227,700€
3,22%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 225,52 | 226,05 | 220,08 | 222,15 | -0,84% | 90,00 |
| 13.01.2025 | 220,75 | 224,10 | 218,98 | 224,02 | 0,48% | 318,00 |
| 10.01.2025 | 227,60 | 228,52 | 221,18 | 222,95 | -2,05% | 2.343,00 |
| 09.01.2025 | 227,15 | 228,43 | 226,50 | 227,63 | -0,07% | 61,00 |
| 08.01.2025 | 228,38 | 229,23 | 225,08 | 227,77 | 0,33% | 327,00 |
| 07.01.2025 | 230,38 | 232,77 | 225,55 | 227,02 | -1,57% | 352,00 |
| 06.01.2025 | 230,77 | 234,55 | 229,75 | 230,65 | 0,09% | 1.026,00 |
| 03.01.2025 | 226,55 | 231,02 | 225,73 | 230,45 | 2,14% | 337,00 |
| 02.01.2025 | 225,48 | 230,25 | 222,52 | 225,63 | 0,01% | 950,00 |
| 30.12.2024 | 229,33 | 230,00 | 225,18 | 225,60 | -0,93% | 50,00 |
| 27.12.2024 | 234,60 | 234,70 | 227,68 | 227,73 | -1,41% | 1.286,00 |
| 23.12.2024 | 229,80 | 231,43 | 225,90 | 230,98 | 1,78% | 195,00 |
| 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 |