204,250€
2,63%
Echtzeitkurs Xtrackers S&P 500 2x Leveraged
Bid:
Ask:
Aktienkurse zum Xtrackers S&P 500 2x Leveraged Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 200,90 | 205,68 | 200,55 | 204,15 | 2,28% | 8.963,00 |
| 05.06.2025 | 201,80 | 204,23 | 198,24 | 199,59 | -1,23% | 5.721,00 |
| 04.06.2025 | 202,88 | 203,75 | 201,38 | 202,08 | -0,38% | 2.345,00 |
| 03.06.2025 | 198,32 | 203,38 | 197,07 | 202,85 | 1,78% | 2.217,00 |
| 02.06.2025 | 196,13 | 199,44 | 194,28 | 199,30 | 0,29% | 3.722,00 |
| 30.05.2025 | 198,96 | 199,90 | 194,68 | 198,73 | -0,17% | 8.571,00 |
| 29.05.2025 | 206,15 | 206,27 | 196,40 | 199,07 | 0,09% | 5.184,00 |
| 28.05.2025 | 200,27 | 202,05 | 198,31 | 198,89 | -0,70% | 145,00 |
| 27.05.2025 | 195,43 | 200,52 | 195,32 | 200,30 | 1,92% | 1.648,00 |
| 26.05.2025 | 195,24 | 196,76 | 194,99 | 196,52 | 2,39% | 2.347,00 |
| 23.05.2025 | 195,20 | 196,11 | 188,84 | 191,93 | -2,08% | 5.348,00 |
| 22.05.2025 | 195,54 | 198,50 | 193,59 | 196,00 | 0,28% | 4.991,00 |
| 21.05.2025 | 200,03 | 201,48 | 194,40 | 195,46 | -3,64% | 5.880,00 |
| 20.05.2025 | 203,13 | 204,63 | 200,77 | 202,85 | -1,08% | 7.598,00 |
| 19.05.2025 | 201,70 | 205,63 | 198,49 | 205,08 | -0,70% | 13.431,00 |
| 16.05.2025 | 202,08 | 206,52 | 201,83 | 206,52 | 1,75% | 5.467,00 |
| 15.05.2025 | 199,46 | 203,68 | 197,81 | 202,98 | 0,78% | 947,00 |
| 14.05.2025 | 200,98 | 201,90 | 199,13 | 201,40 | 0,45% | 2.541,00 |
| 13.05.2025 | 198,22 | 202,43 | 197,44 | 200,50 | 0,34% | 23.652,00 |
| 12.05.2025 | 190,91 | 200,08 | 190,57 | 199,83 | 8,23% | 7.897,00 |
| 09.05.2025 | 185,91 | 186,93 | 183,26 | 184,63 | -0,50% | 27.109,00 |
| 08.05.2025 | 184,77 | 189,23 | 182,59 | 185,56 | 1,90% | 1.867,00 |
| 07.05.2025 | 181,24 | 183,55 | 177,82 | 182,10 | 1,59% | 2.930,00 |
| 06.05.2025 | 181,65 | 182,83 | 178,44 | 179,25 | -2,20% | 624,00 |
| 05.05.2025 | 183,00 | 185,67 | 181,45 | 183,28 | -1,35% | 497,00 |
| 02.05.2025 | 182,50 | 186,85 | 180,55 | 185,79 | 4,48% | 16.001,00 |
| 30.04.2025 | 176,36 | 178,71 | 168,46 | 177,83 | 0,76% | 2.648,00 |
| 29.04.2025 | 174,60 | 177,19 | 172,17 | 176,48 | 1,46% | 230,00 |
| 28.04.2025 | 172,59 | 176,42 | 170,33 | 173,94 | -0,38% | 1.265,00 |
| 25.04.2025 | 174,19 | 174,85 | 170,22 | 174,61 | 1,58% | 2.533,00 |
| 24.04.2025 | 164,59 | 172,24 | 162,45 | 171,89 | 3,62% | 29.760,00 |
| 23.04.2025 | 165,26 | 171,36 | 164,45 | 165,88 | 4,05% | 3.596,00 |
