305,250€
-0,02%
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 |
|---|---|---|---|---|---|---|
| 05.05.2026 | 277,00 | 281,48 | 276,52 | 280,83 | 2,00% | 1.021,00 |
| 04.05.2026 | 277,88 | 278,58 | 273,60 | 275,33 | -0,18% | 2.389,00 |
| 30.04.2026 | 270,60 | 276,27 | 269,30 | 275,83 | 2,34% | 1.332,00 |
| 29.04.2026 | 272,15 | 273,20 | 268,77 | 269,52 | -0,45% | 329,00 |
| 28.04.2026 | 272,83 | 273,58 | 269,05 | 270,75 | -0,82% | 1.220,00 |
| 27.04.2026 | 271,73 | 273,40 | 270,60 | 273,00 | 0,30% | 3.445,00 |
| 24.04.2026 | 269,95 | 272,73 | 268,58 | 272,17 | 1,28% | 2.100,00 |
| 23.04.2026 | 268,00 | 271,42 | 265,00 | 268,73 | -0,56% | 2.003,00 |
| 22.04.2026 | 267,40 | 270,90 | 266,77 | 270,23 | 1,71% | 2.160,00 |
| 21.04.2026 | 268,35 | 270,30 | 263,83 | 265,67 | -0,65% | 5.922,00 |
| 20.04.2026 | 265,23 | 268,38 | 264,95 | 267,40 | -0,54% | 2.754,00 |
| 17.04.2026 | 262,42 | 269,73 | 262,38 | 268,85 | 2,52% | 5.298,00 |
| 16.04.2026 | 261,20 | 262,92 | 260,17 | 262,25 | 0,76% | 1.944,00 |
| 15.04.2026 | 256,42 | 260,65 | 256,02 | 260,27 | 1,48% | 2.522,00 |
| 14.04.2026 | 251,08 | 256,80 | 250,93 | 256,48 | 1,95% | 2.949,00 |
| 13.04.2026 | 244,45 | 251,63 | 244,18 | 251,58 | 1,54% | 2.245,00 |
| 10.04.2026 | 248,60 | 249,00 | 246,65 | 247,75 | -0,11% | 565,00 |
| 09.04.2026 | 245,38 | 248,70 | 243,58 | 248,02 | 0,99% | 1.128,00 |
| 08.04.2026 | 246,20 | 246,90 | 242,27 | 245,60 | 3,92% | 2.258,00 |
| 07.04.2026 | 234,68 | 237,00 | 230,45 | 236,33 | 0,70% | 1.434,00 |
| 02.04.2026 | 227,63 | 235,70 | 226,43 | 234,68 | 0,71% | 1.052,00 |
| 01.04.2026 | 231,75 | 235,10 | 230,90 | 233,02 | 1,18% | 1.477,00 |
| 31.03.2026 | 223,25 | 231,18 | 221,95 | 230,30 | 5,04% | 1.740,00 |
| 30.03.2026 | 220,48 | 225,15 | 217,75 | 219,25 | 0,00% | 2.106,00 |
| 27.03.2026 | 229,83 | 230,00 | 218,63 | 219,25 | -4,17% | 1.552,00 |
| 26.03.2026 | 233,40 | 234,58 | 227,58 | 228,80 | -2,63% | 1.453,00 |
| 25.03.2026 | 235,00 | 237,70 | 233,23 | 234,98 | 0,15% | 2.065,00 |
| 24.03.2026 | 233,20 | 236,63 | 230,23 | 234,63 | 0,55% | 1.069,00 |
| 23.03.2026 | 226,63 | 242,52 | 224,85 | 233,35 | 0,89% | 2.457,00 |
| 20.03.2026 | 236,20 | 237,48 | 227,18 | 231,30 | -2,28% | 8.876,00 |
| 19.03.2026 | 239,20 | 239,80 | 233,77 | 236,70 | -0,94% | 3.144,00 |
| 18.03.2026 | 247,52 | 248,05 | 238,35 | 238,95 | -2,52% | 2.400,00 |
