256,000€
4,02%
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 245,18 | 256,38 | 244,77 | 255,80 | 3,72% | 3.212,00 |
| 05.02.2026 | 253,15 | 253,77 | 245,27 | 246,63 | -2,67% | 2.608,00 |
| 04.02.2026 | 255,43 | 256,52 | 249,35 | 253,40 | -0,47% | 912,00 |
| 03.02.2026 | 260,70 | 261,15 | 250,77 | 254,60 | -1,94% | 5.045,00 |
| 02.02.2026 | 249,10 | 261,05 | 248,98 | 259,65 | 1,63% | 7.329,00 |
| 30.01.2026 | 252,25 | 256,65 | 250,95 | 255,48 | 0,10% | 3.061,00 |
| 29.01.2026 | 256,55 | 258,00 | 248,88 | 255,23 | -0,52% | 5.070,00 |
| 28.01.2026 | 257,48 | 258,10 | 255,88 | 256,55 | 0,94% | 540,00 |
| 27.01.2026 | 257,67 | 258,05 | 254,15 | 254,15 | -0,80% | 8.250,00 |
| 26.01.2026 | 253,20 | 256,98 | 252,02 | 256,20 | 0,67% | 1.990,00 |
| 23.01.2026 | 257,27 | 257,60 | 254,20 | 254,50 | -0,66% | 5.245,00 |
| 22.01.2026 | 255,73 | 258,27 | 255,30 | 256,20 | 0,56% | 1.769,00 |
| 21.01.2026 | 249,50 | 257,58 | 246,95 | 254,77 | 2,61% | 8.436,00 |
| 20.01.2026 | 253,60 | 253,75 | 247,20 | 248,30 | -2,94% | 5.148,00 |
| 19.01.2026 | 256,58 | 257,30 | 254,25 | 255,83 | -2,43% | 5.052,00 |
| 16.01.2026 | 263,63 | 263,85 | 260,88 | 262,20 | 0,11% | 1.575,00 |
| 15.01.2026 | 260,88 | 264,67 | 260,55 | 261,90 | 1,03% | 6.652,00 |
| 14.01.2026 | 261,65 | 262,05 | 256,58 | 259,23 | -1,28% | 7.754,00 |
| 13.01.2026 | 263,00 | 264,67 | 260,80 | 262,58 | -0,21% | 9.720,00 |
| 12.01.2026 | 259,27 | 263,70 | 257,80 | 263,13 | -0,10% | 3.280,00 |
| 09.01.2026 | 259,70 | 263,95 | 259,25 | 263,40 | 1,47% | 3.950,00 |
| 08.01.2026 | 257,23 | 260,33 | 256,83 | 259,58 | 0,26% | 3.322,00 |
| 07.01.2026 | 259,75 | 261,90 | 258,60 | 258,90 | -0,58% | 1.365,00 |
| 06.01.2026 | 257,15 | 260,60 | 255,38 | 260,40 | 1,62% | 5.220,00 |
| 05.01.2026 | 254,93 | 257,88 | 254,30 | 256,25 | 1,36% | 2.595,00 |
| 02.01.2026 | 256,38 | 256,48 | 250,73 | 252,80 | -1,11% | 4.013,00 |
| 30.12.2025 | 255,68 | 256,10 | 255,13 | 255,63 | -0,11% | 316,00 |
| 29.12.2025 | 256,95 | 257,13 | 254,88 | 255,90 | -0,03% | 4.567,00 |
| 23.12.2025 | 253,38 | 255,98 | 252,52 | 255,98 | 0,70% | 8.002,00 |
| 22.12.2025 | 253,38 | 254,48 | 252,45 | 254,20 | 1,07% | 833,00 |
| 19.12.2025 | 247,43 | 252,25 | 247,43 | 251,50 | 1,08% | 3.915,00 |
| 18.12.2025 | 243,80 | 250,43 | 243,65 | 248,83 | 2,24% | 3.842,00 |
| 17.12.2025 | 249,88 | 251,45 | 243,27 | 243,38 | -2,20% | 5.286,00 |
