204,400€
2,52%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 200,93 | 205,65 | 200,68 | 204,35 | 2,50% | 427,00 |
| 05.06.2025 | 201,65 | 204,23 | 198,23 | 199,37 | -1,40% | 988,00 |
| 04.06.2025 | 202,60 | 203,73 | 201,40 | 202,20 | -0,49% | 174,00 |
| 03.06.2025 | 197,74 | 203,40 | 196,61 | 203,20 | 2,04% | 66,00 |
| 02.06.2025 | 196,95 | 199,48 | 194,08 | 199,13 | 0,04% | 36,00 |
| 30.05.2025 | 198,14 | 199,89 | 194,69 | 199,05 | 0,09% | 53,00 |
| 29.05.2025 | 206,30 | 206,60 | 196,32 | 198,87 | 0,05% | 1.156,00 |
| 28.05.2025 | 199,82 | 202,05 | 198,27 | 198,78 | -0,68% | 275,00 |
| 27.05.2025 | 195,03 | 200,52 | 194,85 | 200,15 | 1,85% | 228,00 |
| 26.05.2025 | 195,09 | 196,76 | 194,55 | 196,52 | 2,29% | 552,00 |
| 23.05.2025 | 196,32 | 196,53 | 188,76 | 192,12 | -2,12% | 1.086,00 |
| 22.05.2025 | 195,44 | 198,62 | 192,71 | 196,29 | 0,32% | 864,00 |
| 21.05.2025 | 201,43 | 201,65 | 194,42 | 195,66 | -3,38% | 577,00 |
| 20.05.2025 | 203,85 | 204,63 | 200,80 | 202,50 | -1,05% | 1.786,00 |
| 19.05.2025 | 199,38 | 205,63 | 198,50 | 204,65 | -0,75% | 533,00 |
| 16.05.2025 | 202,88 | 206,35 | 201,88 | 206,20 | 1,76% | 861,00 |
| 15.05.2025 | 200,50 | 203,77 | 197,79 | 202,63 | 0,70% | 2.077,00 |
| 14.05.2025 | 200,93 | 201,83 | 199,14 | 201,23 | 0,17% | 2.563,00 |
| 13.05.2025 | 198,31 | 202,52 | 197,41 | 200,88 | 0,62% | 4.218,00 |
| 12.05.2025 | 190,60 | 200,01 | 190,50 | 199,63 | 8,07% | 4.525,00 |
| 09.05.2025 | 185,86 | 187,00 | 183,30 | 184,73 | -0,47% | 1.198,00 |
| 08.05.2025 | 185,00 | 189,25 | 182,55 | 185,60 | 1,97% | 955,00 |
| 07.05.2025 | 182,35 | 183,55 | 177,76 | 182,02 | 1,25% | 1.221,00 |
| 06.05.2025 | 182,43 | 182,87 | 178,12 | 179,78 | -1,89% | 1.202,00 |
| 05.05.2025 | 182,31 | 185,65 | 181,52 | 183,25 | -1,31% | 1.476,00 |
| 02.05.2025 | 182,76 | 186,94 | 180,55 | 185,69 | 4,44% | 1.002,00 |
| 30.04.2025 | 174,95 | 178,70 | 168,64 | 177,80 | 0,49% | 784,00 |
| 29.04.2025 | 174,19 | 177,21 | 172,18 | 176,93 | 1,56% | 4.144,00 |
| 28.04.2025 | 172,58 | 176,54 | 170,26 | 174,21 | -0,27% | 638,00 |
| 25.04.2025 | 173,27 | 174,83 | 170,22 | 174,68 | 1,59% | 123,00 |
| 24.04.2025 | 165,51 | 172,33 | 162,45 | 171,95 | 3,20% | 311,00 |
| 23.04.2025 | 164,14 | 171,36 | 163,89 | 166,62 | 4,48% | 500,00 |
| 22.04.2025 | 153,60 | 160,48 | 151,06 | 159,48 | -0,42% | 221,00 |
