305,800€
0,36%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 305,40 | 307,38 | 304,65 | 306,17 | 0,39% | 7.710,00 |
| 28.05.2026 | 301,85 | 305,02 | 300,70 | 304,98 | 0,97% | 4.058,00 |
| 27.05.2026 | 301,95 | 303,83 | 300,25 | 302,05 | -0,01% | 2.508,00 |
| 26.05.2026 | 301,85 | 303,23 | 300,40 | 302,08 | -0,51% | 3.580,00 |
| 25.05.2026 | 302,40 | 304,15 | 302,13 | 303,63 | 1,54% | 1.017,00 |
| 22.05.2026 | 298,02 | 300,83 | 297,20 | 299,02 | 0,97% | 7.752,00 |
| 21.05.2026 | 294,52 | 297,60 | 292,67 | 296,15 | 0,47% | 450,00 |
| 20.05.2026 | 289,67 | 294,88 | 289,67 | 294,77 | 1,87% | 276,00 |
| 19.05.2026 | 290,40 | 293,02 | 287,92 | 289,38 | -0,75% | - |
| 18.05.2026 | 289,70 | 294,20 | 288,52 | 291,58 | -0,56% | 14.462,00 |
| 15.05.2026 | 295,75 | 297,23 | 292,48 | 293,23 | -2,04% | 38,00 |
| 14.05.2026 | 295,13 | 300,48 | 294,65 | 299,33 | 1,77% | 17.072,00 |
| 13.05.2026 | 290,95 | 295,17 | 288,58 | 294,13 | 1,47% | 5.095,00 |
| 12.05.2026 | 288,92 | 290,27 | 285,20 | 289,88 | 0,05% | 28.220,00 |
| 11.05.2026 | 288,35 | 290,98 | 287,35 | 289,73 | 0,49% | 3.636,00 |
| 08.05.2026 | 286,60 | 288,92 | 286,30 | 288,33 | 1,30% | 2.348,00 |
| 07.05.2026 | 286,90 | 287,95 | 283,55 | 284,63 | -0,79% | 6.862,00 |
| 06.05.2026 | 281,15 | 287,08 | 280,48 | 286,90 | 2,14% | 2.539,00 |
| 05.05.2026 | 277,05 | 281,08 | 276,55 | 280,90 | 1,92% | 6.017,00 |
| 04.05.2026 | 278,15 | 278,58 | 273,77 | 275,60 | -0,05% | 3.160,00 |
| 30.04.2026 | 270,00 | 276,27 | 269,30 | 275,73 | 1,68% | - |
| 29.04.2026 | 272,05 | 272,25 | 269,25 | 271,17 | 0,15% | 892,00 |
| 28.04.2026 | 272,88 | 273,27 | 269,05 | 270,77 | -0,88% | 12.291,00 |
| 27.04.2026 | 271,85 | 273,42 | 270,75 | 273,17 | 0,29% | 3.872,00 |
| 24.04.2026 | 270,13 | 272,70 | 268,90 | 272,38 | 1,09% | 1.196,00 |
| 23.04.2026 | 268,27 | 271,58 | 265,05 | 269,42 | -0,45% | 1.565,00 |
| 22.04.2026 | 267,45 | 270,75 | 266,77 | 270,65 | 2,24% | 9.060,00 |
| 21.04.2026 | 268,30 | 270,30 | 263,85 | 264,73 | -0,90% | 4.533,00 |
| 20.04.2026 | 265,45 | 268,27 | 265,02 | 267,13 | -0,61% | 25.559,00 |
| 17.04.2026 | 262,83 | 269,83 | 262,38 | 268,77 | 2,50% | 8.293,00 |
| 16.04.2026 | 261,30 | 262,85 | 260,17 | 262,23 | 0,78% | 3.677,00 |
| 15.04.2026 | 256,48 | 260,60 | 256,08 | 260,20 | 1,53% | 20.814,00 |
| 14.04.2026 | 251,10 | 256,80 | 250,88 | 256,27 | 1,98% | 13.965,00 |
| 13.04.2026 | 244,63 | 251,38 | 244,30 | 251,30 | 1,68% | 79,00 |
| 10.04.2026 | 248,40 | 249,05 | 246,65 | 247,15 | -0,44% | 9.370,00 |
| 09.04.2026 | 245,38 | 248,68 | 243,70 | 248,25 | 1,03% | 2.815,00 |
| 08.04.2026 | 246,60 | 246,98 | 242,65 | 245,73 | 4,44% | 3.146,00 |
| 07.04.2026 | 234,77 | 236,98 | 230,48 | 235,27 | 0,35% | 4.280,00 |
