229,050€
-1,21%
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 |
|---|---|---|---|---|---|---|
| 05.09.2025 | 232,75 | 233,18 | 226,27 | 229,40 | -1,22% | 3.719,00 |
| 04.09.2025 | 228,60 | 232,33 | 228,43 | 232,23 | 1,79% | 10.950,00 |
| 03.09.2025 | 226,58 | 228,65 | 226,02 | 228,15 | 0,82% | 3.219,00 |
| 02.09.2025 | 227,93 | 228,38 | 222,25 | 226,30 | -1,14% | 10.150,00 |
| 01.09.2025 | 227,88 | 229,18 | 227,08 | 228,90 | 0,19% | 1.114,00 |
| 29.08.2025 | 231,90 | 232,08 | 227,50 | 228,48 | -1,52% | - |
| 28.08.2025 | 230,50 | 232,27 | 229,63 | 232,00 | 0,35% | - |
| 27.08.2025 | 230,73 | 231,95 | 230,48 | 231,20 | 0,45% | 39.560,00 |
| 26.08.2025 | 228,05 | 230,35 | 227,18 | 230,18 | 0,66% | 15.596,00 |
| 25.08.2025 | 229,00 | 230,00 | 227,58 | 228,68 | 0,04% | 9.607,00 |
| 22.08.2025 | 224,43 | 229,52 | 222,80 | 228,58 | 1,95% | 114,00 |
| 21.08.2025 | 225,08 | 225,75 | 222,80 | 224,20 | -0,34% | - |
| 20.08.2025 | 225,40 | 226,25 | 221,23 | 224,98 | -0,68% | 5.485,00 |
| 19.08.2025 | 227,88 | 229,00 | 225,58 | 226,52 | -0,92% | 340,00 |
| 18.08.2025 | 228,43 | 228,95 | 227,25 | 228,63 | 0,22% | 168,00 |
| 15.08.2025 | 231,08 | 231,25 | 227,25 | 228,13 | -1,00% | 714,00 |
| 14.08.2025 | 228,58 | 230,85 | 216,52 | 230,43 | 0,50% | 2.310,00 |
| 13.08.2025 | 228,10 | 230,18 | 227,48 | 229,27 | 0,46% | 8.238,00 |
| 12.08.2025 | 224,75 | 228,33 | 214,73 | 228,23 | 1,64% | 2.049,00 |
| 11.08.2025 | 225,05 | 226,88 | 224,00 | 224,55 | -0,23% | 2.720,00 |
| 08.08.2025 | 222,05 | 225,23 | 222,02 | 225,08 | 1,58% | 40.000,00 |
| 07.08.2025 | 222,30 | 225,55 | 219,73 | 221,58 | -0,02% | 6.050,00 |
| 06.08.2025 | 221,50 | 222,33 | 219,08 | 221,63 | 0,72% | 2.690,00 |
| 05.08.2025 | 223,73 | 224,30 | 219,40 | 220,05 | -1,02% | 26.578,00 |
| 04.08.2025 | 217,70 | 222,52 | 216,98 | 222,33 | 2,95% | 7.953,00 |
| 01.08.2025 | 225,02 | 225,18 | 214,35 | 215,95 | -4,71% | 16.339,00 |
| 31.07.2025 | 232,08 | 232,77 | 225,38 | 226,63 | -0,56% | 3.915,00 |
| 30.07.2025 | 226,70 | 228,85 | 225,90 | 227,90 | 0,81% | 4.314,00 |
| 29.07.2025 | 227,40 | 228,93 | 225,35 | 226,08 | -0,15% | 9.290,00 |
| 28.07.2025 | 225,83 | 226,58 | 225,43 | 226,43 | 1,25% | 6.274,00 |
| 25.07.2025 | 222,80 | 224,02 | 221,90 | 223,63 | 0,87% | 5.990,00 |
| 24.07.2025 | 221,20 | 222,73 | 220,90 | 221,70 | 0,36% | 370,00 |
