£187,852
0,08%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 188,75 | 190,64 | 170,12 | 187,26 | 1,04% | - |
| 13.01.2025 | 186,19 | 186,62 | 167,41 | 185,33 | -0,62% | - |
| 10.01.2025 | 190,56 | 191,53 | 159,66 | 186,48 | -2,18% | - |
| 09.01.2025 | 190,30 | 191,59 | 189,86 | 190,64 | 0,51% | - |
| 08.01.2025 | 188,87 | 190,53 | 188,50 | 189,66 | -0,60% | - |
| 07.01.2025 | 190,97 | 192,92 | 156,81 | 190,81 | -1,85% | - |
| 06.01.2025 | 191,36 | 194,52 | 173,08 | 194,41 | 2,38% | - |
| 03.01.2025 | 187,68 | 190,05 | 169,41 | 189,89 | 0,32% | - |
| 02.01.2025 | 187,59 | 191,34 | 169,55 | 189,28 | 1,13% | - |
| 30.12.2024 | 189,76 | 190,44 | 186,91 | 187,17 | -1,57% | - |
| 27.12.2024 | 192,60 | 195,13 | 189,41 | 190,16 | 0,37% | - |
| 23.12.2024 | 190,61 | 190,61 | 187,45 | 189,46 | 0,07% | - |
| 20.12.2024 | 184,78 | 189,51 | 164,62 | 189,33 | 0,83% | - |
| 19.12.2024 | 184,51 | 188,51 | 169,17 | 187,78 | -3,83% | - |
| 18.12.2024 | 195,00 | 195,82 | 193,92 | 195,25 | 0,44% | - |
| 17.12.2024 | 195,00 | 195,50 | 174,82 | 194,40 | -0,94% | - |
| 16.12.2024 | 195,74 | 196,75 | 195,33 | 196,25 | 0,45% | - |
| 13.12.2024 | 196,46 | 197,13 | 194,84 | 195,36 | -0,49% | - |
| 12.12.2024 | 195,23 | 196,63 | 175,68 | 196,32 | 0,17% | - |
| 11.12.2024 | 193,36 | 196,02 | 193,25 | 196,00 | 0,91% | - |
| 10.12.2024 | 194,09 | 195,06 | 193,76 | 194,23 | -0,06% | - |
| 09.12.2024 | 196,38 | 196,51 | 193,51 | 194,35 | -1,05% | - |
| 06.12.2024 | 195,22 | 197,29 | 194,85 | 196,41 | 0,10% | - |
| 05.12.2024 | 196,29 | 196,69 | 176,68 | 196,21 | 0,09% | - |
| 04.12.2024 | 195,38 | 196,61 | 176,36 | 196,04 | 0,54% | - |
| 03.12.2024 | 195,10 | 195,60 | 194,20 | 194,98 | -0,08% | - |
| 02.12.2024 | 193,28 | 195,64 | 144,88 | 195,13 | 0,75% | - |
| 29.11.2024 | 192,05 | 193,68 | 192,05 | 193,68 | 0,38% | - |
| 28.11.2024 | 192,62 | 193,07 | 192,49 | 192,93 | 0,58% | - |
| 27.11.2024 | 194,53 | 194,53 | 191,66 | 191,83 | -1,34% | - |
| 26.11.2024 | 192,81 | 194,49 | 174,35 | 194,43 | 0,59% | - |
| 25.11.2024 | 193,26 | 194,54 | 174,03 | 193,29 | 0,81% | - |
| 22.11.2024 | 190,52 | 192,65 | 172,73 | 191,75 | 1,26% | - |
| 21.11.2024 | 186,39 | 189,55 | 152,31 | 189,35 | 2,59% | - |
| 20.11.2024 | 187,39 | 187,87 | 183,58 | 184,58 | -0,73% | - |
| 19.11.2024 | 186,30 | 186,49 | 182,19 | 185,94 | -0,18% | - |
| 18.11.2024 | 185,21 | 186,51 | 122,64 | 186,27 | 0,41% | - |
| 15.11.2024 | 187,01 | 187,50 | 166,59 | 185,50 | -2,62% | - |
| 14.11.2024 | 191,18 | 192,71 | 171,35 | 190,49 | -0,42% | - |
| 13.11.2024 | 189,48 | 191,32 | 144,10 | 191,29 | 0,49% | - |
| 12.11.2024 | 190,08 | 191,07 | 189,34 | 190,36 | 0,30% | - |
| 11.11.2024 | 189,54 | 190,78 | 170,98 | 189,80 | 0,75% | - |
| 08.11.2024 | 186,78 | 188,39 | 185,78 | 188,38 | 1,52% | - |
| 07.11.2024 | 184,32 | 185,61 | 166,19 | 185,56 | 1,38% | - |
| 06.11.2024 | 182,53 | 184,78 | 150,28 | 183,03 | 5,71% | - |
| 05.11.2024 | 171,06 | 173,26 | 144,45 | 173,13 | 0,83% | - |
| 04.11.2024 | 171,78 | 172,60 | 170,52 | 171,71 | -0,88% | - |
| 01.11.2024 | 171,97 | 174,12 | 171,69 | 173,22 | 0,03% | - |
| 31.10.2024 | 173,84 | 175,12 | 172,52 | 173,18 | -2,79% | - |
| 30.10.2024 | 178,43 | 178,83 | 176,75 | 178,14 | 0,33% | - |
| 29.10.2024 | 177,74 | 177,88 | 159,92 | 177,55 | -0,19% | - |
| 28.10.2024 | 178,40 | 178,95 | 160,88 | 177,88 | -0,36% | - |
| 25.10.2024 | 177,03 | 179,53 | 161,41 | 178,52 | 1,10% | - |
| 24.10.2024 | 177,18 | 178,12 | 176,46 | 176,58 | -0,24% | - |
| 23.10.2024 | 178,89 | 179,48 | 160,60 | 177,01 | -0,79% | - |
| 22.10.2024 | 178,30 | 178,71 | 160,31 | 178,41 | 0,48% | - |
| 21.10.2024 | 179,14 | 179,62 | 177,53 | 177,56 | -0,81% | - |
| 18.10.2024 | 177,88 | 179,01 | 177,79 | 179,01 | -0,22% | - |
| 17.10.2024 | 179,07 | 181,06 | 161,21 | 179,40 | 1,13% | - |
| 16.10.2024 | 177,11 | 177,60 | 176,11 | 177,40 | 0,05% | - |
| 15.10.2024 | 179,11 | 179,25 | 159,80 | 177,31 | -0,50% | - |
| 14.10.2024 | 175,91 | 178,79 | 160,17 | 178,20 | 1,47% | - |
| 11.10.2024 | 174,17 | 176,09 | 173,23 | 175,62 | 0,71% | - |
| 10.10.2024 | 174,27 | 174,77 | 156,76 | 174,39 | 0,48% | - |
| 09.10.2024 | 171,31 | 173,65 | 171,05 | 173,56 | 1,34% | - |
| 08.10.2024 | 168,88 | 171,53 | 153,58 | 171,27 | 0,05% | - |
| 07.10.2024 | 171,30 | 171,39 | 170,02 | 171,19 | 1,06% | - |