226,800€
1,11%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 222,95 | 231,08 | 218,13 | 227,52 | 1,71% | 12.525,00 |
| 19.12.2024 | 222,88 | 228,27 | 221,25 | 223,70 | 0,01% | 4.229,00 |
| 18.12.2024 | 235,55 | 237,30 | 223,40 | 223,68 | -4,97% | 14.278,00 |
| 17.12.2024 | 236,25 | 236,65 | 234,18 | 235,38 | -0,64% | 1.880,00 |
| 16.12.2024 | 235,13 | 237,75 | 235,00 | 236,90 | 0,69% | 7.413,00 |
| 13.12.2024 | 237,15 | 237,65 | 234,20 | 235,27 | -0,43% | 8.156,00 |
| 12.12.2024 | 237,08 | 238,23 | 236,05 | 236,30 | -0,76% | 2.951,00 |
| 11.12.2024 | 234,20 | 238,80 | 234,15 | 238,10 | 1,88% | 6.880,00 |
| 10.12.2024 | 233,98 | 236,45 | 233,20 | 233,70 | -0,43% | 1.191,00 |
| 09.12.2024 | 237,25 | 237,60 | 233,77 | 234,70 | -0,95% | 9.104,00 |
| 06.12.2024 | 235,68 | 238,05 | 234,60 | 236,95 | 0,57% | 7.617,00 |
| 05.12.2024 | 237,45 | 237,65 | 235,48 | 235,60 | -0,98% | 21.798,00 |
| 04.12.2024 | 235,65 | 238,10 | 235,48 | 237,93 | 1,16% | 9.120,00 |
| 03.12.2024 | 235,58 | 235,70 | 233,90 | 235,20 | 0,00% | 6.858,00 |
| 02.12.2024 | 232,75 | 235,90 | 232,68 | 235,20 | 1,13% | 18.798,00 |
| 29.11.2024 | 231,18 | 233,77 | 230,52 | 232,58 | 0,39% | 6.453,00 |
| 28.11.2024 | 231,33 | 232,02 | 231,02 | 231,68 | 0,66% | 1.764,00 |
| 27.11.2024 | 233,68 | 233,75 | 228,85 | 230,15 | -1,54% | 3.183,00 |
| 26.11.2024 | 231,43 | 234,13 | 230,18 | 233,75 | 1,22% | 6.033,00 |
| 25.11.2024 | 231,88 | 233,05 | 229,23 | 230,93 | -0,16% | 7.010,00 |
| 22.11.2024 | 229,02 | 231,83 | 227,77 | 231,30 | 1,26% | 4.632,00 |
| 21.11.2024 | 223,73 | 229,55 | 222,63 | 228,43 | 1,65% | 1.780,00 |
| 20.11.2024 | 225,10 | 225,48 | 220,63 | 224,73 | 0,60% | 1.229,00 |
| 19.11.2024 | 222,90 | 224,23 | 217,60 | 223,38 | 0,54% | 5.010,00 |
| 18.11.2024 | 222,63 | 223,20 | 220,35 | 222,18 | 0,37% | 7.895,00 |
| 15.11.2024 | 224,98 | 225,08 | 219,63 | 221,35 | -2,88% | 5.149,00 |
| 14.11.2024 | 229,43 | 231,75 | 227,20 | 227,93 | -0,81% | 7.936,00 |
| 13.11.2024 | 227,18 | 231,33 | 226,48 | 229,77 | 0,70% | 1.139,00 |
| 12.11.2024 | 228,75 | 230,15 | 226,63 | 228,18 | -0,35% | 8.200,00 |
| 11.11.2024 | 228,13 | 230,70 | 227,77 | 228,98 | 0,83% | 4.653,00 |
| 08.11.2024 | 224,55 | 228,45 | 223,27 | 227,10 | 1,52% | 1.762,00 |
| 07.11.2024 | 222,08 | 224,43 | 221,23 | 223,70 | 0,95% | 992,00 |
| 06.11.2024 | 217,77 | 222,27 | 217,65 | 221,60 | 6,85% | 8.698,00 |
