.03.2024 | 184,95 | 186,48 | 184,94 | 185,20 | -0,29% | - |
| 01.03.2024 | 182,84 | 185,88 | 182,75 | 185,74 | 1,59% | - |
| 29.02.2024 | 182,29 | 183,32 | 180,40 | 182,84 | 1,10% | - |
| 28.02.2024 | 180,38 | 181,42 | 180,17 | 180,85 | -0,43% | - |
| 27.02.2024 | 181,39 | 181,66 | 180,05 | 181,63 | 0,43% | - |
| 26.02.2024 | 182,51 | 182,83 | 180,86 | 180,86 | -0,99% | - |
| 23.02.2024 | 183,26 | 183,92 | 181,85 | 182,67 | 0,31% | - |
| 22.02.2024 | 179,66 | 182,77 | 178,91 | 182,11 | 4,18% | - |
| 21.02.2024 | 173,65 | 174,85 | 172,42 | 174,80 | 0,25% | - |
| 20.02.2024 | 175,22 | 175,61 | 172,96 | 174,37 | -1,23% | - |
| 16.02.2024 | 178,11 | 178,93 | 176,27 | 176,53 | -1,04% | - |
| 15.02.2024 | 176,44 | 178,51 | 176,19 | 178,38 | 1,15% | - |
| 14.02.2024 | 174,91 | 176,34 | 173,19 | 176,34 | 1,95% | - |
| 13.02.2024 | 173,20 | 174,20 | 170,66 | 172,97 | -2,73% | - |
| 12.02.2024 | 178,02 | 179,63 | 177,48 | 177,82 | -0,10% | - |
| 09.02.2024 | 176,49 | 178,36 | 176,30 | 178,00 | 0,99% | - |
| 08.02.2024 | 175,93 | 176,24 | 175,45 | 176,24 | 0,11% | - |
| 07.02.2024 | 174,81 | 176,35 | 174,19 | 176,05 | 1,73% | - |
| 06.02.2024 | 172,81 | 173,25 | 171,87 | 173,05 | 0,44% | - |
| 05.02.2024 | 172,99 | 173,29 | 170,71 | 172,29 | -0,79% | - |
| 02.02.2024 | 170,23 | 174,56 | 170,05 | 173,66 | 2,20% | - |
| 01.02.2024 | 166,89 | 169,92 | 166,36 | 169,92 | 2,35% | - |
| 31.01.2024 | 169,71 | 170,00 | 166,02 | 166,02 | -3,16% | - |
| 30.01.2024 | 170,96 | 171,79 | 170,88 | 171,43 | -0,08% | - |
| 29.01.2024 | 169,14 | 171,59 | 168,80 | 171,57 | 1,53% | - |
| 26.01.2024 | 169,17 | 170,12 | 168,44 | 168,97 | -0,22% | - |
| 25.01.2024 | 169,21 | 169,54 | 167,78 | 169,34 | 0,99% | - |
| 24.01.2024 | 169,31 | 170,05 | 167,61 | 167,68 | 0,17% | - |
| 23.01.2024 | 166,81 | 167,46 | 165,97 | 167,40 | 0,55% | - |
| 22.01.2024 | 166,74 | 167,62 | 166,03 | 166,48 | 0,50% | - |
| 19.01.2024 | 162,58 | 165,88 | 162,07 | 165,64 | 2,33% | - |
| 18.01.2024 | 160,05 | 162,06 | 159,14 | 161,87 | 1,78% | - |
| 17.01.2024 | 158,73 | 159,37 | 157,42 | 159,04 | -1,12% | - |
| 16.01.2024 | 161,02 | 161,90 | 159,66 | 160,84 | -0,78% | - |
| 12.01.2024 | 162,79 | 163,27 | 161,20 | 162,10 | 0,12% | - |
| 11.01.2024 | 162,77 | 163,03 | 159,14 | 161,90 | -0,13% | - |
| 10.01.2024 | 160,40 | 162,58 | 160,29 | 162,11 | 1,22% | - |
| 09.01.2024 | 158,88 | 160,79 | 158,64 | 160,16 | -0,44% | - |
| 08.01.2024 | 156,68 | 160,89 | 156,67 | 160,87 | 2,82% | - |
| 05.01.2024 | 156,01 | 158,03 | 155,48 | 156,45 | 0,33% | - |
| 04.01.2024 | 156,66 | 158,40 | 155,92 | 155,93 | -0,70% | - |
| 03.01.2024 | 158,15 | 158,54 | 156,69 | 157,02 | -1,69% | - |
| 02.01.2024 | 159,35 | 160,40 | 158,32 | 159,73 | -1,76% | - |
| 28.12.2023 | 162,60 | 163,11 | 162,39 | 162,59 | 0,18% | - |
| 27.12.2023 | 161,76 | 162,42 | 161,35 | 162,29 | 1,08% | - |
| 22.12.2023 | 160,76 | 161,75 | 159,41 | 160,55 | 0,29% | - |
| 21.12.2023 | 159,18 | 160,09 | 157,47 | 160,09 | 1,95% | - |
| 20.12.2023 | 160,93 | 162,22 | 157,02 | 157,02 | -2,77% | - |
| 19.12.2023 | 160,02 | 161,49 | 160,02 | 161,49 | 1,11% | - |
| 18.12.2023 | 158,91 | 160,27 | 158,89 | 159,71 | 0,77% | - |
| 15.12.2023 | 158,12 | 158,73 | 157,40 | 158,49 | 0,06% | - |
| 14.12.2023 | 158,83 | 159,54 | 156,86 | 158,41 | 0,59% | - |
| 13.12.2023 | 153,63 | 157,70 | 153,31 | 157,48 | 2,73% | - |
| 12.12.2023 | 151,79 | 153,31 | 151,10 | 153,29 | 0,80% | - |
| 11.12.2023 | 150,53 | 152,08 | 150,38 | 152,07 | 0,80% | - |
| 08.12.2023 | 148,97 | 151,15 | 148,85 | 150,86 | 0,81% | - |
| 07.12.2023 | 148,81 | 149,97 | 148,43 | 149,65 | 1,59% | - |
| 06.12.2023 | 150,05 | 150,11 | 147,22 | 147,32 | -0,79% | - |
| 05.12.2023 | 147,78 | 149,26 | 147,60 | 148,49 | -0,22% | - |
| 04.12.2023 | 147,99 | 148,91 | 147,19 | 148,82 | -0,94% | - |