316,450€
-0,20%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 315,10 | 321,30 | 312,30 | 315,85 | -0,70% | 2.576,00 |
| 11.11.2026 | 311,52 | 320,02 | 310,98 | 318,08 | 3,23% | 19.364,00 |
| 10.11.2026 | 309,52 | 310,35 | 303,65 | 308,13 | -0,06% | 7.982,00 |
| 09.11.2026 | 297,85 | 310,33 | 294,73 | 308,30 | 3,94% | 13.710,00 |
| 06.11.2026 | 294,70 | 301,83 | 292,20 | 296,60 | 0,53% | 1.164,00 |
| 05.11.2026 | 318,63 | 322,55 | 293,38 | 295,05 | -7,97% | 3.849,00 |
| 04.11.2026 | 309,00 | 322,92 | 308,33 | 320,60 | 2,99% | 6.620,00 |
| 03.11.2026 | 308,10 | 313,55 | 306,70 | 311,30 | 0,57% | 825,00 |
| 02.11.2026 | 315,90 | 318,95 | 309,42 | 309,55 | -1,35% | 237,00 |
| 30.10.2026 | 319,30 | 319,67 | 309,15 | 313,80 | -2,33% | 540,00 |
| 29.10.2026 | 326,55 | 327,63 | 321,13 | 321,30 | -1,42% | 1.766,00 |
| 28.10.2026 | 327,10 | 330,33 | 325,23 | 325,92 | -0,18% | 6.588,00 |
| 27.10.2026 | 321,35 | 327,45 | 320,75 | 326,50 | 1,57% | 63,00 |
| 26.10.2026 | 316,40 | 323,30 | 316,10 | 321,45 | 1,53% | 312,00 |
| 23.10.2026 | 318,80 | 320,77 | 315,25 | 316,60 | -0,81% | 564,00 |
| 22.10.2026 | 321,10 | 323,23 | 317,10 | 319,20 | -2,42% | 2.046,00 |
| 21.10.2026 | 324,85 | 327,70 | 323,00 | 327,13 | 1,31% | 600,00 |
| 20.10.2026 | 320,75 | 325,60 | 319,17 | 322,90 | 0,23% | - |
| 19.10.2026 | 324,17 | 324,95 | 321,10 | 322,17 | 1,08% | 8.925,00 |
| 16.10.2026 | 327,33 | 327,45 | 316,50 | 318,73 | -2,65% | 1.782,00 |
| 15.10.2026 | 322,15 | 327,48 | 320,38 | 327,40 | 0,40% | 2.760,00 |
| 14.10.2026 | 332,65 | 335,13 | 324,40 | 326,10 | -1,91% | 78,00 |
| 13.10.2026 | 332,50 | 333,70 | 330,85 | 332,45 | -0,36% | - |
| 12.10.2026 | 334,45 | 334,70 | 332,73 | 333,65 | 0,32% | 627,00 |
| 09.10.2026 | 330,10 | 333,45 | 329,75 | 332,60 | 1,28% | 5.100,00 |
| 08.10.2026 | 331,17 | 331,58 | 325,70 | 328,40 | -1,20% | 2.640,00 |
| 07.10.2026 | 333,05 | 334,30 | 329,10 | 332,38 | 0,13% | 2.720,00 |
| 06.10.2026 | 330,15 | 333,73 | 329,48 | 331,95 | 0,94% | 4.519,00 |
| 05.10.2026 | 324,95 | 330,90 | 323,80 | 328,85 | 1,53% | 4.277,00 |
| 02.10.2026 | 321,30 | 326,10 | 320,33 | 323,90 | 1,26% | 1.800,00 |
| 01.10.2026 | 320,80 | 321,30 | 315,13 | 319,88 | 0,79% | 9.880,00 |
| 30.09.2026 | 318,40 | 321,40 | 316,08 | 317,38 | -0,03% | - |
| 29.09.2026 | 316,60 | 319,85 | 316,25 | 317,48 | -0,10% | 323,00 |
