231,275€
1,45%
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 |
|---|---|---|---|---|---|---|
| 04.09.2025 | 228,73 | 231,48 | 228,45 | 231,23 | 1,43% | 8,00 |
| 03.09.2025 | 226,20 | 228,63 | 226,00 | 227,98 | 0,74% | 22,00 |
| 02.09.2025 | 227,68 | 228,38 | 222,27 | 226,30 | -1,19% | 6.772,00 |
| 01.09.2025 | 228,33 | 229,18 | 227,08 | 229,02 | 0,25% | 144,00 |
| 29.08.2025 | 231,55 | 232,10 | 227,48 | 228,45 | -1,59% | 43,00 |
| 28.08.2025 | 230,68 | 232,40 | 229,65 | 232,15 | 0,33% | 642,00 |
| 27.08.2025 | 230,43 | 231,95 | 230,23 | 231,38 | 0,52% | 1.892,00 |
| 26.08.2025 | 228,35 | 230,38 | 227,18 | 230,18 | 0,56% | 23,00 |
| 25.08.2025 | 228,55 | 229,88 | 227,60 | 228,90 | 0,23% | 7,00 |
| 22.08.2025 | 224,15 | 229,63 | 222,83 | 228,38 | 1,93% | 483,00 |
| 21.08.2025 | 224,58 | 225,80 | 222,88 | 224,05 | -0,39% | 51,00 |
| 20.08.2025 | 225,05 | 226,25 | 221,23 | 224,93 | -0,62% | 869,00 |
| 19.08.2025 | 227,93 | 229,00 | 225,60 | 226,33 | -1,03% | 111,00 |
| 18.08.2025 | 227,77 | 228,98 | 227,27 | 228,68 | 0,31% | 77,00 |
| 15.08.2025 | 231,38 | 231,63 | 227,23 | 227,98 | -1,21% | 154,00 |
| 14.08.2025 | 229,05 | 230,93 | 227,35 | 230,77 | 0,57% | 215,00 |
| 13.08.2025 | 228,38 | 230,18 | 227,55 | 229,48 | 0,53% | 488,00 |
| 12.08.2025 | 224,83 | 228,35 | 224,13 | 228,27 | 1,67% | 318,00 |
| 11.08.2025 | 225,60 | 226,90 | 224,00 | 224,52 | -0,19% | 92,00 |
| 08.08.2025 | 222,65 | 225,20 | 221,77 | 224,95 | 1,63% | 1.094,00 |
| 07.08.2025 | 222,40 | 225,55 | 219,75 | 221,35 | -0,05% | 1.411,00 |
| 06.08.2025 | 221,20 | 222,35 | 219,08 | 221,45 | 0,67% | 608,00 |
| 05.08.2025 | 223,55 | 224,30 | 219,33 | 219,98 | -1,18% | 484,00 |
| 04.08.2025 | 217,20 | 222,70 | 216,90 | 222,60 | 3,17% | 7.633,00 |
| 01.08.2025 | 225,70 | 225,77 | 214,40 | 215,75 | -4,73% | 7.850,00 |
| 31.07.2025 | 232,20 | 232,77 | 225,43 | 226,45 | -0,73% | 899,00 |
| 30.07.2025 | 226,63 | 228,83 | 225,88 | 228,13 | 1,01% | 119,00 |
| 29.07.2025 | 227,25 | 228,93 | 225,33 | 225,85 | -0,22% | 1.432,00 |
| 28.07.2025 | 225,60 | 226,68 | 225,43 | 226,35 | 1,22% | 946,00 |
| 25.07.2025 | 222,45 | 224,98 | 221,90 | 223,63 | 0,80% | 159,00 |
| 24.07.2025 | 221,27 | 222,77 | 220,85 | 221,85 | 0,53% | 167,00 |
| 23.07.2025 | 220,05 | 220,75 | 218,93 | 220,68 | 0,63% | 217,00 |
| 22.07.2025 | 218,52 | 219,43 | 216,48 | 219,30 | 0,26% | 535,00 |
| 21.07.2025 | 220,08 | 220,95 | 218,60 | 218,73 | -0,30% | 790,00 |
| 18.07.2025 | 221,18 | 221,40 | 218,35 | 219,38 | -0,56% | 275,00 |
| 17.07.2025 | 216,33 | 221,00 | 216,25 | 220,60 | 1,68% | 32,00 |
| 16.07.2025 | 215,43 | 217,93 | 211,65 | 216,95 | 0,18% | 1.006,00 |
| 15.07.2025 | 218,18 | 219,08 | 216,48 | 216,55 | -0,22% | 136,00 |
| 14.07.2025 | 209,48 | 217,13 | 209,48 | 217,02 | 0,58% | 670,00 |
| 11.07.2025 | 217,27 | 217,27 | 214,02 | 215,77 | -0,72% | 248,00 |
| 10.07.2025 | 214,55 | 218,13 | 213,93 | 217,35 | 0,85% | 982,00 |
| 09.07.2025 | 212,75 | 216,33 | 212,43 | 215,52 | 1,16% | 353,00 |
| 08.07.2025 | 213,25 | 214,40 | 212,73 | 213,05 | -0,05% | 49,00 |
| 07.07.2025 | 213,83 | 215,93 | 211,70 | 213,15 | 0,13% | 628,00 |
| 04.07.2025 | 214,55 | 214,70 | 212,38 | 212,88 | -1,53% | 77,00 |
| 03.07.2025 | 212,35 | 216,77 | 211,90 | 216,18 | 1,99% | 986,00 |
| 02.07.2025 | 211,25 | 212,02 | 209,93 | 211,95 | 0,86% | 263,00 |
| 01.07.2025 | 209,95 | 211,10 | 208,40 | 210,15 | -0,28% | - |
| 30.06.2025 | 211,05 | 211,70 | 208,90 | 210,75 | 0,33% | - |
| 27.06.2025 | 208,30 | 210,58 | 207,30 | 210,05 | 0,94% | - |
| 26.06.2025 | 206,10 | 208,33 | 205,43 | 208,10 | 1,23% | - |
| 25.06.2025 | 206,52 | 207,50 | 205,00 | 205,58 | -0,39% | - |
| 24.06.2025 | 204,52 | 206,90 | 204,27 | 206,38 | 1,83% | 298,00 |
| 23.06.2025 | 195,61 | 202,75 | 195,61 | 202,68 | 1,65% | 7.248,00 |
| 20.06.2025 | 201,77 | 203,18 | 198,21 | 199,38 | 0,25% | 224,00 |
| 19.06.2025 | 200,90 | 200,90 | 197,04 | 198,88 | -1,18% | 246,00 |
| 18.06.2025 | 201,63 | 203,38 | 200,77 | 201,25 | 0,01% | 20,00 |
| 17.06.2025 | 202,45 | 203,23 | 200,83 | 201,23 | -0,91% | 156,00 |
| 16.06.2025 | 200,45 | 203,98 | 200,43 | 203,08 | 1,78% | 243,00 |
| 13.06.2025 | 198,72 | 203,02 | 198,56 | 199,52 | -2,09% | 307,00 |
| 12.06.2025 | 203,08 | 204,18 | 199,63 | 203,77 | -0,21% | 206,00 |
| 11.06.2025 | 204,77 | 207,52 | 202,58 | 204,20 | -0,98% | 181,00 |
| 10.06.2025 | 205,35 | 208,00 | 203,18 | 206,23 | 1,09% | 807,00 |
| 09.06.2025 | 203,55 | 205,20 | 202,98 | 204,00 | -0,17% | 5,00 |
| 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 |