£199,049
-0,36%
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 |
|---|---|---|---|---|---|---|
| 05.09.2025 | 202,05 | 202,07 | 162,21 | 198,10 | -0,83% | - |
| 04.09.2025 | 198,17 | 199,83 | 178,89 | 199,76 | 1,33% | - |
| 03.09.2025 | 197,38 | 198,65 | 178,05 | 197,14 | 1,37% | - |
| 02.09.2025 | 197,49 | 198,14 | 175,20 | 194,47 | -1,70% | - |
| 01.09.2025 | 197,41 | 198,27 | 197,18 | 197,83 | 0,12% | - |
| 29.08.2025 | 200,42 | 200,55 | 197,11 | 197,59 | -0,70% | - |
| 28.08.2025 | 199,37 | 200,27 | 179,05 | 198,99 | -0,26% | - |
| 27.08.2025 | 199,16 | 199,88 | 198,79 | 199,51 | 1,28% | - |
| 26.08.2025 | 196,77 | 197,44 | 177,10 | 197,00 | -0,68% | - |
| 25.08.2025 | 197,69 | 198,42 | 197,15 | 198,35 | -0,02% | - |
| 22.08.2025 | 193,51 | 198,69 | 150,06 | 198,38 | 1,99% | - |
| 21.08.2025 | 195,20 | 195,34 | 173,85 | 194,52 | 0,42% | - |
| 20.08.2025 | 194,67 | 195,47 | 191,58 | 193,71 | -1,38% | - |
| 19.08.2025 | 196,79 | 197,77 | 195,84 | 196,41 | -0,24% | - |
| 18.08.2025 | 196,72 | 197,37 | 196,12 | 196,89 | 0,09% | - |
| 15.08.2025 | 199,07 | 199,15 | 178,44 | 196,71 | -0,24% | - |
| 14.08.2025 | 197,01 | 198,33 | 195,15 | 197,19 | 0,11% | - |
| 13.08.2025 | 197,18 | 198,45 | 196,69 | 196,98 | 0,62% | - |
| 12.08.2025 | 194,57 | 196,40 | 175,10 | 195,76 | 0,23% | - |
| 11.08.2025 | 195,33 | 196,01 | 194,42 | 195,32 | 0,61% | - |
| 08.08.2025 | 192,88 | 194,81 | 192,72 | 194,13 | 0,95% | - |
| 07.08.2025 | 194,02 | 196,74 | 192,26 | 192,31 | -0,50% | - |
| 06.08.2025 | 192,88 | 193,54 | 191,26 | 193,28 | 1,01% | - |
| 05.08.2025 | 194,81 | 194,94 | 191,24 | 191,35 | -0,58% | - |
| 04.08.2025 | 189,57 | 192,60 | 189,49 | 192,47 | 2,16% | - |
| 01.08.2025 | 194,49 | 194,54 | 153,80 | 188,40 | -4,86% | - |
| 31.07.2025 | 199,72 | 201,10 | 166,00 | 198,02 | 0,75% | - |
| 30.07.2025 | 195,84 | 197,37 | 195,40 | 196,56 | 0,38% | - |
| 29.07.2025 | 197,40 | 198,15 | 195,78 | 195,81 | -0,04% | - |
| 28.07.2025 | 197,27 | 197,30 | 176,36 | 195,89 | 0,56% | - |
| 25.07.2025 | 193,75 | 194,92 | 137,16 | 194,81 | 0,81% | - |
| 24.07.2025 | 191,78 | 193,61 | 191,68 | 193,24 | 1,76% | - |
| 23.07.2025 | 190,34 | 190,96 | 189,55 | 189,89 | 0,56% | - |
| 22.07.2025 | 189,77 | 190,15 | 188,33 | 188,84 | -1,13% | - |
| 21.07.2025 | 190,41 | 191,31 | 189,57 | 190,99 | 0,69% | - |
| 18.07.2025 | 191,16 | 191,16 | 170,80 | 189,69 | -0,08% | - |
| 17.07.2025 | 188,94 | 189,84 | 188,19 | 189,83 | 2,09% | - |
| 16.07.2025 | 186,04 | 188,54 | 140,59 | 185,94 | -1,66% | - |
| 15.07.2025 | 189,46 | 190,17 | 133,47 | 189,09 | 0,73% | - |
| 14.07.2025 | 185,34 | 187,72 | 184,75 | 187,72 | 0,61% | - |
| 11.07.2025 | 186,71 | 187,28 | 140,46 | 186,58 | -0,34% | - |
| 10.07.2025 | 184,63 | 187,22 | 167,60 | 187,22 | 1,27% | - |
| 09.07.2025 | 183,59 | 186,35 | 130,12 | 184,87 | 0,58% | - |
| 08.07.2025 | 183,98 | 184,92 | 165,60 | 183,80 | -0,14% | - |
| 07.07.2025 | 184,74 | 185,86 | 183,92 | 184,06 | 0,07% | - |
| 04.07.2025 | 184,56 | 184,70 | 183,31 | 183,93 | -1,07% | - |
| 03.07.2025 | 183,59 | 186,23 | 183,00 | 185,92 | 1,69% | - |
| 02.07.2025 | 181,71 | 183,28 | 137,50 | 182,82 | 1,24% | - |
| 01.07.2025 | 180,17 | 180,83 | 179,64 | 180,58 | 5,36% | - |
| 16.06.2025 | 171,16 | 171,46 | 171,15 | 171,40 | -0,22% | - |
| 13.06.2025 | 169,87 | 172,54 | 169,27 | 171,77 | -0,84% | - |
| 12.06.2025 | 172,18 | 173,75 | 170,45 | 173,22 | -0,88% | - |
| 11.06.2025 | 174,05 | 175,80 | 173,65 | 174,76 | 0,77% | - |
| 10.06.2025 | 172,67 | 173,59 | 171,99 | 173,42 | 1,01% | - |
| 09.06.2025 | 171,39 | 172,64 | 171,30 | 171,69 | 0,01% | - |
| 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% | - |