227,100€
1,25%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 222,50 | 231,10 | 218,13 | 226,93 | 1,17% | 1.655,00 |
| 19.12.2024 | 223,98 | 228,23 | 220,10 | 224,30 | 1,23% | 2.263,00 |
| 18.12.2024 | 236,15 | 237,30 | 219,18 | 221,58 | -5,86% | 2.789,00 |
| 17.12.2024 | 236,52 | 236,63 | 234,20 | 235,38 | -0,56% | 19,00 |
| 16.12.2024 | 235,33 | 237,75 | 234,98 | 236,70 | 0,80% | 663,00 |
| 13.12.2024 | 236,70 | 237,63 | 234,15 | 234,83 | -0,56% | 194,00 |
| 12.12.2024 | 237,75 | 238,20 | 235,93 | 236,15 | -0,66% | 77,00 |
| 11.12.2024 | 234,18 | 238,85 | 234,13 | 237,73 | 1,51% | 450,00 |
| 10.12.2024 | 234,38 | 236,43 | 233,23 | 234,20 | -0,16% | 228,00 |
| 09.12.2024 | 236,70 | 237,70 | 233,77 | 234,58 | -0,94% | 1.194,00 |
| 06.12.2024 | 235,38 | 238,05 | 234,77 | 236,80 | 0,56% | 321,00 |
| 05.12.2024 | 237,68 | 237,70 | 235,13 | 235,48 | -0,89% | 2.929,00 |
| 04.12.2024 | 236,02 | 238,10 | 234,15 | 237,60 | 0,84% | 374,00 |
| 03.12.2024 | 235,45 | 235,85 | 233,90 | 235,63 | 0,23% | 610,00 |
| 02.12.2024 | 231,85 | 235,88 | 227,00 | 235,08 | 0,91% | 944,00 |
| 29.11.2024 | 231,83 | 234,05 | 230,55 | 232,95 | 0,52% | 178,00 |
| 28.11.2024 | 230,83 | 232,02 | 230,73 | 231,75 | 0,66% | - |
| 27.11.2024 | 233,70 | 233,93 | 228,80 | 230,23 | -1,70% | 206,00 |
| 26.11.2024 | 230,73 | 234,25 | 230,18 | 234,20 | 1,22% | 345,00 |
| 25.11.2024 | 233,10 | 233,13 | 229,40 | 231,38 | 0,01% | 423,00 |
| 22.11.2024 | 228,30 | 231,77 | 227,77 | 231,35 | 1,36% | 1.241,00 |
| 21.11.2024 | 223,65 | 229,48 | 222,63 | 228,25 | 1,47% | 250,00 |
| 20.11.2024 | 224,08 | 225,48 | 220,63 | 224,95 | 0,65% | 278,00 |
| 19.11.2024 | 222,80 | 224,25 | 217,60 | 223,50 | 0,62% | 975,00 |
| 18.11.2024 | 222,83 | 223,35 | 220,35 | 222,13 | 0,11% | 493,00 |
| 15.11.2024 | 226,23 | 226,23 | 219,73 | 221,88 | -2,53% | 226,00 |
| 14.11.2024 | 229,38 | 231,75 | 226,90 | 227,63 | -1,03% | 631,00 |
| 13.11.2024 | 227,40 | 231,38 | 226,38 | 230,00 | 0,68% | 306,00 |
| 12.11.2024 | 228,63 | 230,15 | 226,65 | 228,45 | -0,31% | 492,00 |
| 11.11.2024 | 228,08 | 230,73 | 227,77 | 229,15 | 0,88% | 1.263,00 |
| 08.11.2024 | 224,23 | 228,45 | 223,27 | 227,15 | 1,32% | 239,00 |
| 07.11.2024 | 222,60 | 224,48 | 221,23 | 224,20 | 0,87% | 665,00 |
| 06.11.2024 | 212,45 | 222,40 | 212,13 | 222,27 | 6,84% | 1.339,00 |
