227,650€
3,15%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 224,48 | 226,10 | 220,08 | 222,65 | -0,51% | 3.618,00 |
| 13.01.2025 | 221,48 | 224,10 | 218,95 | 223,80 | 0,55% | 1.940,00 |
| 10.01.2025 | 227,20 | 228,52 | 221,23 | 222,58 | -2,43% | 2.802,00 |
| 09.01.2025 | 227,55 | 229,20 | 226,50 | 228,13 | 0,08% | - |
| 08.01.2025 | 227,60 | 229,25 | 225,08 | 227,95 | 0,43% | 2.508,00 |
| 07.01.2025 | 229,98 | 232,83 | 225,50 | 226,98 | -1,78% | 959,00 |
| 06.01.2025 | 230,70 | 234,33 | 229,85 | 231,10 | 0,28% | 3.882,00 |
| 03.01.2025 | 226,52 | 230,98 | 225,75 | 230,45 | 2,06% | 2.332,00 |
| 02.01.2025 | 227,33 | 230,25 | 222,77 | 225,80 | 0,08% | 14.051,00 |
| 30.12.2024 | 229,35 | 229,77 | 225,08 | 225,63 | -2,08% | 986,00 |
| 27.12.2024 | 234,77 | 234,83 | 227,48 | 230,43 | -0,18% | 11.028,00 |
| 23.12.2024 | 229,75 | 231,35 | 225,90 | 230,85 | 1,46% | 6.135,00 |
| 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 |