| 17.04.2025 | 162,22 | 163,88 | 158,35 | 160,16 | 0,41% | 2.950,00 |
| 16.04.2025 | 163,66 | 167,61 | 155,77 | 159,51 | -5,25% | 9.294,00 |
| 15.04.2025 | 167,44 | 171,69 | 166,03 | 168,34 | 0,39% | 2.592,00 |
| 14.04.2025 | 168,51 | 172,34 | 164,88 | 167,68 | 1,32% | 383,00 |
| 11.04.2025 | 162,87 | 167,26 | 155,95 | 165,50 | 1,74% | 179,00 |
| 10.04.2025 | 175,13 | 176,60 | 152,87 | 162,67 | -8,54% | 1.461,00 |
| 09.04.2025 | 141,78 | 179,55 | 139,64 | 177,86 | 19,62% | 1.324,00 |
| 08.04.2025 | 157,69 | 167,59 | 144,51 | 148,69 | -3,81% | 7.029,00 |
| 07.04.2025 | 145,33 | 166,17 | 138,65 | 154,58 | -0,41% | 5.478,00 |
| 04.04.2025 | 171,76 | 173,94 | 155,19 | 155,22 | -11,29% | 11.925,00 |
| 03.04.2025 | 185,93 | 186,21 | 174,93 | 174,98 | -11,13% | 1.898,00 |
| 02.04.2025 | 194,32 | 198,41 | 190,29 | 196,89 | 1,16% | 933,00 |
| 01.04.2025 | 191,69 | 196,23 | 189,60 | 194,64 | 0,49% | 1.379,00 |
| 31.03.2025 | 188,36 | 194,30 | 185,08 | 193,69 | 2,22% | 1.389,00 |
| 28.03.2025 | 199,58 | 200,23 | 189,47 | 189,48 | -5,04% | 1.210,00 |
| 27.03.2025 | 201,95 | 202,83 | 198,00 | 199,54 | -0,76% | 705,00 |
| 26.03.2025 | 205,13 | 206,40 | 200,38 | 201,08 | -2,39% | 1.616,00 |
| 25.03.2025 | 203,85 | 206,00 | 203,77 | 206,00 | 0,80% | 1.950,00 |
| 24.03.2025 | 200,27 | 205,23 | 200,23 | 204,38 | 3,40% | 716,00 |
| 21.03.2025 | 195,98 | 197,83 | 192,73 | 197,65 | 0,47% | 668,00 |
| 20.03.2025 | 198,33 | 200,63 | 194,56 | 196,73 | 0,07% | 1.132,00 |
| 19.03.2025 | 192,11 | 199,25 | 191,89 | 196,59 | 2,56% | 172,00 |
| 18.03.2025 | 194,95 | 196,21 | 190,76 | 191,69 | -2,36% | 601,00 |
| 17.03.2025 | 192,33 | 198,23 | 191,64 | 196,32 | 1,46% | 1.579,00 |
| 14.03.2025 | 189,48 | 194,97 | 188,99 | 193,50 | 2,94% | 1.320,00 |
| 13.03.2025 | 189,92 | 192,76 | 185,88 | 187,97 | -1,82% | 677,00 |
| 12.03.2025 | 190,65 | 195,68 | 187,91 | 191,45 | 1,03% | 1.108,00 |
| 11.03.2025 | 194,58 | 194,99 | 186,41 | 189,49 | -2,40% | 4.654,00 |
| 10.03.2025 | 202,58 | 203,02 | 190,47 | 194,15 | -5,28% | 6.449,00 |
| 07.03.2025 | 203,95 | 205,63 | 197,23 | 204,98 | 0,75% | 3.888,00 |
| 06.03.2025 | 210,15 | 210,60 | 201,65 | 203,45 | -3,60% | 6.457,00 |
| 05.03.2025 | 212,48 | 212,68 | 204,27 | 211,05 | 0,61% | 1.505,00 |
| 04.03.2025 | 219,25 | 219,55 | 208,27 | 209,77 | -3,71% | 1.348,00 |
