317,975€
0,16%
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 |
|---|---|---|---|---|---|---|
| 29.09.2026 | 316,17 | 319,90 | 315,58 | 317,48 | 0,00% | 6,00 |
| 28.09.2026 | 319,40 | 320,63 | 316,33 | 317,48 | -1,42% | - |
| 25.09.2026 | 318,85 | 322,65 | 317,55 | 322,05 | 0,85% | 9,00 |
| 24.09.2026 | 317,88 | 320,45 | 314,67 | 319,35 | 0,09% | - |
| 23.09.2026 | 322,35 | 324,23 | 318,35 | 319,05 | -1,31% | 85,00 |
| 22.09.2026 | 321,92 | 323,42 | 320,95 | 323,30 | 0,42% | 1,00 |
| 21.09.2026 | 314,20 | 323,00 | 314,17 | 321,95 | 3,27% | 115,00 |
| 18.09.2026 | 312,50 | 313,85 | 309,15 | 311,75 | 0,12% | 3.765,00 |
| 17.09.2026 | 308,10 | 312,15 | 307,42 | 311,38 | 2,24% | - |
| 16.09.2026 | 306,17 | 308,95 | 301,02 | 304,55 | -0,11% | 104,00 |
| 15.09.2026 | 306,08 | 308,58 | 303,27 | 304,88 | -1,24% | 5.811,00 |
| 14.09.2026 | 306,42 | 309,83 | 305,80 | 308,70 | -0,36% | 39,00 |
| 11.09.2026 | 305,30 | 311,40 | 305,30 | 309,80 | 1,87% | 19,00 |
| 10.09.2026 | 308,48 | 308,92 | 303,10 | 304,13 | -1,08% | 5.333,00 |
| 09.09.2026 | 310,98 | 311,05 | 306,10 | 307,45 | -0,98% | 10,00 |
| 08.09.2026 | 313,95 | 313,95 | 310,10 | 310,50 | -0,70% | - |
| 07.09.2026 | 313,48 | 314,75 | 312,25 | 312,67 | -0,43% | 35,00 |
| 04.09.2026 | 316,85 | 317,88 | 313,17 | 314,02 | -0,83% | - |
| 03.09.2026 | 310,90 | 317,10 | 309,42 | 316,65 | 1,83% | 4.780,00 |
| 02.09.2026 | 307,42 | 311,92 | 306,75 | 310,95 | 1,02% | 25,00 |
| 01.09.2026 | 311,50 | 312,98 | 306,48 | 307,83 | -1,39% | 2.682,00 |
| 31.08.2026 | 313,27 | 314,20 | 310,27 | 312,15 | -0,85% | 271,00 |
| 28.08.2026 | 314,45 | 318,98 | 313,83 | 314,83 | 0,07% | 2.712,00 |
| 27.08.2026 | 312,48 | 315,63 | 311,20 | 314,60 | 1,29% | 35,00 |
| 26.08.2026 | 309,13 | 311,40 | 308,65 | 310,60 | 0,36% | 4,00 |
| 25.08.2026 | 308,70 | 311,58 | 308,05 | 309,50 | 0,36% | 18,00 |
| 24.08.2026 | 308,67 | 309,40 | 306,98 | 308,38 | -0,50% | 3,00 |
| 21.08.2026 | 307,70 | 311,20 | 306,80 | 309,92 | 0,91% | 5.979,00 |
| 20.08.2026 | 313,30 | 313,65 | 307,00 | 307,13 | -1,75% | 24,00 |
| 19.08.2026 | 313,15 | 315,95 | 311,88 | 312,60 | -0,53% | 70,00 |
| 18.08.2026 | 315,90 | 316,33 | 313,77 | 314,25 | -1,28% | 43,00 |
| 17.08.2026 | 322,30 | 322,45 | 318,15 | 318,33 | -1,05% | - |
