305,200€
0,17%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 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 |
| 12.05.2026 | 288,55 | 290,05 | 285,23 | 290,00 | 0,09% | 131,00 |
| 11.05.2026 | 287,80 | 290,98 | 287,35 | 289,73 | 0,47% | 3,00 |
| 08.05.2026 | 286,27 | 288,95 | 286,13 | 288,38 | 1,28% | 289,00 |
| 07.05.2026 | 286,95 | 287,95 | 283,45 | 284,73 | -0,78% | 290,00 |
| 06.05.2026 | 281,73 | 287,08 | 280,48 | 286,98 | 2,21% | 52,00 |
| 05.05.2026 | 276,45 | 281,08 | 276,35 | 280,77 | 1,98% | 58,00 |
| 04.05.2026 | 277,52 | 278,58 | 273,55 | 275,33 | -0,21% | 607,00 |
| 30.04.2026 | 270,20 | 276,35 | 269,30 | 275,90 | 1,73% | 302,00 |
| 29.04.2026 | 271,83 | 272,25 | 269,25 | 271,20 | 0,13% | - |
| 28.04.2026 | 273,25 | 273,30 | 269,05 | 270,85 | -0,90% | 164,00 |
| 27.04.2026 | 273,55 | 273,65 | 270,75 | 273,30 | 0,48% | 164,00 |
| 24.04.2026 | 269,60 | 272,73 | 268,70 | 272,00 | 1,29% | 9,00 |
| 23.04.2026 | 268,05 | 271,58 | 264,88 | 268,52 | -0,86% | 59,00 |
| 22.04.2026 | 266,92 | 270,85 | 266,77 | 270,85 | 2,33% | 331,00 |
| 21.04.2026 | 268,13 | 270,30 | 263,75 | 264,67 | -0,77% | 1.013,00 |
| 20.04.2026 | 265,55 | 268,27 | 264,98 | 266,73 | -0,67% | 81,00 |
| 17.04.2026 | 262,17 | 269,85 | 262,17 | 268,52 | 2,47% | 1.134,00 |
| 16.04.2026 | 260,35 | 262,83 | 260,17 | 262,05 | 0,72% | 1.109,00 |
| 15.04.2026 | 256,90 | 260,60 | 256,08 | 260,17 | 1,56% | 284,00 |
| 14.04.2026 | 251,50 | 256,27 | 250,43 | 256,17 | 2,51% | 806,00 |
| 13.04.2026 | 238,83 | 249,95 | 238,68 | 249,90 | 1,06% | 376,00 |
| 10.04.2026 | 248,13 | 249,15 | 246,68 | 247,27 | -0,46% | 6.867,00 |
| 09.04.2026 | 245,15 | 248,68 | 243,38 | 248,43 | 1,22% | 439,00 |
| 08.04.2026 | 245,88 | 246,95 | 242,63 | 245,43 | 4,47% | 6.851,00 |
| 07.04.2026 | 234,80 | 237,00 | 230,45 | 234,93 | 0,14% | 338,00 |
| 02.04.2026 | 228,00 | 236,55 | 226,43 | 234,60 | 0,64% | 471,00 |
| 01.04.2026 | 231,38 | 235,02 | 230,93 | 233,10 | 1,06% | 2.295,00 |
| 31.03.2026 | 222,88 | 231,10 | 221,93 | 230,65 | 5,22% | 657,00 |
| 30.03.2026 | 220,55 | 224,90 | 217,75 | 219,20 | -0,10% | 266,00 |
| 27.03.2026 | 230,43 | 230,83 | 218,63 | 219,43 | -4,19% | 581,00 |
| 26.03.2026 | 232,98 | 234,45 | 227,58 | 229,02 | -2,51% | 6.503,00 |
| 25.03.2026 | 235,50 | 237,70 | 233,23 | 234,93 | 0,04% | 383,00 |
| 24.03.2026 | 232,25 | 236,63 | 230,27 | 234,83 | 0,57% | 370,00 |
| 23.03.2026 | 227,02 | 242,52 | 224,88 | 233,50 | 0,96% | 511,00 |
| 20.03.2026 | 236,48 | 237,45 | 227,23 | 231,27 | -2,31% | 2.153,00 |
| 19.03.2026 | 239,50 | 239,80 | 233,90 | 236,75 | -1,06% | 8.441,00 |
| 18.03.2026 | 247,30 | 248,02 | 238,43 | 239,27 | -2,35% | 115,00 |
| 17.03.2026 | 241,75 | 247,63 | 241,60 | 245,02 | 0,37% | 6.162,00 |
| 16.03.2026 | 243,93 | 246,30 | 241,88 | 244,13 | 1,42% | 231,00 |
| 13.03.2026 | 243,33 | 247,27 | 240,63 | 240,70 | -0,94% | 185,00 |
| 12.03.2026 | 244,00 | 247,58 | 240,85 | 242,98 | -1,95% | 1.067,00 |
| 11.03.2026 | 249,15 | 250,63 | 246,40 | 247,80 | -0,44% | 19,00 |
| 10.03.2026 | 248,23 | 252,18 | 246,35 | 248,90 | 0,31% | 438,00 |
| 09.03.2026 | 239,35 | 250,30 | 238,45 | 248,13 | 0,98% | 281,00 |
| 06.03.2026 | 253,05 | 253,23 | 243,98 | 245,73 | -2,48% | 6.190,00 |
| 05.03.2026 | 251,27 | 255,63 | 248,48 | 251,98 | -0,81% | 534,00 |
| 04.03.2026 | 247,23 | 255,18 | 247,18 | 254,02 | 0,81% | 556,00 |
| 03.03.2026 | 249,98 | 252,43 | 244,23 | 251,98 | -0,90% | 445,00 |
| 02.03.2026 | 236,05 | 255,10 | 235,90 | 254,27 | 1,50% | 4.076,00 |
| 27.02.2026 | 252,35 | 253,40 | 247,85 | 250,52 | -1,28% | 60,00 |
| 26.02.2026 | 255,80 | 257,38 | 250,63 | 253,77 | -1,12% | 8,00 |
| 25.02.2026 | 252,63 | 256,90 | 252,30 | 256,65 | 1,38% | 4,00 |
| 24.02.2026 | 250,20 | 253,55 | 247,70 | 253,15 | 2,06% | 5.986,00 |
| 23.02.2026 | 250,63 | 254,50 | 247,55 | 248,05 | -2,31% | 12,00 |
| 20.02.2026 | 252,93 | 254,65 | 249,30 | 253,93 | 0,97% | 113,00 |
| 19.02.2026 | 252,77 | 253,25 | 249,30 | 251,48 | -0,47% | 24,00 |
| 18.02.2026 | 249,08 | 254,05 | 248,88 | 252,68 | 1,80% | 32,00 |
| 17.02.2026 | 245,08 | 250,05 | 244,13 | 248,20 | 0,16% | 1.111,00 |
| 16.02.2026 | 247,83 | 249,75 | 246,85 | 247,80 | 0,43% | 22,00 |
| 13.02.2026 | 246,77 | 250,55 | 244,45 | 246,75 | -0,58% | 6.098,00 |
| 12.02.2026 | 256,27 | 257,13 | 248,10 | 248,20 | -2,86% | 1.032,00 |
| 11.02.2026 | 255,75 | 258,80 | 253,08 | 255,50 | 0,11% | 171,00 |
| 10.02.2026 | 255,52 | 257,65 | 254,93 | 255,23 | -0,21% | 77,00 |
| 09.02.2026 | 255,38 | 257,10 | 251,30 | 255,75 | -0,05% | 2.772,00 |
| 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 |