| 02.04.2026 | 227,68 | 235,55 | 226,43 | 234,45 | 0,64% | 2.612,00 |
| 01.04.2026 | 231,65 | 235,05 | 230,93 | 232,95 | 1,38% | 1.960,00 |
| 31.03.2026 | 223,00 | 231,15 | 221,98 | 229,77 | 4,55% | - |
| 30.03.2026 | 220,52 | 225,05 | 217,75 | 219,77 | 0,23% | 3.655,00 |
| 27.03.2026 | 229,95 | 229,95 | 218,63 | 219,27 | -4,13% | 4.668,00 |
| 26.03.2026 | 233,50 | 234,27 | 227,58 | 228,73 | -2,66% | 504,00 |
| 25.03.2026 | 234,98 | 237,70 | 233,25 | 234,98 | 0,04% | 4.130,00 |
| 24.03.2026 | 233,30 | 236,55 | 230,27 | 234,88 | 0,64% | 3.356,00 |
| 23.03.2026 | 225,30 | 242,52 | 224,90 | 233,38 | 0,89% | 3.140,00 |
| 20.03.2026 | 236,08 | 237,43 | 227,25 | 231,33 | -2,24% | 4.620,00 |
| 19.03.2026 | 238,77 | 239,77 | 233,77 | 236,63 | -1,07% | 7.092,00 |
| 18.03.2026 | 247,50 | 248,05 | 238,40 | 239,18 | -2,41% | 50,00 |
| 17.03.2026 | 242,60 | 247,63 | 242,08 | 245,08 | 0,37% | 4.556,00 |
| 16.03.2026 | 244,25 | 246,25 | 241,88 | 244,18 | 1,44% | 17.023,00 |
| 13.03.2026 | 242,38 | 247,30 | 240,63 | 240,70 | -0,98% | 834,00 |
| 12.03.2026 | 245,45 | 247,48 | 242,08 | 243,08 | -1,92% | 2.256,00 |
| 11.03.2026 | 249,18 | 250,45 | 246,58 | 247,83 | -0,42% | 44,00 |
| 10.03.2026 | 248,00 | 251,80 | 246,35 | 248,88 | 0,29% | 16.425,00 |
| 09.03.2026 | 238,40 | 250,27 | 238,00 | 248,15 | 1,14% | 23.579,00 |
| 06.03.2026 | 252,52 | 253,35 | 243,88 | 245,35 | -2,24% | 1.372,00 |
| 05.03.2026 | 254,13 | 255,58 | 248,35 | 250,98 | -1,19% | 2.810,00 |
| 04.03.2026 | 248,20 | 255,45 | 247,63 | 254,00 | 1,32% | 716,00 |
| 03.03.2026 | 249,88 | 252,38 | 244,27 | 250,70 | -1,44% | 5.008,00 |
| 02.03.2026 | 246,23 | 255,05 | 244,75 | 254,38 | 1,59% | 2.464,00 |
| 27.02.2026 | 252,55 | 253,40 | 247,85 | 250,40 | -1,28% | 3.000,00 |
| 26.02.2026 | 255,58 | 257,38 | 250,65 | 253,65 | -1,19% | 9.246,00 |
| 25.02.2026 | 252,52 | 256,92 | 252,33 | 256,70 | 1,70% | 4.605,00 |
| 24.02.2026 | 250,25 | 253,25 | 247,60 | 252,40 | 1,54% | - |
| 23.02.2026 | 250,30 | 254,50 | 247,55 | 248,58 | -2,07% | 420,00 |
| 20.02.2026 | 253,10 | 254,63 | 249,00 | 253,83 | 1,18% | - |
| 19.02.2026 | 252,83 | 253,25 | 249,27 | 250,88 | -0,63% | 4.800,00 |
| 18.02.2026 | 249,43 | 253,98 | 249,05 | 252,48 | 1,77% | 10.425,00 |
| 17.02.2026 | 245,83 | 250,02 | 244,18 | 248,08 | 0,11% | 357,00 |
| 16.02.2026 | 248,20 | 249,75 | 246,85 | 247,80 | 0,42% | 3.551,00 |
| 13.02.2026 | 246,52 | 250,48 | 244,43 | 246,77 | 0,05% | 1.087,00 |
| 12.02.2026 | 256,38 | 257,15 | 246,60 | 246,65 | -3,34% | 2.450,00 |
| 11.02.2026 | 255,08 | 258,83 | 253,15 | 255,18 | 0,23% | 2.346,00 |
| 10.02.2026 | 255,50 | 257,67 | 254,18 | 254,60 | -0,55% | 2.481,00 |
| 09.02.2026 | 255,00 | 257,13 | 251,33 | 256,00 | 0,08% | 15.325,00 |
| 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 |