| 16.12.2025 | 247,52 | 250,20 | 245,80 | 248,85 | -0,66% | 9.619,00 |
| 15.12.2025 | 252,63 | 254,00 | 248,93 | 250,50 | -0,25% | 9.426,00 |
| 12.12.2025 | 256,85 | 257,30 | 249,50 | 251,13 | -2,08% | 6.703,00 |
| 11.12.2025 | 252,55 | 256,83 | 251,68 | 256,45 | -0,16% | 5.890,00 |
| 10.12.2025 | 254,73 | 257,67 | 253,23 | 256,85 | 0,83% | 1.260,00 |
| 09.12.2025 | 255,33 | 256,27 | 254,30 | 254,73 | 0,04% | 2.352,00 |
| 08.12.2025 | 256,83 | 257,38 | 253,52 | 254,63 | -0,61% | 145,00 |
| 05.12.2025 | 256,60 | 258,25 | 254,75 | 256,20 | 0,35% | 8.232,00 |
| 04.12.2025 | 255,18 | 256,13 | 253,33 | 255,30 | 0,22% | 4.500,00 |
| 03.12.2025 | 254,58 | 255,43 | 251,52 | 254,75 | 0,32% | 290,00 |
| 02.12.2025 | 252,85 | 256,08 | 252,23 | 253,93 | 0,39% | 1.032,00 |
| 01.12.2025 | 252,73 | 255,27 | 250,95 | 252,95 | -1,10% | 102,00 |
| 28.11.2025 | 254,40 | 256,10 | 254,27 | 255,77 | 0,84% | 3.042,00 |
| 27.11.2025 | 253,58 | 254,25 | 253,40 | 253,65 | -0,11% | 1.620,00 |
| 26.11.2025 | 252,08 | 254,98 | 251,05 | 253,93 | 1,07% | 5.967,00 |
| 25.11.2025 | 246,77 | 251,65 | 242,80 | 251,23 | 1,68% | 2.382,00 |
| 24.11.2025 | 242,20 | 247,83 | 239,85 | 247,08 | 3,01% | 6.065,00 |
| 21.11.2025 | 236,30 | 244,18 | 233,15 | 239,85 | 1,57% | 12.051,00 |
| 20.11.2025 | 249,08 | 252,33 | 235,98 | 236,15 | -2,81% | 12.545,00 |
| 19.11.2025 | 239,43 | 245,50 | 239,18 | 242,98 | 0,83% | 7.305,00 |
| 18.11.2025 | 240,15 | 243,33 | 236,70 | 240,98 | -1,04% | 27.834,00 |
| 17.11.2025 | 249,65 | 251,30 | 241,23 | 243,50 | -1,65% | 14.646,00 |
| 14.11.2025 | 247,33 | 250,68 | 241,08 | 247,58 | -0,13% | 4.892,00 |
| 13.11.2025 | 258,27 | 258,35 | 246,60 | 247,90 | -3,55% | 8.244,00 |
| 12.11.2025 | 258,30 | 259,35 | 255,38 | 257,02 | -0,06% | 6.480,00 |
| 11.11.2025 | 256,15 | 257,35 | 253,55 | 257,17 | 0,38% | 4.792,00 |
| 10.11.2025 | 252,68 | 256,92 | 251,50 | 256,20 | 3,55% | 7.166,00 |
| 07.11.2025 | 250,18 | 250,48 | 241,02 | 247,43 | -0,40% | 1.553,00 |
| 06.11.2025 | 254,33 | 255,83 | 247,60 | 248,43 | -3,14% | 13.387,00 |
| 05.11.2025 | 253,35 | 258,00 | 251,58 | 256,48 | 1,13% | 9.185,00 |
| 04.11.2025 | 254,15 | 257,25 | 252,13 | 253,60 | -1,92% | 9.190,00 |
| 03.11.2025 | 258,30 | 261,20 | 256,85 | 258,58 | 0,34% | 2.325,00 |
| 31.10.2025 | 259,05 | 260,85 | 256,02 | 257,70 | -0,25% | 6.265,00 |
