£172,191
0,62%
Echtzeitkurs Xtrackers S&P 500 2x Leveraged
Bid:
Ask:
Aktienkurse zum Xtrackers S&P 500 2x Leveraged Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 169,79 | 173,16 | 169,39 | 171,66 | 0,31% | - |
| 05.06.2025 | 169,86 | 171,30 | 168,37 | 171,13 | 0,36% | - |
| 04.06.2025 | 170,50 | 171,53 | 153,59 | 170,52 | 0,32% | - |
| 03.06.2025 | 167,40 | 170,07 | 166,38 | 169,98 | 2,41% | - |
| 02.06.2025 | 164,82 | 166,97 | 163,87 | 165,99 | -0,77% | - |
| 30.05.2025 | 166,88 | 167,79 | 165,29 | 167,27 | -0,48% | - |
| 29.05.2025 | 171,84 | 172,74 | 166,93 | 168,08 | 0,27% | - |
| 28.05.2025 | 167,88 | 169,62 | 167,14 | 167,63 | 0,54% | - |
| 27.05.2025 | 164,64 | 166,82 | 163,91 | 166,73 | 1,41% | - |
| 26.05.2025 | 164,49 | 165,08 | 163,89 | 164,42 | 2,07% | - |
| 23.05.2025 | 164,10 | 164,91 | 143,23 | 161,08 | -2,11% | - |
| 22.05.2025 | 165,19 | 165,92 | 163,07 | 164,56 | -2,93% | - |
| 21.05.2025 | 168,19 | 169,82 | 167,33 | 169,53 | -1,12% | - |
| 20.05.2025 | 171,00 | 172,19 | 154,52 | 171,46 | 0,34% | - |
| 19.05.2025 | 168,69 | 171,38 | 151,34 | 170,87 | -0,39% | - |
| 16.05.2025 | 169,98 | 172,23 | 153,47 | 171,54 | 0,93% | - |
| 15.05.2025 | 168,02 | 170,15 | 166,89 | 169,95 | 0,30% | - |
| 14.05.2025 | 169,39 | 169,75 | 146,41 | 169,44 | -0,12% | - |
| 13.05.2025 | 166,63 | 170,35 | 149,77 | 169,63 | 2,49% | - |
| 12.05.2025 | 161,45 | 168,55 | 151,31 | 165,51 | 5,79% | - |
| 09.05.2025 | 157,61 | 158,32 | 141,83 | 156,45 | -0,74% | - |
| 08.05.2025 | 157,00 | 159,11 | 140,96 | 157,62 | 2,96% | - |
| 07.05.2025 | 154,00 | 155,03 | 137,87 | 153,09 | -0,64% | - |
| 06.05.2025 | 155,20 | 155,21 | 137,23 | 154,08 | -1,69% | - |
| 05.05.2025 | 156,19 | 157,00 | 154,81 | 156,74 | -0,02% | - |
| 02.05.2025 | 154,86 | 157,48 | 141,02 | 156,78 | 6,00% | - |
| 30.04.2025 | 149,21 | 150,18 | 130,38 | 147,91 | -0,68% | - |
| 29.04.2025 | 148,38 | 149,53 | 146,55 | 148,92 | 1,73% | - |
| 28.04.2025 | 148,58 | 150,00 | 146,35 | 146,38 | -0,43% | - |
| 25.04.2025 | 148,95 | 149,01 | 133,58 | 147,01 | 1,40% | - |
| 24.04.2025 | 140,94 | 145,58 | 138,95 | 144,98 | 1,30% | - |
| 23.04.2025 | 141,10 | 146,58 | 130,79 | 143,11 | 6,02% | - |
| 22.04.2025 | 132,69 | 135,52 | 131,17 | 134,99 | -1,78% | - |
| 17.04.2025 | 139,65 | 140,66 | 135,96 | 137,44 | -3,17% | - |
| 16.04.2025 | 139,47 | 143,01 | 126,07 | 141,94 | -2,00% | - |
| 15.04.2025 | 144,42 | 146,64 | 130,23 | 144,84 | 0,18% | - |
| 14.04.2025 | 145,59 | 148,29 | 131,07 | 144,58 | 4,84% | - |
| 11.04.2025 | 142,34 | 143,08 | 125,83 | 137,91 | -1,12% | - |
| 10.04.2025 | 150,60 | 152,02 | 139,46 | 139,46 | 8,09% | - |
| 09.04.2025 | 123,86 | 131,77 | 122,35 | 129,03 | -6,27% | - |
| 08.04.2025 | 136,06 | 142,93 | 112,18 | 137,66 | 7,95% | - |
| 07.04.2025 | 119,33 | 141,46 | 103,26 | 127,52 | -7,61% | - |
| 04.04.2025 | 146,36 | 146,90 | 131,54 | 138,03 | -7,57% | - |
| 03.04.2025 | 152,04 | 153,42 | 147,81 | 149,33 | -8,78% | - |
| 02.04.2025 | 162,42 | 163,94 | 159,09 | 163,70 | 0,53% | - |
| 01.04.2025 | 161,38 | 163,35 | 145,44 | 162,85 | 3,01% | - |
| 31.03.2025 | 156,92 | 158,60 | 139,98 | 158,09 | -1,43% | - |
| 28.03.2025 | 164,87 | 166,38 | 144,96 | 160,37 | -4,06% | - |
| 27.03.2025 | 167,71 | 168,66 | 139,80 | 167,16 | -1,34% | - |