| 14.08.2026 | 324,27 | 324,30 | 320,80 | 321,70 | -0,78% | 11,00 |
| 13.08.2026 | 320,60 | 325,15 | 319,98 | 324,23 | 1,37% | 33,00 |
| 12.08.2026 | 318,30 | 321,15 | 318,13 | 319,85 | 0,56% | 2,00 |
| 11.08.2026 | 320,73 | 321,58 | 317,02 | 318,08 | -0,59% | 18,00 |
| 10.08.2026 | 320,13 | 321,25 | 318,85 | 319,95 | 0,28% | 96,00 |
| 07.08.2026 | 316,95 | 320,35 | 316,65 | 319,05 | 0,71% | 356,00 |
| 06.08.2026 | 318,30 | 319,30 | 316,25 | 316,80 | -0,56% | 43,00 |
| 05.08.2026 | 321,45 | 323,15 | 317,45 | 318,60 | -0,44% | 114,00 |
| 04.08.2026 | 309,75 | 320,75 | 308,92 | 320,00 | 3,72% | 199,00 |
| 03.08.2026 | 305,98 | 309,30 | 300,85 | 308,52 | 2,68% | 34,00 |
| 31.07.2026 | 299,17 | 300,98 | 293,50 | 300,48 | 1,67% | 5.999,00 |
| 30.07.2026 | 288,67 | 296,13 | 288,42 | 295,52 | 2,42% | 83,00 |
| 29.07.2026 | 297,92 | 300,48 | 288,25 | 288,55 | -3,43% | 83,00 |
| 28.07.2026 | 295,95 | 299,90 | 295,20 | 298,80 | 0,49% | 18,00 |
| 27.07.2026 | 302,40 | 303,08 | 294,98 | 297,35 | 0,01% | 197,00 |
| 24.07.2026 | 297,52 | 301,20 | 296,02 | 297,33 | 0,54% | 6.027,00 |
| 23.07.2026 | 302,58 | 303,00 | 295,08 | 295,73 | -2,70% | 158,00 |
| 22.07.2026 | 303,80 | 305,80 | 301,00 | 303,92 | -0,23% | 5.998,00 |
| 21.07.2026 | 301,52 | 304,98 | 300,55 | 304,63 | 1,50% | - |
| 20.07.2026 | 300,52 | 304,50 | 298,75 | 300,13 | -0,10% | 19,00 |
| 17.07.2026 | 300,65 | 303,00 | 297,90 | 300,42 | -1,36% | 83,00 |
| 16.07.2026 | 308,95 | 309,45 | 303,63 | 304,58 | -1,15% | 39,00 |
| 15.07.2026 | 309,05 | 310,10 | 305,48 | 308,13 | 0,14% | 3,00 |
| 14.07.2026 | 305,88 | 308,02 | 304,05 | 307,70 | 0,35% | 45,00 |
| 13.07.2026 | 306,92 | 309,15 | 305,35 | 306,63 | -1,17% | 36,00 |
| 10.07.2026 | 306,10 | 310,50 | 304,52 | 310,25 | 1,23% | 544,00 |
| 09.07.2026 | 303,60 | 307,30 | 302,10 | 306,48 | 1,52% | 11,00 |
| 08.07.2026 | 304,30 | 304,45 | 297,90 | 301,90 | -0,57% | 34,00 |
| 07.07.2026 | 304,77 | 306,60 | 302,05 | 303,63 | -0,93% | 282,00 |
| 06.07.2026 | 303,63 | 307,65 | 303,17 | 306,48 | 0,76% | 2,00 |
| 03.07.2026 | 304,05 | 304,35 | 302,73 | 304,15 | 0,80% | 2,00 |
| 02.07.2026 | 305,00 | 306,50 | 297,92 | 301,73 | -0,95% | 14,00 |
| 01.07.2026 | 299,35 | 307,05 | 299,35 | 304,63 | 0,23% | 940,00 |
| 30.06.2026 | 298,95 | 304,80 | 298,95 | 303,92 | 1,70% | 53,00 |