| 28.09.2026 | 319,88 | 320,63 | 316,45 | 317,80 | -1,37% | 8.167,00 |
| 25.09.2026 | 319,55 | 322,35 | 317,52 | 322,23 | 0,79% | 69,00 |
| 24.09.2026 | 317,00 | 320,40 | 314,67 | 319,70 | 0,16% | 193,00 |
| 23.09.2026 | 323,35 | 324,23 | 318,35 | 319,20 | -1,21% | 2.371,00 |
| 22.09.2026 | 322,25 | 323,42 | 320,95 | 323,10 | 0,36% | 655,00 |
| 21.09.2026 | 314,70 | 322,98 | 314,70 | 321,95 | 3,31% | - |
| 18.09.2026 | 313,10 | 313,85 | 309,15 | 311,63 | 0,10% | 364,00 |
| 17.09.2026 | 307,52 | 312,13 | 307,45 | 311,30 | 2,21% | 20,00 |
| 16.09.2026 | 306,33 | 308,90 | 301,02 | 304,58 | -0,17% | 104,00 |
| 15.09.2026 | 306,98 | 308,45 | 304,30 | 305,10 | -1,00% | 117,00 |
| 14.09.2026 | 307,13 | 309,80 | 305,77 | 308,17 | -0,52% | 36,00 |
| 11.09.2026 | 306,55 | 311,27 | 306,33 | 309,80 | 1,84% | - |
| 10.09.2026 | 308,63 | 308,90 | 303,10 | 304,20 | -1,11% | - |
| 09.09.2026 | 311,00 | 311,02 | 306,45 | 307,60 | -0,84% | 1.985,00 |
| 08.09.2026 | 312,30 | 313,65 | 310,13 | 310,20 | -0,83% | - |
| 07.09.2026 | 313,58 | 314,73 | 312,25 | 312,80 | -0,44% | 72,00 |
| 04.09.2026 | 316,88 | 317,80 | 313,10 | 314,17 | -0,75% | 2.750,00 |
| 03.09.2026 | 310,80 | 317,10 | 309,55 | 316,55 | 1,78% | 1.760,00 |
| 02.09.2026 | 307,88 | 311,95 | 306,73 | 311,02 | 1,05% | 2.350,00 |
| 01.09.2026 | 312,70 | 312,98 | 306,77 | 307,80 | -1,42% | 5.770,00 |
| 31.08.2026 | 313,20 | 313,90 | 310,27 | 312,23 | -0,76% | - |
| 28.08.2026 | 313,90 | 318,95 | 313,83 | 314,63 | 0,14% | 736,00 |
| 27.08.2026 | 311,88 | 315,60 | 311,25 | 314,20 | 1,05% | 245,00 |
| 26.08.2026 | 309,35 | 311,25 | 308,83 | 310,92 | 0,39% | 1.554,00 |
| 25.08.2026 | 309,27 | 311,45 | 308,00 | 309,73 | 0,45% | 235,00 |
| 24.08.2026 | 308,25 | 309,35 | 306,98 | 308,35 | -0,50% | 1.925,00 |
| 21.08.2026 | 307,00 | 311,10 | 306,92 | 309,90 | 0,69% | 479,00 |
| 20.08.2026 | 312,95 | 313,65 | 307,45 | 307,77 | -1,40% | 495,00 |
| 19.08.2026 | 312,40 | 315,95 | 312,05 | 312,15 | -0,66% | 4.800,00 |
| 18.08.2026 | 315,75 | 316,35 | 313,80 | 314,23 | -1,32% | 7.748,00 |
| 17.08.2026 | 322,13 | 322,42 | 318,17 | 318,42 | -0,94% | 159,00 |
| 14.08.2026 | 324,05 | 324,10 | 320,83 | 321,45 | -0,82% | - |
| 13.08.2026 | 320,40 | 325,15 | 320,35 | 324,10 | 1,32% | 13.387,00 |
