£264,148
-1,32%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 266,46 | 266,88 | 198,32 | 263,61 | -1,52% | - |
| 08.09.2026 | 268,17 | 268,99 | 219,33 | 267,68 | -0,20% | - |
| 07.09.2026 | 269,81 | 270,21 | 268,13 | 268,23 | -0,56% | - |
| 04.09.2026 | 271,69 | 272,53 | 222,82 | 269,74 | -0,75% | - |
| 03.09.2026 | 266,89 | 271,79 | 204,18 | 271,78 | 1,54% | - |
| 02.09.2026 | 264,52 | 267,76 | 189,96 | 267,66 | 0,89% | - |
| 01.09.2026 | 267,63 | 268,15 | 234,21 | 265,31 | -0,52% | - |
| 31.08.2026 | 268,48 | 268,79 | 240,40 | 266,70 | -2,14% | - |
| 28.08.2026 | 269,74 | 272,82 | 170,32 | 272,52 | 1,21% | - |
| 27.08.2026 | 267,87 | 269,78 | 199,70 | 269,25 | 1,22% | - |
| 26.08.2026 | 264,99 | 266,53 | 238,78 | 266,01 | 0,49% | - |
| 25.08.2026 | 265,00 | 266,33 | 217,57 | 264,72 | 0,43% | - |
| 24.08.2026 | 263,67 | 264,76 | 215,72 | 263,58 | -0,68% | - |
| 21.08.2026 | 263,45 | 265,79 | 199,94 | 265,38 | -0,19% | - |
| 20.08.2026 | 268,86 | 268,92 | 216,98 | 265,90 | -1,36% | - |
| 19.08.2026 | 268,20 | 270,43 | 188,87 | 269,56 | 0,30% | - |
| 18.08.2026 | 270,61 | 270,64 | 220,99 | 268,76 | -1,93% | - |
| 17.08.2026 | 275,50 | 275,64 | 273,39 | 274,05 | -0,18% | - |
| 14.08.2026 | 276,74 | 276,90 | 274,55 | 274,55 | -0,45% | - |
| 13.08.2026 | 273,98 | 277,84 | 227,64 | 275,78 | 1,12% | - |
| 12.08.2026 | 272,15 | 274,04 | 223,75 | 272,73 | -0,07% | - |
| 11.08.2026 | 273,23 | 274,89 | 272,88 | 272,92 | -0,26% | - |
| 10.08.2026 | 274,35 | 274,82 | 192,57 | 273,62 | -0,06% | - |
| 07.08.2026 | 271,68 | 273,97 | 192,03 | 273,80 | 0,68% | - |
| 06.08.2026 | 272,98 | 273,66 | 206,46 | 271,94 | -0,25% | - |
| 05.08.2026 | 275,32 | 276,97 | 194,49 | 272,63 | 0,64% | - |
| 04.08.2026 | 265,61 | 271,24 | 220,34 | 270,89 | 3,06% | - |
| 03.08.2026 | 259,02 | 263,14 | 234,16 | 262,84 | 4,23% | - |
| 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% | - |