| 05.11.2024 | 203,70 | 208,15 | 203,40 | 208,05 | 2,12% | 531,00 |
| 04.11.2024 | 206,25 | 206,50 | 202,08 | 203,73 | -0,76% | 535,00 |
| 01.11.2024 | 203,90 | 208,05 | 203,27 | 205,27 | 1,15% | 142,00 |
| 31.10.2024 | 209,40 | 209,40 | 202,73 | 202,95 | -3,76% | 268,00 |
| 30.10.2024 | 213,98 | 214,63 | 210,63 | 210,88 | -1,70% | 11,00 |
| 29.10.2024 | 212,95 | 214,60 | 211,88 | 214,52 | 0,41% | 33,00 |
| 28.10.2024 | 213,88 | 214,65 | 212,83 | 213,65 | 0,84% | 168,00 |
| 25.10.2024 | 211,63 | 215,33 | 211,30 | 211,88 | -0,07% | 36,00 |
| 24.10.2024 | 212,55 | 214,27 | 210,35 | 212,02 | 0,02% | 150,00 |
| 23.10.2024 | 215,20 | 215,80 | 209,35 | 211,98 | -1,46% | 357,00 |
| 22.10.2024 | 214,33 | 216,10 | 212,83 | 215,13 | -0,24% | 5,00 |
| 21.10.2024 | 215,13 | 215,65 | 212,65 | 215,65 | 0,17% | 87,00 |
| 18.10.2024 | 214,30 | 215,70 | 213,80 | 215,27 | 0,41% | 745,00 |
| 17.10.2024 | 212,68 | 217,35 | 212,68 | 214,40 | 0,46% | 25,00 |
| 16.10.2024 | 211,77 | 214,02 | 210,63 | 213,43 | 1,04% | 60,00 |
| 15.10.2024 | 214,73 | 214,88 | 210,48 | 211,23 | -1,63% | 48,00 |
| 14.10.2024 | 209,88 | 215,08 | 209,85 | 214,73 | 2,37% | 173,00 |
| 11.10.2024 | 208,15 | 210,75 | 206,88 | 209,75 | 0,70% | 83,00 |
| 10.10.2024 | 208,68 | 209,18 | 206,83 | 208,30 | -0,01% | 622,00 |
| 09.10.2024 | 204,18 | 208,98 | 204,05 | 208,33 | 1,68% | 174,00 |
| 08.10.2024 | 201,48 | 205,48 | 200,58 | 204,88 | 1,57% | 75,00 |
| 07.10.2024 | 204,80 | 204,83 | 200,63 | 201,70 | -1,48% | 167,00 |
| 04.10.2024 | 200,93 | 205,52 | 200,35 | 204,73 | 2,13% | 309,00 |
| 03.10.2024 | 200,07 | 201,90 | 198,91 | 200,46 | -0,57% | 384,00 |
| 02.10.2024 | 199,85 | 201,90 | 198,40 | 201,60 | 0,62% | - |
| 01.10.2024 | 202,85 | 204,13 | 198,63 | 200,35 | -1,04% | 560,00 |
| 30.09.2024 | 200,80 | 203,45 | 198,99 | 202,45 | 1,02% | 15,00 |
| 27.09.2024 | 201,60 | 202,58 | 200,20 | 200,40 | -0,47% | 55,00 |
| 26.09.2024 | 202,50 | 203,88 | 199,75 | 201,35 | 0,25% | 127,00 |
| 25.09.2024 | 200,13 | 200,95 | 199,05 | 200,85 | 0,01% | 8,00 |
| 24.09.2024 | 200,43 | 201,52 | 198,58 | 200,83 | 0,24% | 23,00 |
| 23.09.2024 | 200,21 | 200,75 | 198,33 | 200,34 | 0,97% | 315,00 |
| 20.09.2024 | 199,28 | 199,47 | 197,06 | 198,41 | -0,52% | 501,00 |