| 17.03.2026 | 242,60 | 247,63 | 242,10 | 245,13 | 0,43% | 1.274,00 |
| 16.03.2026 | 244,08 | 246,35 | 241,88 | 244,08 | 1,42% | 1.974,00 |
| 13.03.2026 | 242,68 | 247,33 | 240,63 | 240,65 | -1,00% | 909,00 |
| 12.03.2026 | 245,33 | 247,65 | 242,10 | 243,08 | -1,88% | 646,00 |
| 11.03.2026 | 249,02 | 250,70 | 246,50 | 247,73 | -0,47% | 1.335,00 |
| 10.03.2026 | 248,02 | 251,83 | 246,35 | 248,90 | 0,28% | 2.019,00 |
| 09.03.2026 | 237,90 | 250,27 | 237,80 | 248,20 | 1,41% | 3.363,00 |
| 06.03.2026 | 252,60 | 252,98 | 243,90 | 244,75 | -2,61% | 1.062,00 |
| 05.03.2026 | 253,48 | 255,58 | 248,38 | 251,30 | -1,04% | 2.343,00 |
| 04.03.2026 | 247,98 | 255,48 | 247,50 | 253,95 | 1,55% | 2.430,00 |
| 03.03.2026 | 249,63 | 252,33 | 244,27 | 250,08 | -1,39% | 3.206,00 |
| 02.03.2026 | 245,40 | 255,02 | 244,70 | 253,60 | 1,24% | 4.460,00 |
| 27.02.2026 | 252,38 | 253,43 | 247,85 | 250,50 | -0,90% | 1.548,00 |
| 26.02.2026 | 255,63 | 257,38 | 250,60 | 252,77 | -1,83% | 4.369,00 |
| 25.02.2026 | 252,58 | 257,92 | 252,25 | 257,48 | 1,82% | 565,00 |
| 24.02.2026 | 250,30 | 253,52 | 247,60 | 252,88 | 1,44% | 3.847,00 |
| 23.02.2026 | 250,00 | 254,58 | 247,55 | 249,27 | -1,98% | 3.312,00 |
| 20.02.2026 | 253,18 | 254,60 | 248,88 | 254,30 | 1,26% | 926,00 |
| 19.02.2026 | 252,60 | 253,27 | 249,33 | 251,13 | -0,43% | 1.079,00 |
| 18.02.2026 | 249,65 | 253,98 | 249,00 | 252,20 | 1,59% | 3.687,00 |
| 17.02.2026 | 245,80 | 250,05 | 244,15 | 248,25 | 0,18% | 2.034,00 |
| 16.02.2026 | 248,10 | 249,77 | 246,85 | 247,80 | 0,33% | 387,00 |
| 13.02.2026 | 246,30 | 250,43 | 244,40 | 246,98 | -0,26% | 1.425,00 |
| 12.02.2026 | 256,25 | 257,17 | 246,63 | 247,63 | -2,94% | 1.140,00 |
| 11.02.2026 | 255,02 | 258,90 | 253,08 | 255,13 | 0,13% | 1.273,00 |
| 10.02.2026 | 255,40 | 257,67 | 254,15 | 254,80 | -0,30% | 1.838,00 |
| 09.02.2026 | 255,05 | 257,10 | 251,20 | 255,58 | 0,19% | 1.757,00 |
| 06.02.2026 | 245,30 | 256,33 | 244,68 | 255,10 | 4,26% | 4.171,00 |
| 05.02.2026 | 253,10 | 253,83 | 244,43 | 244,68 | -3,61% | 2.422,00 |
| 04.02.2026 | 255,52 | 256,80 | 249,35 | 253,85 | -0,20% | 1.890,00 |
| 03.02.2026 | 260,70 | 261,17 | 250,77 | 254,35 | -2,12% | 3.649,00 |
| 02.02.2026 | 248,70 | 261,05 | 248,55 | 259,85 | 1,74% | 2.775,00 |
| 30.01.2026 | 252,80 | 256,70 | 251,02 | 255,40 | 0,15% | 17.146,00 |
| 29.01.2026 | 256,40 | 258,02 | 248,90 | 255,02 | -0,80% | 2.394,00 |
