£252,840
1,59%
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 |
|---|---|---|---|---|---|---|
| 31.07.2026 | 255,39 | 256,87 | 184,63 | 252,17 | 1,32% | - |
| 30.07.2026 | 247,89 | 251,99 | 175,70 | 248,87 | -1,04% | - |
| 29.07.2026 | 256,68 | 257,44 | 189,78 | 251,49 | -1,67% | - |
| 28.07.2026 | 253,15 | 256,19 | 183,08 | 255,77 | 0,79% | - |
| 27.07.2026 | 257,93 | 259,13 | 194,52 | 253,77 | -0,58% | - |
| 24.07.2026 | 253,72 | 255,41 | 179,20 | 255,25 | 1,14% | - |
| 23.07.2026 | 257,81 | 258,42 | 179,70 | 252,36 | -3,06% | - |
| 22.07.2026 | 257,92 | 260,50 | 182,53 | 260,34 | 0,39% | - |
| 21.07.2026 | 256,68 | 259,34 | 231,49 | 259,32 | 0,88% | - |
| 20.07.2026 | 254,66 | 258,46 | 198,49 | 257,05 | 0,35% | - |
| 17.07.2026 | 255,30 | 257,53 | 194,61 | 256,16 | -2,10% | - |
| 16.07.2026 | 261,19 | 262,01 | 259,03 | 261,66 | 0,13% | - |
| 15.07.2026 | 262,84 | 263,75 | 260,78 | 261,31 | -0,45% | - |
| 14.07.2026 | 260,71 | 262,51 | 197,30 | 262,49 | -0,10% | - |
| 13.07.2026 | 261,98 | 263,58 | 236,21 | 262,76 | 0,14% | - |
| 10.07.2026 | 260,35 | 263,01 | 234,22 | 262,40 | 0,61% | - |
| 09.07.2026 | 258,57 | 260,98 | 171,60 | 260,82 | 2,42% | - |
| 08.07.2026 | 258,94 | 259,54 | 191,09 | 254,65 | -1,57% | - |
| 07.07.2026 | 261,07 | 261,97 | 187,75 | 258,72 | -1,41% | - |
| 06.07.2026 | 260,64 | 262,41 | 234,78 | 262,41 | 0,73% | - |
| 03.07.2026 | 260,13 | 260,71 | 259,50 | 260,51 | 4,12% | - |
| 02.07.2026 | 259,44 | 262,39 | 152,18 | 250,21 | -4,89% | - |
| 01.07.2026 | 259,85 | 263,08 | 196,53 | 263,08 | 0,98% | - |
| 30.06.2026 | 258,77 | 261,09 | 233,16 | 260,53 | 1,90% | - |
| 29.06.2026 | 254,43 | 257,19 | 192,63 | 255,67 | 1,01% | - |
| 26.06.2026 | 252,19 | 253,62 | 182,88 | 253,12 | -0,43% | - |
| 25.06.2026 | 257,56 | 258,77 | 192,26 | 254,21 | -1,74% | - |
| 24.06.2026 | 255,67 | 259,27 | 170,08 | 258,70 | 1,58% | - |
| 23.06.2026 | 254,38 | 257,92 | 208,60 | 254,68 | -2,17% | - |
| 22.06.2026 | 262,84 | 264,59 | 234,16 | 260,34 | -0,87% | - |
| 19.06.2026 | 261,61 | 262,90 | 260,58 | 262,62 | 0,45% | - |
| 18.06.2026 | 260,56 | 263,49 | 197,67 | 261,45 | 0,36% | - |
| 17.06.2026 | 261,98 | 262,27 | 199,95 | 260,52 | -0,53% | - |
| 16.06.2026 | 263,19 | 263,97 | 261,67 | 261,90 | -0,53% | - |
| 15.06.2026 | 260,50 | 263,31 | 195,50 | 263,31 | 2,78% | - |
| 12.06.2026 | 251,75 | 256,38 | 188,37 | 256,19 | 3,95% | - |
| 11.06.2026 | 247,18 | 249,07 | 186,82 | 246,47 | -0,75% | - |
| 10.06.2026 | 250,62 | 252,68 | 176,66 | 248,32 | 0,09% | - |
| 09.06.2026 | 255,48 | 258,55 | 178,03 | 248,09 | -3,58% | - |
| 08.06.2026 | 253,98 | 258,67 | 253,97 | 257,31 | -1,31% | - |
| 05.06.2026 | 262,64 | 263,60 | 259,98 | 260,73 | -1,54% | - |
| 04.06.2026 | 262,63 | 264,84 | 260,33 | 264,81 | -0,05% | - |
| 03.06.2026 | 266,80 | 267,10 | 264,38 | 264,95 | -0,74% | - |
| 02.06.2026 | 265,00 | 267,11 | 264,32 | 266,92 | 0,78% | - |
| 01.06.2026 | 266,19 | 266,68 | 238,84 | 264,84 | 0,03% | - |
| 29.05.2026 | 264,90 | 266,35 | 264,00 | 264,77 | 0,37% | - |
| 28.05.2026 | 261,24 | 263,85 | 214,33 | 263,79 | 1,18% | - |
| 27.05.2026 | 260,99 | 263,15 | 234,57 | 260,71 | 0,01% | - |
| 26.05.2026 | 260,57 | 261,85 | 210,66 | 260,68 | -0,25% | - |
