298,100€
1,02%
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 |
|---|---|---|---|---|---|---|
| 31.07.2026 | 299,17 | 299,60 | 297,80 | 298,50 | 1,05% | 144,00 |
| 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 |
| 25.06.2026 | 298,20 | 300,30 | 291,85 | 293,48 | -0,40% | 266,00 |
| 24.06.2026 | 296,70 | 300,63 | 292,98 | 294,65 | -0,33% | 131,00 |
| 23.06.2026 | 296,45 | 299,33 | 293,13 | 295,63 | -1,96% | 492,00 |
| 22.06.2026 | 301,92 | 306,65 | 300,60 | 301,55 | -0,23% | 44,00 |
| 19.06.2026 | 301,23 | 303,20 | 300,80 | 302,25 | -0,40% | 129,00 |
| 18.06.2026 | 300,50 | 304,13 | 299,90 | 303,48 | 2,40% | 127,00 |
| 17.06.2026 | 302,25 | 303,02 | 295,40 | 296,38 | -1,54% | 2.185,00 |
| 16.06.2026 | 304,38 | 305,30 | 300,73 | 301,02 | -1,08% | 122,00 |
| 15.06.2026 | 301,90 | 306,30 | 301,00 | 304,30 | 3,14% | 12.376,00 |
| 12.06.2026 | 292,42 | 297,15 | 290,17 | 295,05 | 0,67% | 8.710,00 |
| 11.06.2026 | 285,83 | 293,35 | 283,25 | 293,08 | 3,16% | 6.834,00 |
| 10.06.2026 | 290,00 | 293,10 | 283,63 | 284,10 | -1,81% | 5.896,00 |
| 09.06.2026 | 295,90 | 299,58 | 281,55 | 289,33 | -1,74% | 6.982,00 |
| 08.06.2026 | 292,67 | 299,10 | 292,55 | 294,45 | 0,10% | 2.304,00 |
| 05.06.2026 | 304,08 | 304,92 | 292,30 | 294,15 | -4,57% | 512,00 |
| 04.06.2026 | 303,02 | 308,38 | 300,90 | 308,23 | 0,78% | 5.161,00 |
| 03.06.2026 | 308,83 | 309,35 | 304,95 | 305,83 | -0,98% | - |
| 02.06.2026 | 306,35 | 309,30 | 305,58 | 308,85 | 0,28% | 16.768,00 |
| 01.06.2026 | 307,83 | 309,13 | 305,13 | 307,98 | 0,59% | 488,00 |
| 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 |