£264,834
0,01%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 263,05 | 268,43 | 179,81 | 267,75 | 1,11% | - |
| 11.11.2026 | 260,70 | 264,83 | 178,34 | 264,81 | 7,85% | - |
| 10.11.2026 | 257,94 | 258,70 | 184,36 | 245,54 | -4,00% | - |
| 09.11.2026 | 246,23 | 257,44 | 192,42 | 255,76 | 2,67% | - |
| 06.11.2026 | 245,62 | 251,72 | 150,29 | 249,11 | 5,26% | - |
| 05.11.2026 | 266,57 | 269,04 | 154,90 | 236,66 | -10,93% | - |
| 04.11.2026 | 258,19 | 268,50 | 201,23 | 265,70 | 1,90% | - |
| 03.11.2026 | 257,30 | 261,23 | 199,21 | 260,75 | -1,15% | - |
| 02.11.2026 | 263,05 | 266,25 | 199,36 | 263,79 | 0,64% | - |
| 30.10.2026 | 265,73 | 266,58 | 186,27 | 262,10 | -3,50% | - |
| 29.10.2026 | 272,03 | 274,13 | 179,99 | 271,60 | -0,89% | - |
| 28.10.2026 | 274,16 | 274,86 | 246,74 | 274,03 | 0,23% | - |
| 27.10.2026 | 268,86 | 273,85 | 197,60 | 273,39 | 1,52% | - |
| 26.10.2026 | 265,73 | 270,87 | 188,63 | 269,30 | 1,07% | - |
| 23.10.2026 | 267,53 | 268,33 | 200,25 | 266,45 | -0,48% | - |
| 22.10.2026 | 269,19 | 270,59 | 219,14 | 267,75 | -2,04% | - |
| 21.10.2026 | 272,13 | 273,34 | 243,93 | 273,32 | 0,60% | - |
| 20.10.2026 | 271,11 | 273,46 | 190,54 | 271,68 | -0,59% | - |
| 19.10.2026 | 272,36 | 273,49 | 222,63 | 273,31 | 0,47% | - |
| 16.10.2026 | 275,62 | 276,30 | 245,80 | 272,02 | -1,17% | - |
| 15.10.2026 | 272,37 | 275,83 | 206,30 | 275,24 | -1,08% | - |
| 14.10.2026 | 281,32 | 282,17 | 207,34 | 278,26 | -0,49% | - |
| 13.10.2026 | 281,35 | 281,74 | 279,58 | 279,62 | -0,76% | - |
| 12.10.2026 | 282,42 | 283,00 | 230,47 | 281,74 | 0,33% | - |
| 09.10.2026 | 280,12 | 281,16 | 229,59 | 280,80 | 0,46% | - |
| 08.10.2026 | 280,11 | 280,49 | 229,31 | 279,53 | -0,05% | - |
| 07.10.2026 | 281,90 | 282,52 | 233,62 | 279,66 | -1,13% | - |
| 06.10.2026 | 280,52 | 283,04 | 253,74 | 282,86 | 1,70% | - |
| 05.10.2026 | 275,18 | 278,51 | 274,34 | 278,13 | 1,29% | - |
| 02.10.2026 | 273,38 | 277,39 | 205,24 | 274,58 | 1,80% | - |
| 01.10.2026 | 272,65 | 273,59 | 242,12 | 269,73 | -1,63% | - |
| 30.09.2026 | 272,01 | 274,56 | 205,96 | 274,19 | 0,96% | - |
| 29.09.2026 | 272,56 | 274,11 | 222,29 | 271,58 | -0,17% | - |
| 28.09.2026 | 274,98 | 274,98 | 271,36 | 272,03 | -1,20% | - |
| 25.09.2026 | 275,20 | 276,29 | 207,23 | 275,33 | 1,20% | - |
| 24.09.2026 | 271,86 | 273,99 | 270,66 | 272,07 | -1,09% | - |
| 23.09.2026 | 277,48 | 278,41 | 225,43 | 275,08 | -0,52% | - |
| 22.09.2026 | 276,27 | 277,30 | 275,24 | 276,51 | 1,10% | - |
| 21.09.2026 | 270,35 | 273,69 | 270,33 | 273,51 | 2,62% | - |
| 18.09.2026 | 269,13 | 269,59 | 202,48 | 266,51 | -0,15% | - |
| 17.09.2026 | 264,41 | 267,85 | 238,95 | 266,91 | 1,06% | - |
| 16.09.2026 | 262,68 | 264,39 | 237,82 | 264,11 | 1,06% | - |
| 15.09.2026 | 262,42 | 264,13 | 236,23 | 261,35 | -0,65% | - |
| 14.09.2026 | 262,61 | 264,14 | 185,40 | 263,07 | -1,23% | - |
| 11.09.2026 | 263,52 | 267,03 | 200,65 | 266,34 | 1,61% | - |
| 10.09.2026 | 265,00 | 265,23 | 176,86 | 262,12 | -0,43% | - |
| 09.09.2026 | 266,46 | 266,88 | 198,32 | 263,26 | -1,65% | - |
| 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% | - |