| 05.11.2024 | 203,98 | 207,40 | 203,40 | 207,40 | 1,90% | 1.525,00 |
| 04.11.2024 | 205,43 | 205,52 | 202,08 | 203,52 | -0,94% | 22.454,00 |
| 01.11.2024 | 203,75 | 208,05 | 203,27 | 205,45 | 1,28% | 1.243,00 |
| 31.10.2024 | 208,93 | 209,10 | 202,58 | 202,85 | -3,86% | 3.003,00 |
| 30.10.2024 | 214,50 | 214,65 | 210,63 | 211,00 | -1,48% | 24.736,00 |
| 29.10.2024 | 213,40 | 214,58 | 211,88 | 214,18 | 0,45% | 6.187,00 |
| 28.10.2024 | 214,13 | 214,65 | 212,77 | 213,23 | 0,47% | 2.685,00 |
| 25.10.2024 | 212,02 | 215,35 | 211,38 | 212,23 | 0,31% | 5.752,00 |
| 24.10.2024 | 212,60 | 213,90 | 210,30 | 211,58 | 0,02% | 6.329,00 |
| 23.10.2024 | 214,88 | 215,80 | 209,33 | 211,52 | -1,81% | 23.207,00 |
| 22.10.2024 | 214,38 | 216,13 | 212,83 | 215,43 | 0,06% | 40.328,00 |
| 21.10.2024 | 214,88 | 215,63 | 212,85 | 215,30 | 0,10% | 487,00 |
| 18.10.2024 | 214,23 | 215,68 | 213,75 | 215,08 | 0,40% | 13.070,00 |
| 17.10.2024 | 213,30 | 217,38 | 213,27 | 214,23 | 0,26% | 4.719,00 |
| 16.10.2024 | 211,63 | 213,98 | 210,63 | 213,68 | 1,08% | 901,00 |
| 15.10.2024 | 214,68 | 214,88 | 210,43 | 211,40 | -1,36% | 2.373,00 |
| 14.10.2024 | 210,27 | 215,02 | 210,13 | 214,33 | 1,88% | 961,00 |
| 11.10.2024 | 208,13 | 210,83 | 206,88 | 210,38 | 1,18% | 2.028,00 |
| 10.10.2024 | 208,13 | 209,02 | 206,30 | 207,93 | -0,36% | 13.440,00 |
| 09.10.2024 | 204,25 | 209,02 | 204,02 | 208,68 | 1,81% | 1.450,00 |
| 08.10.2024 | 201,02 | 205,48 | 200,55 | 204,98 | 1,91% | 6.898,00 |
| 07.10.2024 | 204,65 | 204,88 | 200,63 | 201,13 | -1,91% | 2.032,00 |
| 04.10.2024 | 200,77 | 205,52 | 200,14 | 205,05 | 2,26% | 12.719,00 |
| 03.10.2024 | 200,38 | 201,88 | 198,93 | 200,52 | -0,17% | 553,00 |
| 02.10.2024 | 199,75 | 201,75 | 198,40 | 200,88 | 0,20% | 657,00 |
| 01.10.2024 | 202,63 | 204,13 | 198,62 | 200,48 | -1,20% | 4.703,00 |
| 30.09.2024 | 200,52 | 203,33 | 198,98 | 202,90 | 1,06% | 2.548,00 |
| 27.09.2024 | 201,83 | 202,58 | 200,27 | 200,77 | -0,26% | 1.169,00 |
| 26.09.2024 | 202,77 | 203,90 | 199,71 | 201,30 | 0,29% | 1.101,00 |
| 25.09.2024 | 199,36 | 200,90 | 199,07 | 200,73 | 0,00% | 3.800,00 |
| 24.09.2024 | 200,77 | 201,50 | 198,58 | 200,73 | 0,09% | 1.502,00 |
| 23.09.2024 | 199,57 | 200,80 | 198,33 | 200,55 | 0,95% | 1.940,00 |
| 20.09.2024 | 199,20 | 199,54 | 197,07 | 198,67 | -0,47% | 4.632,00 |
