£221,327
2,54%
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 213,65 | 219,72 | 164,63 | 219,14 | 1,53% | - |
| 05.02.2026 | 218,87 | 220,66 | 138,81 | 215,84 | -1,70% | - |
| 04.02.2026 | 220,57 | 221,02 | 146,00 | 219,59 | -0,46% | - |
| 03.02.2026 | 224,88 | 225,34 | 167,64 | 220,60 | -1,65% | - |
| 02.02.2026 | 217,02 | 224,42 | 183,26 | 224,30 | 1,81% | - |
| 30.01.2026 | 217,81 | 222,33 | 178,05 | 220,30 | 1,21% | - |
| 29.01.2026 | 222,71 | 223,35 | 165,50 | 217,68 | -2,31% | - |
| 28.01.2026 | 223,85 | 224,23 | 183,01 | 222,83 | -0,11% | - |
| 27.01.2026 | 223,72 | 223,82 | 199,64 | 223,09 | 0,41% | - |
| 26.01.2026 | 220,25 | 222,52 | 199,82 | 222,17 | -0,20% | - |
| 23.01.2026 | 223,72 | 223,80 | 221,18 | 222,62 | -0,48% | - |
| 22.01.2026 | 222,88 | 225,18 | 183,13 | 223,70 | 1,14% | - |
| 21.01.2026 | 217,93 | 221,68 | 188,19 | 221,17 | 0,39% | - |
| 20.01.2026 | 219,10 | 220,78 | 217,00 | 220,31 | -0,38% | - |
| 19.01.2026 | 222,28 | 223,21 | 199,08 | 221,16 | -2,74% | - |
| 16.01.2026 | 228,53 | 228,76 | 204,08 | 227,40 | -0,72% | - |
| 15.01.2026 | 225,73 | 229,27 | 225,62 | 229,05 | 2,12% | - |
| 14.01.2026 | 226,79 | 226,95 | 222,63 | 224,29 | -1,41% | - |
| 13.01.2026 | 227,69 | 229,09 | 204,02 | 227,49 | 0,09% | - |
| 12.01.2026 | 225,22 | 227,64 | 223,90 | 227,28 | -0,20% | - |
| 09.01.2026 | 225,11 | 227,91 | 203,81 | 227,74 | 1,29% | - |
| 08.01.2026 | 223,85 | 225,30 | 201,75 | 224,84 | -0,53% | - |
| 07.01.2026 | 225,16 | 226,38 | 203,01 | 226,05 | 1,10% | - |
| 06.01.2026 | 222,41 | 224,71 | 200,73 | 223,58 | 0,23% | - |
| 05.01.2026 | 221,77 | 223,53 | 200,50 | 223,07 | 1,91% | - |
| 02.01.2026 | 223,47 | 223,48 | 184,14 | 218,89 | -2,18% | - |
| 30.12.2025 | 222,50 | 223,86 | 222,35 | 223,75 | 0,42% | - |
| 29.12.2025 | 224,20 | 224,37 | 222,45 | 222,82 | -0,01% | - |
| 23.12.2025 | 220,97 | 222,91 | 220,39 | 222,83 | 0,33% | - |
| 22.12.2025 | 221,58 | 222,18 | 199,52 | 222,11 | 0,96% | - |
| 19.12.2025 | 217,77 | 220,70 | 196,22 | 219,99 | 0,57% | - |
| 18.12.2025 | 214,77 | 219,14 | 194,83 | 218,75 | 1,52% | - |
| 17.12.2025 | 219,88 | 220,97 | 193,48 | 215,48 | -0,49% | - |
| 16.12.2025 | 217,36 | 219,27 | 194,90 | 216,55 | -1,99% | - |
| 15.12.2025 | 221,67 | 222,86 | 218,73 | 220,95 | 0,30% | - |
| 12.12.2025 | 225,11 | 225,56 | 163,77 | 220,28 | -0,66% | - |
| 11.12.2025 | 221,08 | 223,17 | 182,18 | 221,74 | -0,40% | - |
| 10.12.2025 | 222,63 | 223,05 | 199,73 | 222,64 | -0,45% | - |
| 09.12.2025 | 223,18 | 224,05 | 222,30 | 223,65 | 0,21% | - |
| 08.12.2025 | 224,96 | 225,07 | 222,49 | 223,19 | -0,62% | - |
| 05.12.2025 | 223,96 | 225,40 | 222,35 | 224,58 | 1,02% | - |
| 04.12.2025 | 223,07 | 223,79 | 199,47 | 222,31 | 0,23% | - |
| 03.12.2025 | 223,77 | 224,14 | 181,70 | 221,81 | -0,41% | - |
| 02.12.2025 | 221,98 | 225,14 | 221,74 | 222,72 | -0,10% | - |
| 01.12.2025 | 221,72 | 223,02 | 181,95 | 222,94 | -0,26% | - |
| 28.11.2025 | 222,95 | 224,11 | 222,78 | 223,52 | 0,72% | - |
| 27.11.2025 | 222,27 | 222,84 | 221,74 | 221,93 | -0,33% | - |
| 26.11.2025 | 221,77 | 222,85 | 181,27 | 222,66 | 2,63% | - |
| 25.11.2025 | 216,79 | 217,39 | 192,38 | 216,95 | 0,11% | - |
| 24.11.2025 | 213,64 | 216,89 | 156,21 | 216,71 | 4,54% | - |
