£212,005
0,97%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2025 | 204,54 | 205,05 | 184,00 | 205,04 | 0,32% | - |
| 11.09.2025 | 202,51 | 204,49 | 166,19 | 204,39 | 1,22% | - |
| 10.09.2025 | 201,82 | 202,85 | 181,78 | 201,92 | 1,15% | - |
| 09.09.2025 | 199,76 | 200,19 | 179,57 | 199,62 | -0,23% | - |
| 08.09.2025 | 199,38 | 200,22 | 179,39 | 200,09 | 1,00% | - |
| 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% | - |