| 19.09.2024 | 197,58 | 201,02 | 197,25 | 199,60 | 2,88% | 3.233,00 |
| 18.09.2024 | 195,31 | 197,93 | 193,79 | 194,01 | -0,49% | 1.417,00 |
| 17.09.2024 | 194,65 | 197,32 | 193,53 | 194,97 | 0,16% | 1.034,00 |
| 16.09.2024 | 194,74 | 194,87 | 192,71 | 194,65 | -0,19% | 2.004,00 |
| 13.09.2024 | 193,21 | 195,75 | 192,91 | 195,02 | 0,92% | 7.867,00 |
| 12.09.2024 | 192,33 | 193,85 | 189,54 | 193,24 | 1,11% | 3.626,00 |
| 11.09.2024 | 185,23 | 191,67 | 181,35 | 191,11 | 2,09% | 22.461,00 |
| 10.09.2024 | 184,67 | 187,29 | 183,41 | 187,20 | 1,04% | 20.309,00 |
| 09.09.2024 | 182,09 | 185,92 | 182,03 | 185,28 | 2,72% | 5.500,00 |
| 06.09.2024 | 185,65 | 187,94 | 179,99 | 180,37 | -3,26% | 3.084,00 |
| 05.09.2024 | 187,77 | 189,68 | 185,06 | 186,45 | -0,81% | 7.724,00 |
| 04.09.2024 | 186,95 | 190,19 | 186,85 | 187,97 | -0,74% | 552,00 |
| 03.09.2024 | 196,91 | 197,62 | 187,65 | 189,37 | -4,07% | 13.100,00 |
| 02.09.2024 | 196,89 | 197,62 | 195,70 | 197,40 | -0,03% | 3.321,00 |
| 30.08.2024 | 194,26 | 197,70 | 193,02 | 197,46 | 2,16% | 220,00 |
| 29.08.2024 | 191,53 | 196,95 | 191,25 | 193,28 | 0,34% | 1.515,00 |
| 28.08.2024 | 194,54 | 195,17 | 190,63 | 192,63 | -0,62% | 435,00 |
| 27.08.2024 | 193,67 | 194,50 | 192,06 | 193,84 | 0,06% | 92,00 |
| 26.08.2024 | 194,26 | 195,95 | 192,46 | 193,72 | -0,24% | 2.751,00 |
| 23.08.2024 | 192,75 | 195,30 | 191,36 | 194,19 | 1,30% | 1.554,00 |
| 22.08.2024 | 194,05 | 196,24 | 190,91 | 191,69 | -1,25% | 1.232,00 |
| 21.08.2024 | 193,59 | 195,54 | 192,27 | 194,11 | 0,60% | 2.450,00 |
| 20.08.2024 | 194,70 | 195,38 | 192,37 | 192,96 | -0,75% | 570,00 |
| 19.08.2024 | 191,28 | 194,43 | 190,70 | 194,41 | 1,33% | 1.602,00 |
| 16.08.2024 | 192,74 | 193,01 | 189,69 | 191,86 | -0,09% | 4.896,00 |
| 15.08.2024 | 185,91 | 192,29 | 184,98 | 192,04 | 3,71% | 4.264,00 |
| 14.08.2024 | 184,46 | 185,79 | 182,22 | 185,17 | 0,52% | 1.926,00 |
| 13.08.2024 | 180,04 | 184,41 | 179,58 | 184,21 | 3,04% | 3.860,00 |
| 12.08.2024 | 179,79 | 181,11 | 178,05 | 178,78 | -0,45% | 2.160,00 |
| 09.08.2024 | 177,97 | 180,57 | 176,43 | 179,59 | 0,86% | 1.597,00 |
| 08.08.2024 | 169,06 | 178,67 | 168,36 | 178,06 | 4,70% | 25.611,00 |
| 07.08.2024 | 175,21 | 178,77 | 169,74 | 170,06 | -1,35% | 1.500,00 |
| 06.08.2024 | 173,91 | 177,34 | 169,75 | 172,38 | 2,08% | 2.784,00 |
| 05.08.2024 | 169,64 | 172,98 | 162,26 | 168,86 | -6,26% | 6.897,00 |