| 22.04.2025 | 151,17 | 160,41 | 151,02 | 159,43 | -0,41% | 2.036,00 |
| 17.04.2025 | 162,66 | 163,90 | 158,34 | 160,08 | 0,38% | 1.564,00 |
| 16.04.2025 | 161,61 | 167,36 | 155,70 | 159,47 | -5,31% | 4.827,00 |
| 15.04.2025 | 167,50 | 171,72 | 166,65 | 168,41 | 0,24% | 461,00 |
| 14.04.2025 | 167,99 | 172,35 | 164,84 | 168,01 | 1,63% | 8.721,00 |
| 11.04.2025 | 164,13 | 167,20 | 155,96 | 165,31 | 2,03% | 24.430,00 |
| 10.04.2025 | 175,94 | 178,60 | 152,75 | 162,02 | -9,21% | 8.298,00 |
| 09.04.2025 | 141,57 | 179,55 | 141,49 | 178,46 | 19,35% | 7.183,00 |
| 08.04.2025 | 158,12 | 167,48 | 144,70 | 149,53 | -3,49% | 6.798,00 |
| 07.04.2025 | 143,10 | 166,12 | 136,10 | 154,94 | -0,30% | 11.765,00 |
| 04.04.2025 | 173,22 | 173,77 | 155,05 | 155,41 | -11,12% | 12.445,00 |
| 03.04.2025 | 182,95 | 183,84 | 174,51 | 174,85 | -11,05% | 7.885,00 |
| 02.04.2025 | 194,28 | 198,40 | 190,26 | 196,58 | 0,74% | 1.475,00 |
| 01.04.2025 | 191,88 | 196,32 | 189,68 | 195,14 | 1,09% | 886,00 |
| 31.03.2025 | 188,18 | 194,34 | 185,08 | 193,04 | 1,93% | 8.879,00 |
| 28.03.2025 | 199,07 | 199,86 | 189,39 | 189,39 | -5,07% | 1.836,00 |
| 27.03.2025 | 201,58 | 202,40 | 198,11 | 199,50 | -0,84% | 1.441,00 |
| 26.03.2025 | 205,45 | 206,38 | 200,38 | 201,20 | -2,32% | 889,00 |
| 25.03.2025 | 204,13 | 205,98 | 203,77 | 205,98 | 0,78% | 2.472,00 |
| 24.03.2025 | 200,35 | 205,23 | 200,20 | 204,38 | 3,41% | 2.002,00 |
| 21.03.2025 | 197,02 | 197,80 | 192,74 | 197,63 | 0,45% | 1.685,00 |
| 20.03.2025 | 198,31 | 200,65 | 194,52 | 196,75 | 0,06% | 20,00 |
| 19.03.2025 | 192,65 | 199,18 | 192,04 | 196,64 | 2,56% | 1.120,00 |
| 18.03.2025 | 195,52 | 196,21 | 190,78 | 191,74 | -2,32% | 545,00 |
| 17.03.2025 | 192,09 | 198,26 | 191,62 | 196,30 | 1,36% | 853,00 |
| 14.03.2025 | 189,82 | 194,97 | 188,95 | 193,66 | 3,03% | 4.690,00 |
| 13.03.2025 | 190,48 | 192,76 | 185,88 | 187,96 | -1,79% | 9.384,00 |
| 12.03.2025 | 190,21 | 195,75 | 187,87 | 191,38 | 1,07% | 2.853,00 |
| 11.03.2025 | 194,13 | 194,67 | 186,41 | 189,36 | -2,57% | 9.603,00 |
| 10.03.2025 | 202,73 | 203,02 | 190,70 | 194,36 | -4,95% | 3.217,00 |
| 07.03.2025 | 203,33 | 205,63 | 197,23 | 204,48 | 0,41% | 10.007,00 |
| 06.03.2025 | 210,52 | 210,63 | 201,65 | 203,65 | -3,39% | 4.357,00 |
| 05.03.2025 | 212,30 | 212,55 | 204,27 | 210,80 | 0,43% | 1.309,00 |
| 04.03.2025 | 219,13 | 219,15 | 208,35 | 209,90 | -3,59% | 3.508,00 |
