255,500€
3,90%
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 246,02 | 256,40 | 245,00 | 255,88 | 4,06% | 506,00 |
| 05.02.2026 | 252,08 | 253,80 | 245,27 | 245,90 | -2,99% | 481,00 |
| 04.02.2026 | 255,40 | 256,77 | 249,35 | 253,48 | -0,54% | 98,00 |
| 03.02.2026 | 261,20 | 261,38 | 250,80 | 254,85 | -1,87% | 200,00 |
| 02.02.2026 | 249,25 | 261,05 | 248,35 | 259,70 | 2,14% | 240,00 |
| 30.01.2026 | 252,48 | 256,60 | 250,95 | 254,25 | -0,15% | 6.240,00 |
| 29.01.2026 | 257,20 | 258,00 | 248,90 | 254,63 | -0,60% | 275,00 |
| 28.01.2026 | 254,60 | 258,10 | 254,55 | 256,15 | 0,10% | 423,00 |
| 27.01.2026 | 257,55 | 258,05 | 255,10 | 255,90 | -0,05% | 46,00 |
| 26.01.2026 | 253,80 | 256,92 | 252,02 | 256,02 | 0,61% | 224,00 |
| 23.01.2026 | 257,40 | 257,85 | 254,13 | 254,48 | -0,51% | 141,00 |
| 22.01.2026 | 256,08 | 258,27 | 254,98 | 255,77 | 0,24% | 168,00 |
| 21.01.2026 | 249,93 | 257,55 | 246,95 | 255,18 | 2,79% | 5.166,00 |
| 20.01.2026 | 255,10 | 255,25 | 247,85 | 248,25 | -2,89% | 903,00 |
| 19.01.2026 | 252,15 | 257,27 | 252,10 | 255,65 | -2,54% | 229,00 |
| 16.01.2026 | 263,58 | 263,98 | 260,88 | 262,30 | 0,16% | 183,00 |
| 15.01.2026 | 259,75 | 264,67 | 259,73 | 261,88 | 1,11% | 102,00 |
| 14.01.2026 | 261,05 | 262,02 | 256,58 | 259,00 | -0,82% | 44,00 |
| 13.01.2026 | 262,75 | 264,67 | 260,55 | 261,15 | -0,78% | 109,00 |
| 12.01.2026 | 260,08 | 263,75 | 257,80 | 263,20 | -0,25% | 243,00 |
| 09.01.2026 | 259,52 | 263,95 | 259,25 | 263,85 | 1,83% | 167,00 |
| 08.01.2026 | 257,45 | 260,35 | 256,80 | 259,10 | 0,15% | 552,00 |
| 07.01.2026 | 260,05 | 261,90 | 258,58 | 258,70 | -0,62% | 59,00 |
| 06.01.2026 | 256,98 | 260,55 | 255,38 | 260,33 | 1,59% | 1.062,00 |
| 05.01.2026 | 253,90 | 257,90 | 250,35 | 256,25 | 1,36% | 6.625,00 |
| 02.01.2026 | 253,73 | 256,52 | 250,68 | 252,80 | -1,19% | 229,00 |
| 30.12.2025 | 256,00 | 256,02 | 255,10 | 255,85 | -0,09% | 28,00 |
| 29.12.2025 | 256,83 | 257,10 | 254,85 | 256,08 | 0,12% | 1.095,00 |
| 23.12.2025 | 253,73 | 256,00 | 252,55 | 255,77 | 0,63% | 191,00 |
| 22.12.2025 | 253,00 | 254,48 | 252,48 | 254,18 | 0,77% | 77,00 |
| 19.12.2025 | 247,50 | 252,65 | 247,05 | 252,23 | 1,45% | 7.041,00 |
| 18.12.2025 | 243,85 | 250,43 | 243,45 | 248,63 | 2,01% | 355,00 |
| 17.12.2025 | 248,60 | 251,45 | 243,70 | 243,73 | -2,32% | 235,00 |
