£191,069
0,94%
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 |
---|---|---|---|---|---|---|
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% | - |
04.10.2024 | 168,15 | 172,24 | 152,51 | 169,38 | 0,51% | - |
03.10.2024 | 168,07 | 169,83 | 166,86 | 168,52 | 0,44% | - |
02.10.2024 | 166,33 | 167,95 | 149,62 | 167,79 | 0,65% | - |
01.10.2024 | 168,82 | 169,85 | 150,80 | 166,71 | -0,36% | - |
30.09.2024 | 167,20 | 167,69 | 166,21 | 167,30 | -0,68% | - |
27.09.2024 | 167,68 | 168,82 | 167,66 | 168,44 | 0,73% | - |
26.09.2024 | 169,71 | 170,09 | 152,87 | 167,23 | -0,22% | - |
25.09.2024 | 166,35 | 167,76 | 166,30 | 167,60 | 0,53% | - |
24.09.2024 | 167,51 | 167,96 | 165,49 | 166,71 | -0,21% | - |
23.09.2024 | 167,07 | 167,64 | 150,51 | 167,06 | 0,41% | - |
20.09.2024 | 166,65 | 167,22 | 166,09 | 166,38 | -0,90% | - |
19.09.2024 | 166,18 | 168,79 | 150,75 | 167,89 | 2,38% | - |
18.09.2024 | 164,91 | 164,98 | 163,38 | 163,99 | -1,18% | - |
17.09.2024 | 164,20 | 166,49 | 149,39 | 165,94 | 1,84% | - |
16.09.2024 | 163,85 | 164,36 | 162,51 | 162,95 | -0,89% | - |
13.09.2024 | 163,00 | 164,59 | 147,62 | 164,41 | 1,93% | - |
12.09.2024 | 161,84 | 162,78 | 160,27 | 161,30 | 4,27% | - |
11.09.2024 | 156,71 | 158,12 | 128,95 | 154,69 | -1,58% | - |
10.09.2024 | 155,70 | 157,81 | 140,94 | 157,17 | 1,25% | - |
09.09.2024 | 154,00 | 156,16 | 154,00 | 155,22 | 1,54% | - |
06.09.2024 | 156,09 | 158,08 | 138,06 | 152,87 | -2,37% | - |
05.09.2024 | 157,87 | 159,74 | 142,37 | 156,57 | -1,56% | - |
04.09.2024 | 157,60 | 160,24 | 143,41 | 159,05 | -1,96% | - |
03.09.2024 | 166,06 | 166,49 | 146,25 | 162,24 | -2,27% | - |
02.09.2024 | 165,42 | 166,32 | 164,81 | 166,01 | 1,57% | - |
30.08.2024 | 163,38 | 165,07 | 147,37 | 163,44 | -0,98% | - |
29.08.2024 | 161,57 | 165,64 | 161,57 | 165,06 | 1,70% | - |
28.08.2024 | 163,93 | 164,30 | 161,93 | 162,30 | -0,74% | - |
27.08.2024 | 163,92 | 164,22 | 162,21 | 163,51 | -0,21% | - |
26.08.2024 | 164,57 | 165,73 | 163,44 | 163,86 | -0,16% | - |
23.08.2024 | 163,42 | 165,29 | 147,80 | 164,13 | -0,18% | - |
22.08.2024 | 165,38 | 166,52 | 149,53 | 164,42 | -0,44% | - |
21.08.2024 | 165,17 | 166,44 | 148,21 | 165,15 | 0,28% | - |
20.08.2024 | 166,15 | 166,47 | 149,02 | 164,68 | 0,24% | - |
19.08.2024 | 162,86 | 164,38 | 134,13 | 164,28 | 0,72% | - |
16.08.2024 | 164,48 | 164,48 | 161,66 | 163,11 | 0,10% | - |
15.08.2024 | 159,30 | 163,16 | 158,53 | 162,95 | 2,89% | - |
14.08.2024 | 157,97 | 158,44 | 156,54 | 158,37 | 1,45% | - |
13.08.2024 | 154,25 | 156,20 | 139,85 | 156,11 | 1,86% | - |
12.08.2024 | 153,62 | 154,82 | 152,40 | 153,26 | 0,59% | - |