| 28.01.2026 | 257,58 | 258,13 | 254,33 | 257,08 | 0,92% | 3.403,00 |
| 27.01.2026 | 257,58 | 258,02 | 254,05 | 254,73 | -0,35% | 1.643,00 |
| 26.01.2026 | 253,08 | 256,98 | 252,02 | 255,63 | 0,75% | 1.631,00 |
| 23.01.2026 | 257,15 | 257,52 | 253,52 | 253,73 | -0,77% | 811,00 |
| 22.01.2026 | 255,75 | 258,30 | 255,35 | 255,70 | 0,14% | 2.956,00 |
| 21.01.2026 | 249,65 | 257,58 | 246,93 | 255,35 | 2,72% | 4.598,00 |
| 20.01.2026 | 253,35 | 253,75 | 247,85 | 248,60 | -2,83% | 3.618,00 |
| 19.01.2026 | 256,65 | 257,30 | 254,27 | 255,85 | -2,31% | 3.956,00 |
| 16.01.2026 | 263,60 | 263,83 | 260,88 | 261,90 | -0,10% | 465,00 |
| 15.01.2026 | 260,75 | 264,65 | 260,55 | 262,15 | 0,98% | 2.066,00 |
| 14.01.2026 | 261,55 | 262,05 | 256,70 | 259,60 | -1,08% | 2.689,00 |
| 13.01.2026 | 263,17 | 264,67 | 260,80 | 262,42 | -0,18% | 3.165,00 |
| 12.01.2026 | 259,17 | 263,65 | 257,80 | 262,90 | -0,01% | 3.281,00 |
| 09.01.2026 | 259,63 | 263,92 | 259,25 | 262,92 | 1,07% | 2.946,00 |
| 08.01.2026 | 257,00 | 260,45 | 256,90 | 260,15 | 0,37% | 5.458,00 |
| 07.01.2026 | 259,80 | 261,88 | 258,60 | 259,20 | -0,45% | 3.085,00 |
| 06.01.2026 | 256,77 | 260,52 | 255,38 | 260,38 | 1,56% | 2.343,00 |
| 05.01.2026 | 254,25 | 257,85 | 254,25 | 256,38 | 1,24% | 3.576,00 |
| 02.01.2026 | 254,23 | 256,02 | 250,63 | 253,23 | -1,04% | 1.588,00 |
| 30.12.2025 | 255,40 | 256,08 | 255,15 | 255,88 | -0,01% | 893,00 |
| 29.12.2025 | 256,75 | 257,15 | 254,85 | 255,90 | 0,19% | 1.705,00 |
| 23.12.2025 | 253,50 | 255,95 | 252,52 | 255,43 | 0,52% | 2.037,00 |
| 22.12.2025 | 253,25 | 254,50 | 252,45 | 254,10 | 0,67% | 1.392,00 |
| 19.12.2025 | 247,35 | 252,50 | 247,35 | 252,40 | 2,20% | 684,00 |
| 18.12.2025 | 243,48 | 250,45 | 243,48 | 246,98 | 1,19% | 2.046,00 |
| 17.12.2025 | 249,85 | 251,48 | 243,30 | 244,08 | -1,66% | 2.585,00 |
| 16.12.2025 | 247,45 | 250,20 | 245,75 | 248,20 | -0,88% | 1.396,00 |
| 15.12.2025 | 252,60 | 254,02 | 248,75 | 250,40 | -0,41% | 3.673,00 |
| 12.12.2025 | 256,58 | 257,33 | 249,43 | 251,43 | -2,55% | 1.602,00 |
| 11.12.2025 | 252,45 | 258,25 | 251,65 | 258,00 | 0,57% | 3.386,00 |
| 10.12.2025 | 254,70 | 257,65 | 253,23 | 256,52 | 0,75% | 2.355,00 |
| 09.12.2025 | 255,23 | 256,27 | 254,20 | 254,63 | -0,35% | 1.681,00 |
| 08.12.2025 | 257,08 | 257,42 | 253,52 | 255,52 | -0,49% | 2.688,00 |
| 05.12.2025 | 256,42 | 258,23 | 254,73 | 256,77 | 0,49% | 632,00 |