| 30.10.2025 | 258,00 | 260,60 | 256,10 | 258,35 | -0,48% | 148,00 |
| 29.10.2025 | 260,70 | 261,20 | 257,50 | 259,60 | 0,21% | 638,00 |
| 28.10.2025 | 257,30 | 259,95 | 257,30 | 259,05 | 0,27% | 10,00 |
| 27.10.2025 | 256,10 | 258,35 | 255,70 | 258,35 | 2,38% | 878,00 |
| 24.10.2025 | 250,00 | 253,30 | 249,70 | 252,35 | 1,53% | 211,00 |
| 23.10.2025 | 245,85 | 249,35 | 245,50 | 248,55 | 1,06% | 2.030,00 |
| 22.10.2025 | 249,20 | 249,85 | 242,55 | 245,95 | -1,30% | 870,00 |
| 21.10.2025 | 247,95 | 249,60 | 247,60 | 249,20 | 0,48% | 1.112,00 |
| 20.10.2025 | 243,40 | 248,45 | 243,40 | 248,00 | 2,29% | 304,00 |
| 17.10.2025 | 234,65 | 243,05 | 232,80 | 242,45 | 1,25% | 873,00 |
| 16.10.2025 | 242,90 | 245,80 | 237,30 | 239,45 | -1,22% | 366,00 |
| 15.10.2025 | 243,50 | 247,40 | 239,45 | 242,40 | 0,21% | 516,00 |
| 14.10.2025 | 239,05 | 244,85 | 236,40 | 241,90 | -0,82% | 3.653,00 |
| 13.10.2025 | 241,20 | 244,40 | 241,10 | 243,90 | 3,63% | 795,00 |
| 10.10.2025 | 247,10 | 252,10 | 235,35 | 235,35 | -6,03% | 754,00 |
| 09.10.2025 | 250,45 | 250,45 | 250,45 | 250,45 | 0,89% | - |
| 08.10.2025 | 248,25 | 248,25 | 248,25 | 248,25 | 0,51% | - |
| 07.10.2025 | 247,25 | 249,35 | 245,40 | 247,00 | -0,24% | 252,00 |
| 06.10.2025 | 246,20 | 248,70 | 246,20 | 247,60 | 0,92% | 344,00 |
| 03.10.2025 | 246,95 | 247,50 | 245,20 | 245,35 | -0,04% | 170,00 |
| 02.10.2025 | 245,40 | 246,45 | 244,75 | 245,45 | 0,18% | 1.161,00 |
| 01.10.2025 | 240,20 | 245,20 | 238,45 | 245,00 | 0,72% | 804,00 |
| 30.09.2025 | 241,05 | 243,25 | 239,55 | 243,25 | 0,87% | - |
| 29.09.2025 | 241,80 | 243,25 | 240,60 | 241,15 | 0,21% | 1.227,00 |
| 26.09.2025 | 238,40 | 241,15 | 238,35 | 240,65 | 0,82% | 105,00 |
| 25.09.2025 | 239,80 | 240,10 | 236,55 | 238,70 | -0,42% | 379,00 |
| 24.09.2025 | 240,30 | 242,25 | 238,65 | 239,70 | 0,02% | 162,00 |
| 23.09.2025 | 242,30 | 242,90 | 239,00 | 239,65 | -1,22% | 56,00 |
| 22.09.2025 | 241,40 | 242,75 | 239,10 | 242,60 | 0,25% | 1.824,00 |
| 19.09.2025 | 238,85 | 242,00 | 238,25 | 242,00 | 1,32% | 530,00 |
| 18.09.2025 | 239,05 | 240,40 | 236,55 | 238,85 | 1,34% | 594,00 |
| 17.09.2025 | 235,20 | 236,05 | 233,10 | 235,70 | 0,02% | 27,00 |
| 16.09.2025 | 238,15 | 238,50 | 235,00 | 235,65 | -0,97% | 425,00 |
| 15.09.2025 | 236,60 | 238,25 | 236,35 | 237,95 | 0,53% | 370,00 |