| 29.06.2026 | 294,08 | 299,40 | 292,35 | 298,85 | 1,72% | 6.054,00 |
| 26.06.2026 | 294,55 | 296,13 | 288,05 | 293,80 | 0,06% | 539,00 |
| 25.06.2026 | 294,25 | 300,33 | 291,70 | 293,63 | 0,02% | 27,00 |
| 24.06.2026 | 295,77 | 300,65 | 292,92 | 293,58 | -0,79% | 4,00 |
| 23.06.2026 | 302,42 | 302,42 | 293,10 | 295,92 | -1,93% | 23,00 |
| 22.06.2026 | 302,33 | 306,58 | 300,60 | 301,75 | -0,30% | 18,00 |
| 19.06.2026 | 303,35 | 303,35 | 300,05 | 302,65 | -0,44% | 40,00 |
| 18.06.2026 | 300,67 | 304,13 | 299,90 | 304,00 | 2,57% | 4.127,00 |
| 17.06.2026 | 302,67 | 303,02 | 296,38 | 296,38 | -1,70% | 12,00 |
| 16.06.2026 | 304,15 | 305,30 | 300,83 | 301,50 | -0,90% | 52,00 |
| 15.06.2026 | 302,00 | 306,30 | 300,98 | 304,23 | 3,26% | 186,00 |
| 12.06.2026 | 293,30 | 297,15 | 290,15 | 294,63 | 0,47% | 497,00 |
| 11.06.2026 | 286,08 | 293,80 | 283,05 | 293,25 | 3,05% | 35,00 |
| 10.06.2026 | 289,40 | 294,92 | 283,52 | 284,58 | -1,64% | 29,00 |
| 09.06.2026 | 295,98 | 299,58 | 281,10 | 289,33 | -1,73% | 6.713,00 |
| 08.06.2026 | 0,00 | 299,15 | 0,00 | 294,42 | 0,13% | 313,00 |
| 05.06.2026 | 304,25 | 305,20 | 292,02 | 294,05 | -4,65% | 6.778,00 |
| 04.06.2026 | 303,38 | 308,48 | 300,90 | 308,38 | 0,65% | 809,00 |
| 03.06.2026 | 308,67 | 309,35 | 304,92 | 306,38 | -0,80% | 19,00 |
| 02.06.2026 | 306,15 | 309,33 | 305,55 | 308,85 | 0,33% | 19,00 |
| 01.06.2026 | 307,35 | 309,17 | 305,13 | 307,83 | 0,70% | 44,00 |
| 29.05.2026 | 305,13 | 307,38 | 304,65 | 305,70 | 0,34% | 64,00 |
| 28.05.2026 | 299,92 | 304,85 | 299,83 | 304,67 | 0,93% | 4,00 |
| 27.05.2026 | 302,13 | 303,83 | 300,17 | 301,88 | -0,07% | 1,00 |
| 26.05.2026 | 300,63 | 303,23 | 300,38 | 302,08 | -0,36% | 316,00 |
| 25.05.2026 | 303,25 | 304,15 | 302,10 | 303,17 | 1,50% | 1.156,00 |
| 22.05.2026 | 298,48 | 300,95 | 297,20 | 298,70 | 0,84% | 187,00 |
| 21.05.2026 | 294,88 | 297,63 | 292,25 | 296,23 | 0,61% | 10,00 |
| 20.05.2026 | 289,00 | 294,83 | 288,67 | 294,42 | 1,64% | 93,00 |
| 19.05.2026 | 290,45 | 293,05 | 287,92 | 289,67 | -0,67% | 242,00 |
| 18.05.2026 | 290,02 | 294,17 | 288,48 | 291,63 | -0,60% | 142,00 |
| 15.05.2026 | 296,77 | 297,35 | 292,45 | 293,40 | -1,91% | 754,00 |
| 14.05.2026 | 294,52 | 300,48 | 294,25 | 299,13 | 1,56% | 23,00 |
| 13.05.2026 | 289,65 | 295,20 | 288,55 | 294,52 | 1,56% | 40,00 |