243,875€
0,68%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2025 | 236,65 | 237,33 | 235,48 | 236,43 | -0,07% | 296,00 |
| 11.09.2025 | 233,33 | 236,65 | 233,18 | 236,60 | 1,70% | 135,00 |
| 10.09.2025 | 233,18 | 234,63 | 232,50 | 232,65 | 0,43% | 62,00 |
| 09.09.2025 | 230,15 | 231,75 | 229,20 | 231,65 | 1,23% | - |
| 08.09.2025 | 229,95 | 230,77 | 228,63 | 228,83 | -0,22% | 31,00 |
| 05.09.2025 | 232,98 | 233,35 | 226,27 | 229,33 | -1,29% | 133,00 |
| 04.09.2025 | 228,73 | 232,45 | 228,45 | 232,33 | 1,91% | 6.806,00 |
| 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 |