| 23.07.2025 | 219,45 | 220,90 | 218,93 | 220,90 | 1,37% | 2.353,00 |
| 22.07.2025 | 218,73 | 219,43 | 216,48 | 217,93 | -0,46% | 2.332,00 |
| 21.07.2025 | 219,80 | 220,95 | 218,63 | 218,93 | -0,23% | 10.291,00 |
| 18.07.2025 | 221,13 | 221,20 | 218,43 | 219,43 | -0,36% | 9.544,00 |
| 17.07.2025 | 217,18 | 220,85 | 217,18 | 220,23 | 1,47% | 1.196,00 |
| 16.07.2025 | 215,13 | 217,95 | 211,70 | 217,02 | 0,37% | 2.765,00 |
| 15.07.2025 | 217,90 | 219,08 | 216,18 | 216,23 | -0,25% | 2.252,00 |
| 14.07.2025 | 213,63 | 217,13 | 213,20 | 216,77 | 0,52% | 5.995,00 |
| 11.07.2025 | 216,15 | 216,58 | 213,98 | 215,65 | -0,74% | 1.124,00 |
| 10.07.2025 | 214,33 | 218,13 | 213,90 | 217,25 | 0,78% | 1.009,00 |
| 09.07.2025 | 212,75 | 216,33 | 212,43 | 215,58 | 1,22% | 2.212,00 |
| 08.07.2025 | 213,52 | 214,40 | 212,73 | 212,98 | -0,21% | 10.580,00 |
| 07.07.2025 | 213,90 | 215,93 | 211,70 | 213,43 | 0,29% | 639,00 |
| 04.07.2025 | 214,43 | 214,58 | 212,35 | 212,80 | -1,52% | 3.026,00 |
| 03.07.2025 | 212,40 | 216,83 | 211,90 | 216,08 | 1,96% | 11.576,00 |
| 02.07.2025 | 211,30 | 211,95 | 209,90 | 211,93 | 0,82% | 7.425,00 |
| 01.07.2025 | 209,80 | 211,13 | 208,40 | 210,20 | -0,20% | 8.920,00 |
| 30.06.2025 | 211,30 | 211,68 | 208,90 | 210,63 | 0,43% | 4.446,00 |
| 27.06.2025 | 209,00 | 210,58 | 207,30 | 209,73 | 0,90% | 4.135,00 |
| 26.06.2025 | 205,80 | 208,27 | 205,43 | 207,85 | 1,12% | 170,00 |
| 25.06.2025 | 206,45 | 207,50 | 205,00 | 205,55 | -0,38% | 3.222,00 |
| 24.06.2025 | 204,88 | 206,90 | 204,27 | 206,33 | 1,93% | 8.790,00 |
| 23.06.2025 | 199,02 | 202,75 | 197,91 | 202,43 | 1,43% | 8.708,00 |
| 20.06.2025 | 199,66 | 203,15 | 198,21 | 199,58 | 0,72% | 1.275,00 |
| 19.06.2025 | 200,35 | 200,60 | 197,06 | 198,15 | -1,55% | 1.552,00 |
| 18.06.2025 | 201,40 | 203,40 | 200,80 | 201,27 | 0,02% | 5.948,00 |
| 17.06.2025 | 201,95 | 203,23 | 200,27 | 201,23 | -1,09% | 2.085,00 |
| 16.06.2025 | 200,65 | 203,95 | 200,55 | 203,45 | 1,79% | 23.991,00 |
| 13.06.2025 | 198,59 | 203,05 | 198,33 | 199,88 | -2,02% | 1.491,00 |
| 12.06.2025 | 202,40 | 204,10 | 199,32 | 204,00 | -0,13% | 294,00 |
| 11.06.2025 | 205,08 | 207,52 | 202,58 | 204,27 | -1,05% | 2.792,00 |
| 10.06.2025 | 204,52 | 206,75 | 203,20 | 206,45 | 1,21% | 1.108,00 |
| 09.06.2025 | 203,13 | 205,15 | 202,98 | 203,98 | -0,09% | - |
| 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 |