| 19.09.2024 | 197,89 | 201,10 | 197,19 | 199,44 | 2,47% | 295,00 |
| 18.09.2024 | 195,17 | 197,89 | 193,66 | 194,64 | -0,23% | - |
| 17.09.2024 | 194,61 | 197,37 | 193,54 | 195,08 | 0,35% | 88,00 |
| 16.09.2024 | 195,07 | 195,11 | 192,67 | 194,40 | -0,17% | 107,00 |
| 13.09.2024 | 193,33 | 195,69 | 192,91 | 194,73 | 1,16% | 609,00 |
| 12.09.2024 | 191,78 | 193,87 | 189,54 | 192,50 | 0,83% | 239,00 |
| 11.09.2024 | 185,16 | 191,60 | 181,29 | 190,91 | 2,23% | 133,00 |
| 10.09.2024 | 184,66 | 187,25 | 183,40 | 186,74 | 0,54% | 16,00 |
| 09.09.2024 | 181,87 | 185,97 | 181,44 | 185,73 | 3,66% | 148,00 |
| 06.09.2024 | 185,99 | 187,93 | 178,74 | 179,18 | -3,76% | 128,00 |
| 05.09.2024 | 187,48 | 189,68 | 185,04 | 186,19 | -0,84% | 213,00 |
| 04.09.2024 | 187,29 | 190,18 | 186,87 | 187,77 | -0,69% | 200,00 |
| 03.09.2024 | 196,53 | 197,62 | 187,72 | 189,08 | -4,22% | 553,00 |
| 02.09.2024 | 196,99 | 197,61 | 195,71 | 197,41 | 0,22% | - |
| 30.08.2024 | 194,09 | 197,77 | 192,98 | 196,97 | 1,56% | 73,00 |
| 29.08.2024 | 191,47 | 197,03 | 191,26 | 193,94 | 1,31% | 103,00 |
| 28.08.2024 | 193,85 | 195,17 | 190,12 | 191,44 | -1,19% | 246,00 |
| 27.08.2024 | 193,70 | 194,50 | 192,06 | 193,75 | 0,23% | - |
| 26.08.2024 | 193,94 | 195,95 | 192,52 | 193,31 | -0,44% | 40,00 |
| 23.08.2024 | 193,01 | 195,28 | 191,36 | 194,17 | 1,07% | 5,00 |
| 22.08.2024 | 193,78 | 196,25 | 191,01 | 192,11 | -1,04% | 126,00 |
| 21.08.2024 | 193,67 | 195,54 | 192,32 | 194,13 | 0,59% | 54,00 |
| 20.08.2024 | 194,45 | 195,33 | 192,39 | 192,99 | -0,58% | 30,00 |
| 19.08.2024 | 193,12 | 194,47 | 190,71 | 194,11 | 0,52% | 116,00 |
| 16.08.2024 | 192,52 | 193,20 | 189,69 | 193,10 | 0,65% | 100,00 |
| 15.08.2024 | 186,08 | 192,31 | 184,99 | 191,86 | 3,43% | 177,00 |
| 14.08.2024 | 184,09 | 185,84 | 182,23 | 185,49 | 0,81% | 483,00 |
| 13.08.2024 | 180,04 | 184,33 | 179,60 | 184,00 | 2,58% | 47,00 |
| 12.08.2024 | 179,78 | 181,11 | 178,01 | 179,38 | 0,11% | 62,00 |
| 09.08.2024 | 177,34 | 180,54 | 176,43 | 179,18 | 0,34% | 158,00 |
| 08.08.2024 | 170,05 | 179,08 | 168,38 | 178,58 | 6,04% | 630,00 |
| 07.08.2024 | 175,68 | 178,84 | 168,16 | 168,41 | -1,59% | 914,00 |
| 06.08.2024 | 173,81 | 177,41 | 169,79 | 171,13 | 0,14% | 1.113,00 |
| 05.08.2024 | 173,82 | 173,96 | 162,26 | 170,89 | -4,56% | 2.222,00 |