| 12.08.2026 | 318,50 | 320,90 | 318,40 | 319,88 | 0,74% | 266,00 |
| 11.08.2026 | 320,25 | 321,58 | 317,15 | 317,52 | -0,63% | 1.800,00 |
| 10.08.2026 | 320,70 | 321,23 | 318,88 | 319,52 | -0,02% | 13.200,00 |
| 07.08.2026 | 316,73 | 320,35 | 316,65 | 319,60 | 0,85% | 7.350,00 |
| 06.08.2026 | 318,48 | 319,35 | 316,33 | 316,90 | -0,13% | 1.194,00 |
| 05.08.2026 | 321,45 | 323,15 | 317,30 | 317,30 | -0,57% | 919,00 |
| 04.08.2026 | 310,25 | 320,70 | 308,92 | 319,13 | 3,44% | 6.267,00 |
| 03.08.2026 | 302,73 | 309,30 | 301,42 | 308,52 | 2,73% | 3.571,00 |
| 31.07.2026 | 299,17 | 300,92 | 293,65 | 300,33 | 1,67% | 222,00 |
| 30.07.2026 | 289,27 | 296,10 | 288,45 | 295,40 | 2,50% | 230,00 |
| 29.07.2026 | 297,60 | 300,48 | 288,08 | 288,20 | -3,49% | 480,00 |
| 28.07.2026 | 295,48 | 299,90 | 295,20 | 298,63 | 0,41% | 72,00 |
| 27.07.2026 | 302,08 | 302,92 | 295,00 | 297,40 | 0,19% | 51,00 |
| 24.07.2026 | 297,13 | 301,20 | 296,23 | 296,83 | 0,39% | 123,00 |
| 23.07.2026 | 302,02 | 302,80 | 294,85 | 295,67 | -2,78% | 890,00 |
| 22.07.2026 | 303,52 | 305,77 | 301,45 | 304,13 | -0,17% | 418,00 |
| 21.07.2026 | 302,05 | 304,98 | 301,05 | 304,65 | 1,79% | 205,00 |
| 20.07.2026 | 299,33 | 304,55 | 298,77 | 299,30 | -0,33% | 330,00 |
| 17.07.2026 | 300,63 | 303,00 | 297,90 | 300,30 | -1,40% | 29,00 |
| 16.07.2026 | 308,40 | 308,88 | 303,63 | 304,55 | -0,79% | 234,00 |
| 15.07.2026 | 308,33 | 310,05 | 305,52 | 306,98 | -0,13% | - |
| 14.07.2026 | 306,38 | 307,95 | 303,95 | 307,38 | 0,40% | 1.628,00 |
| 13.07.2026 | 307,05 | 309,15 | 305,40 | 306,15 | -1,33% | 1.220,00 |
| 10.07.2026 | 305,75 | 310,48 | 304,88 | 310,27 | 1,16% | 360,00 |
| 09.07.2026 | 303,88 | 307,30 | 302,08 | 306,73 | 1,41% | 808,00 |
| 08.07.2026 | 303,40 | 303,60 | 297,95 | 302,48 | -0,66% | 1.480,00 |
| 07.07.2026 | 305,55 | 306,60 | 302,02 | 304,48 | -0,84% | - |
| 06.07.2026 | 303,90 | 307,63 | 303,58 | 307,05 | 0,98% | - |
| 03.07.2026 | 303,45 | 304,35 | 302,73 | 304,08 | 0,96% | 21.096,00 |
| 02.07.2026 | 304,08 | 306,50 | 298,00 | 301,17 | -1,01% | 8.076,00 |
| 01.07.2026 | 301,98 | 306,95 | 300,92 | 304,25 | 0,37% | 332,00 |
| 30.06.2026 | 301,40 | 304,80 | 299,25 | 303,13 | 1,48% | 6.340,00 |
| 29.06.2026 | 296,20 | 299,23 | 292,42 | 298,70 | 2,51% | 879,00 |
| 26.06.2026 | 289,98 | 296,13 | 288,08 | 291,38 | -0,72% | 2.582,00 |