317,175€
-0,13%
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 | 314,70 | 321,30 | 312,30 | 317,13 | -0,15% | 3.131,00 |
| 11.11.2026 | 311,67 | 320,00 | 311,00 | 317,60 | 3,02% | 5.012,00 |
| 10.11.2026 | 309,60 | 309,73 | 303,10 | 308,27 | -0,16% | 2.917,00 |
| 09.11.2026 | 298,33 | 310,40 | 294,67 | 308,77 | 3,95% | 3.252,00 |
| 06.11.2026 | 294,35 | 301,85 | 292,25 | 297,05 | 2,17% | 4.538,00 |
| 05.11.2026 | 318,75 | 322,63 | 290,50 | 290,75 | -9,61% | 3.834,00 |
| 04.11.2026 | 308,67 | 322,92 | 308,30 | 321,67 | 3,01% | 4.123,00 |
| 03.11.2026 | 308,23 | 313,55 | 307,10 | 312,27 | 0,52% | 3.612,00 |
| 02.11.2026 | 315,85 | 318,95 | 309,20 | 310,67 | -1,00% | 2.091,00 |
| 30.10.2026 | 319,25 | 319,67 | 309,13 | 313,83 | -2,30% | 3.158,00 |
| 29.10.2026 | 326,30 | 327,65 | 321,13 | 321,23 | -1,77% | 4.317,00 |
| 28.10.2026 | 327,10 | 330,38 | 325,17 | 327,00 | 0,17% | 958,00 |
| 27.10.2026 | 321,40 | 327,45 | 320,90 | 326,45 | 1,58% | 2.179,00 |
| 26.10.2026 | 316,23 | 323,35 | 316,15 | 321,38 | 1,29% | 938,00 |
| 23.10.2026 | 319,30 | 320,80 | 315,23 | 317,27 | -0,67% | 800,00 |
| 22.10.2026 | 320,85 | 323,25 | 317,10 | 319,42 | -2,27% | 1.951,00 |
| 21.10.2026 | 325,00 | 327,73 | 322,92 | 326,85 | 0,45% | 872,00 |
| 20.10.2026 | 321,30 | 325,63 | 319,20 | 325,38 | 0,95% | 2.355,00 |
| 19.10.2026 | 324,02 | 324,90 | 321,10 | 322,33 | 1,18% | 1.050,00 |
| 16.10.2026 | 327,25 | 327,52 | 316,50 | 318,58 | -2,34% | 2.743,00 |
| 15.10.2026 | 326,90 | 327,17 | 326,20 | 326,20 | 0,06% | - |
| 14.10.2026 | 332,95 | 334,33 | 324,38 | 326,00 | -1,93% | 1.391,00 |
| 13.10.2026 | 332,45 | 333,70 | 330,85 | 332,40 | -0,39% | 758,00 |
| 12.10.2026 | 334,50 | 334,70 | 332,73 | 333,70 | 0,21% | 531,00 |
| 09.10.2026 | 330,05 | 333,45 | 329,65 | 333,00 | 1,19% | 952,00 |
| 08.10.2026 | 331,30 | 331,75 | 325,67 | 329,10 | -0,80% | 1.856,00 |
| 07.10.2026 | 333,15 | 334,30 | 329,10 | 331,75 | -0,12% | 588,00 |
| 06.10.2026 | 330,00 | 333,75 | 329,48 | 332,15 | 0,83% | 1.837,00 |
| 05.10.2026 | 324,95 | 330,88 | 323,80 | 329,42 | 1,77% | 3.267,00 |
| 02.10.2026 | 321,17 | 326,10 | 320,27 | 323,70 | 1,24% | 1.621,00 |
| 01.10.2026 | 320,70 | 321,30 | 315,02 | 319,73 | 0,83% | 4.458,00 |
| 30.09.2026 | 318,45 | 321,50 | 315,85 | 317,10 | -0,29% | 309,00 |
| 29.09.2026 | 316,55 | 319,98 | 316,27 | 318,02 | 0,07% | 719,00 |
| 28.09.2026 | 319,75 | 320,65 | 316,05 | 317,80 | -1,28% | 555,00 |
| 25.09.2026 | 319,65 | 322,65 | 317,45 | 321,92 | 1,04% | 774,00 |
| 24.09.2026 | 317,42 | 320,40 | 314,70 | 318,60 | -0,18% | 2.696,00 |
| 23.09.2026 | 323,55 | 324,23 | 318,35 | 319,17 | -0,85% | 731,00 |
| 22.09.2026 | 322,20 | 323,45 | 320,98 | 321,90 | 0,10% | 1.613,00 |
| 21.09.2026 | 314,60 | 322,92 | 314,60 | 321,58 | 2,85% | 2.863,00 |
| 18.09.2026 | 312,92 | 313,88 | 309,15 | 312,67 | 0,56% | 1.337,00 |
| 17.09.2026 | 307,58 | 312,15 | 307,42 | 310,92 | 2,12% | 1.762,00 |
| 16.09.2026 | 306,38 | 308,90 | 301,00 | 304,48 | -0,51% | 2.054,00 |
| 15.09.2026 | 307,08 | 308,48 | 304,30 | 306,05 | -0,80% | 682,00 |
| 14.09.2026 | 306,77 | 309,80 | 305,80 | 308,52 | -0,44% | 2.099,00 |
| 11.09.2026 | 306,17 | 311,30 | 306,17 | 309,88 | 1,71% | 2.490,00 |
| 10.09.2026 | 308,55 | 308,90 | 303,13 | 304,67 | -0,95% | 935,00 |
| 09.09.2026 | 310,90 | 311,00 | 306,42 | 307,60 | -0,85% | 475,00 |
| 08.09.2026 | 312,63 | 313,85 | 309,88 | 310,25 | -0,78% | 1.074,00 |
| 07.09.2026 | 313,85 | 314,75 | 312,25 | 312,70 | -0,27% | 208,00 |
| 04.09.2026 | 316,90 | 317,33 | 313,23 | 313,55 | -0,74% | 718,00 |
| 03.09.2026 | 310,65 | 317,10 | 310,10 | 315,90 | 1,71% | 1.032,00 |
| 02.09.2026 | 308,13 | 311,95 | 306,75 | 310,58 | 0,68% | 844,00 |
| 01.09.2026 | 312,50 | 313,00 | 306,77 | 308,48 | -1,20% | 1.423,00 |
| 31.08.2026 | 313,05 | 314,17 | 310,27 | 312,23 | -0,85% | 819,00 |
| 28.08.2026 | 314,08 | 319,00 | 313,85 | 314,90 | 0,29% | 324,00 |
| 27.08.2026 | 311,95 | 315,60 | 311,23 | 314,00 | 0,76% | 591,00 |
| 26.08.2026 | 309,38 | 311,63 | 308,85 | 311,63 | 0,63% | 1.079,00 |
| 25.08.2026 | 309,13 | 311,58 | 307,73 | 309,67 | 0,36% | 645,00 |
| 24.08.2026 | 308,38 | 309,35 | 306,95 | 308,55 | -0,21% | 331,00 |
| 21.08.2026 | 306,83 | 311,15 | 306,83 | 309,20 | 0,55% | 914,00 |
| 20.08.2026 | 310,33 | 311,75 | 306,75 | 307,50 | -1,64% | 179,00 |
| 19.08.2026 | 312,45 | 315,95 | 311,85 | 312,63 | 11,32% | 405,00 |
| 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 |