£174,130
1,41%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 171,06 | 173,26 | 144,45 | 173,09 | 0,81% | - |
| 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% | - |
| 09.08.2024 | 152,40 | 153,75 | 151,27 | 152,37 | 0,65% | - |
| 08.08.2024 | 146,51 | 151,75 | 130,87 | 151,39 | -0,65% | - |
| 07.08.2024 | 150,16 | 153,51 | 134,73 | 152,37 | 2,54% | - |
| 06.08.2024 | 148,29 | 150,63 | 131,86 | 148,60 | 1,60% | - |
| 05.08.2024 | 146,00 | 147,87 | 128,10 | 146,26 | -3,45% | - |
| 02.08.2024 | 157,15 | 157,85 | 136,82 | 151,49 | -6,38% | - |
| 01.08.2024 | 165,11 | 166,43 | 145,61 | 161,81 | -1,31% | - |
| 31.07.2024 | 161,17 | 163,96 | 145,87 | 163,95 | 3,21% | - |
| 30.07.2024 | 160,22 | 161,71 | 158,37 | 158,86 | -0,54% | - |
| 29.07.2024 | 161,35 | 162,19 | 159,27 | 159,73 | 0,38% | - |
| 26.07.2024 | 157,67 | 159,97 | 142,67 | 159,13 | 0,06% | - |
| 25.07.2024 | 158,35 | 159,71 | 141,45 | 159,03 | -0,29% | - |
| 24.07.2024 | 162,96 | 163,26 | 159,19 | 159,48 | -4,25% | - |
| 23.07.2024 | 164,94 | 166,67 | 149,51 | 166,56 | 1,71% | - |
| 22.07.2024 | 163,06 | 165,33 | 147,58 | 163,75 | 0,62% | - |
| 19.07.2024 | 164,28 | 165,08 | 162,74 | 162,74 | -1,06% | - |
| 18.07.2024 | 167,53 | 167,79 | 149,87 | 164,49 | -1,38% | - |
| 17.07.2024 | 169,28 | 169,30 | 166,36 | 166,79 | -2,19% | - |
| 16.07.2024 | 169,48 | 171,10 | 168,51 | 170,52 | 0,12% | - |
| 15.07.2024 | 168,86 | 170,89 | 152,00 | 170,32 | 0,78% | - |
| 12.07.2024 | 167,63 | 169,01 | 166,20 | 169,00 | 0,90% | - |
| 11.07.2024 | 170,60 | 170,94 | 153,13 | 167,48 | -0,69% | - |
| 10.07.2024 | 168,15 | 168,95 | 168,13 | 168,65 | 0,10% | - |
| 09.07.2024 | 168,26 | 168,82 | 168,10 | 168,48 | 0,58% | - |
| 08.07.2024 | 167,01 | 167,87 | 166,87 | 167,51 | 0,66% | - |
| 05.07.2024 | 166,75 | 166,78 | 165,49 | 166,40 | 0,23% | - |
| 04.07.2024 | 166,31 | 166,69 | 165,88 | 166,02 | 0,42% | - |
| 03.07.2024 | 165,45 | 165,81 | 164,70 | 165,34 | 0,79% | - |
| 02.07.2024 | 163,55 | 164,04 | 162,27 | 164,04 | 0,31% | - |
| 01.07.2024 | 164,15 | 164,36 | 146,64 | 163,53 | -1,29% | - |
| 28.06.2024 | 165,59 | 167,27 | 165,04 | 165,67 | 0,92% | - |
| 27.06.2024 | 163,82 | 164,93 | 148,34 | 164,15 | 0,29% | - |
| 26.06.2024 | 163,99 | 164,64 | 162,99 | 163,68 | 0,34% | - |
| 25.06.2024 | 162,48 | 163,34 | 162,00 | 163,13 | -0,64% | - |
| 24.06.2024 | 163,86 | 164,55 | 162,88 | 164,19 | 0,09% | - |
| 21.06.2024 | 164,36 | 164,51 | 138,97 | 164,04 | -0,63% | - |
| 20.06.2024 | 165,35 | 166,11 | 164,76 | 165,08 | 0,46% | - |
| 19.06.2024 | 164,38 | 164,61 | 164,17 | 164,33 | 0,28% | - |