| 16.12.2025 | 247,15 | 250,43 | 245,77 | 249,52 | -0,37% | 412,00 |
| 15.12.2025 | 252,58 | 254,00 | 248,98 | 250,45 | 0,12% | 6.981,00 |
| 12.12.2025 | 256,95 | 257,30 | 249,63 | 250,15 | -2,42% | 169,00 |
| 11.12.2025 | 252,38 | 256,90 | 251,68 | 256,35 | -0,24% | 172,00 |
| 10.12.2025 | 254,70 | 257,70 | 253,20 | 256,98 | 0,78% | 61,00 |
| 09.12.2025 | 255,00 | 256,27 | 254,33 | 254,98 | 0,31% | 954,00 |
| 08.12.2025 | 257,60 | 257,67 | 253,50 | 254,18 | -0,80% | 154,00 |
| 05.12.2025 | 256,90 | 258,25 | 254,75 | 256,23 | 0,32% | 256,00 |
| 04.12.2025 | 254,85 | 256,13 | 253,33 | 255,40 | 0,18% | 84,00 |
| 03.12.2025 | 254,88 | 256,23 | 251,52 | 254,95 | 0,33% | 171,00 |
| 02.12.2025 | 252,63 | 256,08 | 252,23 | 254,10 | 0,34% | 91,00 |
| 01.12.2025 | 251,83 | 255,30 | 250,93 | 253,25 | -0,90% | 140,00 |
| 28.11.2025 | 254,45 | 256,20 | 254,43 | 255,55 | 0,67% | 102,00 |
| 27.11.2025 | 253,65 | 254,25 | 253,38 | 253,85 | -0,05% | 88,00 |
| 26.11.2025 | 252,35 | 255,00 | 251,02 | 253,98 | 1,10% | 856,00 |
| 25.11.2025 | 246,77 | 251,65 | 242,88 | 251,20 | 1,41% | 7.493,00 |
| 24.11.2025 | 242,68 | 247,83 | 239,85 | 247,70 | 3,33% | 506,00 |
| 21.11.2025 | 235,95 | 244,18 | 233,15 | 239,73 | 1,90% | 714,00 |
| 20.11.2025 | 249,05 | 252,35 | 234,60 | 235,25 | -3,25% | 11.723,00 |
| 19.11.2025 | 239,33 | 245,50 | 238,98 | 243,15 | 0,87% | 7.150,00 |
| 18.11.2025 | 241,15 | 243,33 | 236,63 | 241,05 | -1,06% | 2.197,00 |
| 17.11.2025 | 249,48 | 251,30 | 241,23 | 243,63 | -1,66% | 1.436,00 |
| 14.11.2025 | 247,48 | 250,68 | 241,08 | 247,75 | 0,05% | 7.824,00 |
| 13.11.2025 | 258,13 | 258,50 | 246,60 | 247,63 | -3,76% | 636,00 |
| 12.11.2025 | 257,90 | 259,33 | 255,35 | 257,30 | 0,04% | 587,00 |
| 11.11.2025 | 255,75 | 257,38 | 253,43 | 257,20 | 0,26% | 137,00 |
| 10.11.2025 | 252,27 | 256,85 | 251,48 | 256,52 | 3,19% | 5.131,00 |
| 07.11.2025 | 249,70 | 250,48 | 241,10 | 248,60 | -0,16% | 3.370,00 |
| 06.11.2025 | 255,08 | 255,83 | 247,75 | 249,00 | -3,02% | 579,00 |
| 05.11.2025 | 252,58 | 258,05 | 251,58 | 256,75 | 1,12% | 334,00 |
| 04.11.2025 | 254,80 | 257,27 | 252,13 | 253,90 | -1,86% | 919,00 |
| 03.11.2025 | 258,95 | 261,20 | 256,83 | 258,70 | 0,38% | 396,00 |
| 31.10.2025 | 258,70 | 260,85 | 256,00 | 257,73 | -0,28% | 1.253,00 |