| 25.05.2026 | 261,71 | 262,16 | 235,61 | 261,35 | 0,99% | - |
| 22.05.2026 | 258,14 | 259,53 | 195,60 | 258,78 | 1,84% | - |
| 21.05.2026 | 254,22 | 256,13 | 228,01 | 254,11 | 0,22% | - |
| 20.05.2026 | 251,79 | 254,77 | 208,23 | 253,56 | 1,51% | - |
| 19.05.2026 | 253,08 | 254,32 | 189,07 | 249,79 | -0,93% | - |
| 18.05.2026 | 252,72 | 255,91 | 191,93 | 252,14 | -2,07% | - |
| 15.05.2026 | 258,66 | 258,89 | 194,31 | 257,47 | -0,84% | - |
| 14.05.2026 | 255,55 | 259,77 | 255,26 | 259,66 | 2,85% | - |
| 13.05.2026 | 252,22 | 253,40 | 189,77 | 252,46 | 1,81% | - |
| 12.05.2026 | 249,98 | 251,12 | 224,64 | 247,97 | -1,07% | - |
| 11.05.2026 | 249,33 | 250,82 | 204,89 | 250,65 | 0,54% | - |
| 08.05.2026 | 247,97 | 249,63 | 217,67 | 249,31 | 0,51% | - |
| 07.05.2026 | 248,31 | 248,70 | 222,52 | 248,05 | 0,69% | - |
| 06.05.2026 | 242,60 | 246,61 | 182,90 | 246,35 | 2,13% | - |
| 05.05.2026 | 239,46 | 241,37 | 197,57 | 241,21 | 1,18% | - |
| 04.05.2026 | 238,99 | 240,54 | 194,83 | 238,40 | 1,25% | - |
| 30.04.2026 | 234,30 | 237,57 | 141,65 | 235,46 | 0,36% | - |
| 29.04.2026 | 235,46 | 235,67 | 205,90 | 234,62 | 0,42% | - |
| 28.04.2026 | 236,20 | 236,79 | 191,70 | 233,63 | -0,53% | - |
| 27.04.2026 | 235,33 | 235,81 | 193,06 | 234,88 | -0,05% | - |
| 24.04.2026 | 234,14 | 236,01 | 191,59 | 234,98 | -0,12% | - |
| 23.04.2026 | 233,09 | 235,33 | 176,75 | 235,26 | 0,55% | - |
| 22.04.2026 | 232,54 | 234,12 | 175,99 | 233,97 | 0,98% | - |
| 21.04.2026 | 233,88 | 235,22 | 190,38 | 231,69 | -0,19% | - |
| 20.04.2026 | 231,74 | 233,38 | 175,27 | 232,13 | -0,60% | - |
| 17.04.2026 | 228,91 | 233,79 | 191,38 | 233,53 | 2,43% | - |
| 16.04.2026 | 227,45 | 228,42 | 226,28 | 227,99 | 1,42% | - |
| 15.04.2026 | 223,18 | 224,87 | 222,59 | 224,81 | 1,39% | - |
| 14.04.2026 | 218,73 | 221,79 | 184,69 | 221,73 | 2,87% | - |
| 13.04.2026 | 213,53 | 216,03 | 193,95 | 215,53 | -0,49% | - |
| 10.04.2026 | 216,03 | 216,82 | 194,59 | 216,60 | 1,24% | - |
| 09.04.2026 | 213,58 | 214,16 | 212,31 | 213,95 | 0,96% | - |
| 08.04.2026 | 214,29 | 214,65 | 149,32 | 211,92 | 4,63% | - |
| 07.04.2026 | 204,62 | 206,53 | 181,93 | 202,55 | -0,73% | - |
| 02.04.2026 | 199,01 | 205,46 | 164,29 | 204,03 | 0,17% | - |
| 01.04.2026 | 203,41 | 204,02 | 166,37 | 203,68 | 4,00% | - |
| 31.03.2026 | 193,32 | 196,49 | 160,25 | 195,84 | 1,24% | - |
| 30.03.2026 | 192,18 | 195,25 | 158,42 | 193,45 | -0,35% | - |
| 27.03.2026 | 198,59 | 198,61 | 146,90 | 194,13 | -2,64% | - |
| 26.03.2026 | 202,05 | 202,72 | 151,57 | 199,40 | -2,09% | - |
| 25.03.2026 | 203,85 | 205,58 | 154,59 | 203,66 | 0,51% | - |
| 24.03.2026 | 202,62 | 203,34 | 161,12 | 202,61 | 0,53% | - |
| 23.03.2026 | 195,84 | 209,64 | 143,29 | 201,55 | -0,26% | - |
| 20.03.2026 | 204,32 | 204,55 | 153,54 | 202,08 | -0,63% | - |
| 19.03.2026 | 206,12 | 207,14 | 143,63 | 203,36 | -3,00% | - |
| 18.03.2026 | 213,63 | 214,12 | 148,19 | 209,66 | -1,16% | - |
| 17.03.2026 | 209,61 | 213,92 | 174,04 | 212,11 | 0,75% | - |
| 16.03.2026 | 209,95 | 212,70 | 159,95 | 210,53 | 0,77% | - |
| 13.03.2026 | 208,81 | 213,82 | 149,30 | 208,91 | -0,83% | - |
| 12.03.2026 | 212,63 | 213,57 | 158,07 | 210,66 | -1,35% | - |
| 11.03.2026 | 214,99 | 216,32 | 161,53 | 213,55 | -1,36% | - |