| 21.11.2025 | 206,78 | 209,74 | 150,27 | 207,30 | -4,56% | - |
| 20.11.2025 | 219,46 | 222,12 | 197,76 | 217,20 | 1,74% | - |
| 19.11.2025 | 211,78 | 216,35 | 175,81 | 213,47 | 0,59% | - |
| 18.11.2025 | 212,24 | 214,08 | 208,60 | 212,22 | -2,43% | - |
| 17.11.2025 | 220,75 | 221,45 | 197,26 | 217,50 | -1,15% | - |
| 14.11.2025 | 218,16 | 220,05 | 177,14 | 220,05 | -0,36% | - |
| 13.11.2025 | 227,21 | 227,54 | 198,77 | 220,84 | -2,44% | - |
| 12.11.2025 | 227,74 | 228,92 | 225,52 | 226,36 | 1,22% | - |
| 11.11.2025 | 225,05 | 225,30 | 201,47 | 223,65 | 1,01% | - |
| 10.11.2025 | 221,53 | 223,79 | 221,12 | 221,42 | 3,80% | - |
| 07.11.2025 | 219,86 | 220,21 | 212,77 | 213,31 | -2,95% | - |
| 06.11.2025 | 223,56 | 225,37 | 219,07 | 219,80 | -2,50% | - |
| 05.11.2025 | 222,77 | 225,45 | 199,93 | 225,45 | 0,05% | - |
| 04.11.2025 | 223,25 | 226,31 | 222,04 | 225,34 | -0,40% | - |
| 03.11.2025 | 226,63 | 229,08 | 159,81 | 226,24 | 0,24% | - |
| 31.10.2025 | 228,48 | 229,84 | 225,69 | 225,69 | -1,17% | - |
| 30.10.2025 | 228,90 | 229,45 | 204,17 | 228,36 | -0,28% | - |
| 29.10.2025 | 229,46 | 230,41 | 207,07 | 228,99 | 0,98% | - |
| 28.10.2025 | 224,90 | 227,80 | 204,09 | 226,77 | 1,13% | - |
| 27.10.2025 | 223,94 | 224,49 | 223,20 | 224,24 | 1,35% | - |
| 24.10.2025 | 218,08 | 221,32 | 197,34 | 221,24 | 2,48% | - |
| 23.10.2025 | 214,65 | 216,05 | 192,41 | 215,89 | 1,03% | - |
| 22.10.2025 | 217,28 | 217,52 | 213,70 | 213,70 | -1,01% | - |
| 21.10.2025 | 215,18 | 216,66 | 214,97 | 215,89 | 0,52% | - |
| 20.10.2025 | 212,22 | 215,29 | 211,44 | 214,78 | 3,35% | - |
| 17.10.2025 | 204,45 | 210,56 | 186,52 | 207,81 | -1,84% | - |
| 16.10.2025 | 212,47 | 213,54 | 211,63 | 211,71 | -0,82% | - |
| 15.10.2025 | 212,34 | 215,60 | 212,06 | 213,47 | 1,67% | - |
| 14.10.2025 | 209,18 | 210,79 | 186,02 | 209,97 | -0,66% | - |
| 13.10.2025 | 210,82 | 212,02 | 173,25 | 211,36 | 0,10% | - |
| 10.10.2025 | 217,79 | 219,67 | 210,92 | 211,15 | -2,88% | - |
| 09.10.2025 | 217,80 | 218,22 | 195,26 | 217,41 | 0,28% | - |
| 08.10.2025 | 214,91 | 216,91 | 214,49 | 216,81 | 1,26% | - |
| 07.10.2025 | 215,07 | 217,02 | 213,97 | 214,12 | -0,36% | - |
| 06.10.2025 | 215,43 | 216,12 | 213,92 | 214,90 | -0,39% | - |
| 03.10.2025 | 215,53 | 215,84 | 214,22 | 215,75 | 0,91% | - |
| 02.10.2025 | 213,42 | 215,04 | 213,29 | 213,80 | 0,91% | - |
| 01.10.2025 | 208,45 | 211,94 | 172,43 | 211,88 | 0,95% | - |
| 30.09.2025 | 210,23 | 210,74 | 188,69 | 209,88 | -0,45% | - |
| 29.09.2025 | 211,29 | 212,29 | 190,17 | 210,83 | 1,16% | - |
| 26.09.2025 | 209,16 | 210,75 | 172,41 | 208,40 | -0,04% | - |
| 25.09.2025 | 208,88 | 209,65 | 186,09 | 208,49 | -0,80% | - |
| 24.09.2025 | 210,45 | 211,61 | 210,08 | 210,18 | -0,60% | - |
| 23.09.2025 | 211,80 | 212,28 | 211,29 | 211,44 | 0,29% | - |
| 22.09.2025 | 209,88 | 211,15 | 208,71 | 210,83 | 0,95% | - |
| 19.09.2025 | 207,74 | 209,81 | 187,90 | 208,84 | 0,39% | - |
| 18.09.2025 | 206,66 | 208,89 | 169,73 | 208,03 | 2,09% | - |
| 17.09.2025 | 204,70 | 205,09 | 154,63 | 203,76 | -0,32% | - |
| 16.09.2025 | 205,73 | 206,55 | 171,13 | 204,41 | -0,59% | - |
| 15.09.2025 | 205,03 | 206,18 | 168,38 | 205,61 | 0,28% | - |