| 03.03.2025 | 228,98 | 229,52 | 215,27 | 217,85 | -4,63% | 170,00 |
| 28.02.2025 | 220,93 | 228,43 | 219,18 | 228,43 | 3,55% | 1.444,00 |
| 27.02.2025 | 227,50 | 230,25 | 220,60 | 220,60 | -2,25% | 447,00 |
| 26.02.2025 | 227,08 | 229,88 | 224,23 | 225,68 | 0,03% | 220,00 |
| 25.02.2025 | 229,38 | 229,75 | 221,20 | 225,60 | -1,25% | 669,00 |
| 24.02.2025 | 233,43 | 233,63 | 228,38 | 228,45 | -0,68% | 105,00 |
| 21.02.2025 | 237,88 | 239,68 | 229,95 | 230,02 | -3,53% | 7.183,00 |
| 20.02.2025 | 240,52 | 241,27 | 236,40 | 238,45 | -1,48% | 101,00 |
| 19.02.2025 | 240,83 | 242,35 | 239,30 | 242,02 | 0,77% | 384,00 |
| 18.02.2025 | 239,40 | 241,30 | 238,20 | 240,18 | 0,27% | 10.763,00 |
| 17.02.2025 | 239,13 | 239,80 | 238,80 | 239,52 | 0,46% | 1.220,00 |
| 14.02.2025 | 239,48 | 239,70 | 237,45 | 238,43 | -0,34% | 143,00 |
| 13.02.2025 | 236,63 | 239,30 | 233,90 | 239,25 | 1,57% | 257,00 |
| 12.02.2025 | 237,33 | 238,43 | 233,08 | 235,55 | -0,90% | 40,00 |
| 11.02.2025 | 237,83 | 238,38 | 236,20 | 237,70 | -0,38% | 32,00 |
| 10.02.2025 | 235,43 | 239,35 | 235,15 | 238,60 | 1,34% | 241,00 |
| 07.02.2025 | 237,88 | 239,70 | 234,65 | 235,45 | -1,21% | 2.096,00 |
| 06.02.2025 | 237,65 | 238,95 | 235,70 | 238,33 | 0,84% | 1.894,00 |
| 05.02.2025 | 232,63 | 236,40 | 231,25 | 236,35 | 0,49% | 191,00 |
| 04.02.2025 | 232,93 | 235,35 | 230,90 | 235,20 | 0,49% | 1.184,00 |
| 03.02.2025 | 225,52 | 235,98 | 225,43 | 234,05 | -0,47% | 3.667,00 |
| 31.01.2025 | 238,27 | 241,33 | 234,60 | 235,15 | -0,74% | 1.898,00 |
| 30.01.2025 | 236,35 | 237,90 | 233,35 | 236,90 | 0,87% | 460,00 |
| 29.01.2025 | 236,73 | 237,83 | 232,75 | 234,85 | -0,59% | 1.971,00 |
| 28.01.2025 | 231,08 | 237,77 | 230,58 | 236,25 | 2,23% | 736,00 |
| 27.01.2025 | 231,98 | 234,18 | 223,33 | 231,10 | -3,00% | 3.227,00 |
| 24.01.2025 | 240,48 | 240,63 | 237,23 | 238,25 | -1,06% | 873,00 |
| 23.01.2025 | 237,93 | 240,85 | 237,30 | 240,80 | 0,91% | 331,00 |
| 22.01.2025 | 236,68 | 239,50 | 236,52 | 238,63 | 1,46% | 1.353,00 |
| 21.01.2025 | 232,48 | 235,83 | 232,27 | 235,20 | 0,56% | 426,00 |
| 20.01.2025 | 234,25 | 235,50 | 232,77 | 233,90 | -0,35% | 55,00 |
| 17.01.2025 | 230,73 | 236,00 | 230,45 | 234,73 | 2,03% | 558,00 |
| 16.01.2025 | 230,58 | 233,02 | 229,50 | 230,05 | -0,36% | 417,00 |
| 15.01.2025 | 222,70 | 231,75 | 222,40 | 230,88 | 3,93% | 199,00 |