| 30.10.2025 | 260,58 | 260,70 | 255,68 | 258,45 | -0,51% | 85,00 |
| 29.10.2025 | 260,10 | 261,80 | 257,35 | 259,77 | 0,24% | 735,00 |
| 28.10.2025 | 257,80 | 260,13 | 257,15 | 259,15 | 0,28% | 391,00 |
| 27.10.2025 | 256,40 | 258,58 | 255,80 | 258,42 | 2,40% | 1.538,00 |
| 24.10.2025 | 249,58 | 253,27 | 249,45 | 252,38 | 1,51% | 189,00 |
| 23.10.2025 | 246,33 | 249,52 | 245,13 | 248,63 | 1,08% | 198,00 |
| 22.10.2025 | 249,45 | 249,88 | 242,58 | 245,98 | -1,24% | 76,00 |
| 21.10.2025 | 247,93 | 249,83 | 247,48 | 249,08 | 0,48% | 259,00 |
| 20.10.2025 | 244,15 | 248,63 | 243,30 | 247,88 | 2,02% | 6.884,00 |
| 17.10.2025 | 237,30 | 243,43 | 232,18 | 242,98 | 1,30% | 1.827,00 |
| 16.10.2025 | 243,75 | 245,88 | 237,00 | 239,85 | -1,19% | 4.241,00 |
| 15.10.2025 | 244,15 | 247,83 | 239,23 | 242,75 | 0,22% | 3.572,00 |
| 14.10.2025 | 241,88 | 244,98 | 236,40 | 242,23 | -0,77% | 2.058,00 |
| 13.10.2025 | 235,00 | 244,77 | 235,00 | 244,10 | 2,70% | 6.005,00 |
| 10.10.2025 | 250,33 | 252,18 | 236,40 | 237,68 | -5,05% | 2.052,00 |
| 09.10.2025 | 250,40 | 251,35 | 248,88 | 250,33 | -0,03% | 33,00 |
| 08.10.2025 | 247,52 | 251,00 | 247,33 | 250,40 | 1,33% | 239,00 |
| 07.10.2025 | 247,80 | 249,58 | 245,38 | 247,13 | -0,27% | 327,00 |
| 06.10.2025 | 247,00 | 248,95 | 246,08 | 247,80 | 1,06% | 179,00 |
| 03.10.2025 | 246,98 | 247,77 | 244,65 | 245,20 | -0,26% | 2.165,00 |
| 02.10.2025 | 245,73 | 246,58 | 244,50 | 245,85 | 0,16% | 678,00 |
| 01.10.2025 | 240,98 | 245,60 | 238,33 | 245,45 | 0,91% | 1.399,00 |
| 30.09.2025 | 241,33 | 243,43 | 239,58 | 243,23 | 0,75% | 229,00 |
| 29.09.2025 | 242,30 | 243,27 | 240,33 | 241,43 | 0,33% | 774,00 |
| 26.09.2025 | 238,85 | 241,45 | 238,20 | 240,63 | 0,77% | 3.848,00 |
| 25.09.2025 | 239,88 | 240,18 | 236,27 | 238,77 | -0,35% | 1.682,00 |
| 24.09.2025 | 240,20 | 242,35 | 238,63 | 239,63 | -0,01% | 226,00 |
| 23.09.2025 | 242,15 | 243,25 | 238,88 | 239,65 | -1,22% | 2.056,00 |
| 22.09.2025 | 241,13 | 242,80 | 239,05 | 242,60 | 0,38% | 568,00 |
| 19.09.2025 | 239,13 | 241,93 | 238,25 | 241,68 | 1,15% | 405,00 |
| 18.09.2025 | 237,90 | 240,55 | 237,65 | 238,93 | 1,53% | 281,00 |
| 17.09.2025 | 235,13 | 236,23 | 232,08 | 235,33 | -0,21% | 23,00 |
| 16.09.2025 | 238,38 | 238,70 | 234,98 | 235,83 | -0,86% | 332,00 |
| 15.09.2025 | 236,58 | 238,33 | 236,13 | 237,88 | 0,61% | 747,00 |