| 26.03.2025 | 171,79 | 172,55 | 168,97 | 169,44 | -0,76% | - |
| 25.03.2025 | 170,66 | 171,92 | 170,32 | 170,74 | 0,03% | - |
| 24.03.2025 | 167,77 | 171,16 | 142,27 | 170,69 | 3,88% | - |
| 21.03.2025 | 164,31 | 164,76 | 146,09 | 164,32 | -0,35% | - |
| 20.03.2025 | 166,42 | 167,55 | 163,08 | 164,89 | 0,30% | - |
| 19.03.2025 | 161,32 | 164,88 | 146,90 | 164,41 | 1,56% | - |
| 18.03.2025 | 164,51 | 165,35 | 146,63 | 161,89 | -0,89% | - |
| 17.03.2025 | 161,70 | 164,86 | 136,47 | 163,35 | 0,72% | - |
| 14.03.2025 | 158,89 | 163,40 | 145,22 | 162,18 | 2,85% | - |
| 13.03.2025 | 159,05 | 161,62 | 142,18 | 157,69 | -2,46% | - |
| 12.03.2025 | 160,98 | 164,39 | 145,10 | 161,67 | 1,34% | - |
| 11.03.2025 | 163,07 | 164,20 | 143,86 | 159,53 | -3,15% | - |
| 10.03.2025 | 170,09 | 170,30 | 136,73 | 164,72 | -1,34% | - |
| 07.03.2025 | 171,16 | 172,35 | 138,19 | 166,95 | -3,91% | - |
| 06.03.2025 | 174,89 | 175,25 | 143,21 | 173,74 | 1,04% | - |
| 05.03.2025 | 173,59 | 174,74 | 142,07 | 171,95 | -0,45% | - |
| 04.03.2025 | 179,86 | 180,53 | 144,78 | 172,72 | -6,71% | - |
| 03.03.2025 | 188,14 | 188,92 | 149,36 | 185,14 | 1,15% | - |
| 28.02.2025 | 182,89 | 184,70 | 157,95 | 183,04 | -2,48% | - |
| 27.02.2025 | 188,68 | 190,01 | 153,94 | 187,70 | -0,97% | - |
| 26.02.2025 | 188,83 | 190,27 | 169,12 | 189,55 | 2,34% | - |
| 25.02.2025 | 188,69 | 189,85 | 141,35 | 185,21 | -3,23% | - |
| 24.02.2025 | 192,75 | 193,48 | 170,92 | 191,39 | -2,18% | - |
| 21.02.2025 | 197,33 | 198,39 | 176,32 | 195,66 | -0,58% | - |
| 20.02.2025 | 199,08 | 199,65 | 177,37 | 196,80 | -1,41% | - |
| 19.02.2025 | 199,24 | 199,65 | 198,26 | 199,61 | 0,56% | - |
| 18.02.2025 | 199,77 | 200,15 | 197,80 | 198,49 | -0,28% | - |
| 17.02.2025 | 198,84 | 199,43 | 198,71 | 199,06 | 0,36% | - |
| 14.02.2025 | 199,50 | 199,51 | 178,35 | 198,35 | 0,41% | - |
| 13.02.2025 | 196,35 | 198,35 | 161,80 | 197,53 | 0,99% | - |
| 12.02.2025 | 197,80 | 198,54 | 175,53 | 195,60 | -1,22% | - |
| 11.02.2025 | 197,96 | 198,66 | 196,68 | 198,01 | -0,20% | - |
| 10.02.2025 | 196,79 | 198,99 | 196,77 | 198,41 | 0,85% | - |
| 07.02.2025 | 198,72 | 199,74 | 176,70 | 196,74 | -0,91% | - |
| 06.02.2025 | 197,74 | 199,86 | 197,61 | 198,55 | 2,06% | - |
| 05.02.2025 | 193,07 | 194,68 | 192,23 | 194,54 | -0,51% | - |
| 04.02.2025 | 193,55 | 195,55 | 192,19 | 195,55 | 0,80% | - |
| 03.02.2025 | 191,16 | 194,66 | 154,46 | 194,00 | -3,62% | - |
| 31.01.2025 | 199,96 | 201,93 | 199,66 | 201,28 | 2,34% | - |
| 30.01.2025 | 197,72 | 198,72 | 195,29 | 196,67 | -0,13% | - |
| 29.01.2025 | 198,50 | 199,20 | 196,76 | 196,93 | 0,38% | - |
| 28.01.2025 | 194,93 | 197,51 | 160,10 | 196,19 | 2,02% | - |
| 27.01.2025 | 193,55 | 194,46 | 170,91 | 192,31 | -4,33% | - |
| 24.01.2025 | 202,16 | 202,45 | 200,60 | 201,02 | -0,49% | - |
| 23.01.2025 | 201,08 | 202,10 | 181,71 | 202,00 | -0,08% | - |
| 22.01.2025 | 200,23 | 202,17 | 199,96 | 202,17 | 2,16% | - |
| 21.01.2025 | 197,55 | 199,27 | 178,19 | 197,89 | 0,00% | - |
| 20.01.2025 | 198,10 | 198,78 | 177,91 | 197,89 | -0,45% | - |
| 17.01.2025 | 195,01 | 198,91 | 194,79 | 198,79 | 2,11% | - |
| 16.01.2025 | 196,27 | 196,35 | 193,85 | 194,69 | 0,82% | - |
| 15.01.2025 | 187,71 | 193,70 | 158,45 | 193,11 | 3,13% | - |