| 03.03.2025 | 228,48 | 228,83 | 215,30 | 217,73 | -4,43% | 854,00 |
| 28.02.2025 | 221,02 | 228,48 | 219,20 | 227,83 | 3,26% | 3.438,00 |
| 27.02.2025 | 228,18 | 230,27 | 220,40 | 220,63 | -2,44% | 737,00 |
| 26.02.2025 | 227,45 | 229,90 | 224,25 | 226,15 | 0,35% | 617,00 |
| 25.02.2025 | 228,85 | 228,93 | 222,23 | 225,35 | -1,51% | 4.442,00 |
| 24.02.2025 | 232,50 | 233,60 | 228,35 | 228,80 | -0,97% | 3.828,00 |
| 21.02.2025 | 238,83 | 239,68 | 230,65 | 231,05 | -3,06% | 975,00 |
| 20.02.2025 | 240,68 | 241,27 | 236,40 | 238,35 | -1,55% | 1.105,00 |
| 19.02.2025 | 240,65 | 242,35 | 239,30 | 242,10 | 0,73% | 1.009,00 |
| 18.02.2025 | 240,63 | 241,30 | 238,23 | 240,35 | 0,31% | 73.323,00 |
| 17.02.2025 | 239,20 | 239,80 | 238,83 | 239,60 | 0,64% | 3.555,00 |
| 14.02.2025 | 239,48 | 239,75 | 237,45 | 238,08 | -0,40% | 1.413,00 |
| 13.02.2025 | 235,80 | 239,20 | 233,90 | 239,02 | 1,40% | 3.233,00 |
| 12.02.2025 | 237,68 | 238,27 | 233,08 | 235,73 | -0,87% | 951,00 |
| 11.02.2025 | 237,63 | 238,38 | 236,18 | 237,80 | -0,46% | 850,00 |
| 10.02.2025 | 236,90 | 239,38 | 236,48 | 238,90 | 1,52% | 1.375,00 |
| 07.02.2025 | 238,15 | 239,70 | 234,60 | 235,33 | -1,24% | 14.897,00 |
| 06.02.2025 | 237,65 | 238,98 | 235,68 | 238,27 | 0,76% | 262,00 |
| 05.02.2025 | 232,50 | 236,48 | 231,25 | 236,48 | 0,68% | 78,00 |
| 04.02.2025 | 233,25 | 235,33 | 230,90 | 234,88 | 0,46% | 1.524,00 |
| 03.02.2025 | 229,43 | 236,02 | 229,00 | 233,80 | -0,72% | 2.582,00 |
| 31.01.2025 | 238,93 | 241,33 | 234,65 | 235,50 | -0,67% | 1.374,00 |
| 30.01.2025 | 236,08 | 237,90 | 233,38 | 237,10 | 1,11% | 804,00 |
| 29.01.2025 | 237,08 | 237,83 | 232,80 | 234,50 | -0,76% | 2.670,00 |
| 28.01.2025 | 231,83 | 236,88 | 230,73 | 236,30 | 2,21% | 5.229,00 |
| 27.01.2025 | 232,02 | 232,33 | 223,23 | 231,20 | -2,72% | 3.521,00 |
| 24.01.2025 | 239,65 | 240,23 | 237,02 | 237,68 | -1,31% | 4.990,00 |
| 23.01.2025 | 238,10 | 240,83 | 237,30 | 240,83 | 1,01% | 6.424,00 |
| 22.01.2025 | 237,33 | 239,48 | 236,65 | 238,43 | 1,26% | 1.071,00 |
| 21.01.2025 | 233,13 | 235,83 | 232,80 | 235,45 | 0,64% | 2.776,00 |
| 20.01.2025 | 234,15 | 234,98 | 232,52 | 233,95 | -0,38% | 383,00 |
| 17.01.2025 | 230,83 | 236,00 | 230,48 | 234,85 | 2,24% | 1.316,00 |
| 16.01.2025 | 231,60 | 233,02 | 229,35 | 229,70 | -0,47% | 1.927,00 |
| 15.01.2025 | 222,90 | 231,65 | 222,33 | 230,77 | 3,65% | 3.998,00 |