228,450€
2,01%
Echtzeitkurs Xtrackers S&P 500 2x Leveraged
Bid:
Ask:
Aktienkurse zum Xtrackers S&P 500 2x Leveraged Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 223,05 | 231,10 | 218,13 | 227,25 | 1,47% | 8.634,00 |
| 19.12.2024 | 223,55 | 228,35 | 222,10 | 223,95 | -0,27% | 7.638,00 |
| 18.12.2024 | 235,48 | 237,33 | 224,05 | 224,55 | -4,63% | 8.829,00 |
| 17.12.2024 | 236,23 | 236,65 | 234,18 | 235,45 | -0,58% | 1.445,00 |
| 16.12.2024 | 235,35 | 237,75 | 234,98 | 236,83 | 0,57% | 2.027,00 |
| 13.12.2024 | 236,85 | 237,63 | 234,15 | 235,48 | -0,37% | 1.944,00 |
| 12.12.2024 | 237,25 | 238,23 | 236,08 | 236,35 | -0,71% | 1.455,00 |
| 11.12.2024 | 234,50 | 239,00 | 234,18 | 238,05 | 1,98% | 2.945,00 |
| 10.12.2024 | 234,15 | 236,48 | 232,95 | 233,43 | -0,48% | 2.042,00 |
| 09.12.2024 | 237,18 | 237,60 | 233,75 | 234,55 | -1,05% | 3.009,00 |
| 06.12.2024 | 235,63 | 238,25 | 234,52 | 237,05 | 0,66% | 5.521,00 |
| 05.12.2024 | 237,50 | 237,65 | 235,50 | 235,50 | -1,03% | 6.105,00 |
| 04.12.2024 | 235,68 | 238,30 | 235,55 | 237,95 | 1,10% | 2.769,00 |
| 03.12.2024 | 235,80 | 235,80 | 233,90 | 235,35 | 0,00% | 2.203,00 |
| 02.12.2024 | 232,90 | 235,90 | 232,70 | 235,35 | 1,07% | 4.536,00 |
| 29.11.2024 | 231,25 | 234,05 | 230,55 | 232,85 | 0,50% | 2.757,00 |
| 28.11.2024 | 230,95 | 232,02 | 230,95 | 231,70 | 0,67% | 680,00 |
| 27.11.2024 | 233,90 | 233,90 | 228,80 | 230,15 | -1,62% | 1.420,00 |
| 26.11.2024 | 231,30 | 234,30 | 230,18 | 233,95 | 1,23% | 2.110,00 |
| 25.11.2024 | 231,40 | 233,08 | 229,40 | 231,10 | -0,15% | 6.243,00 |
| 22.11.2024 | 228,80 | 232,83 | 227,58 | 231,45 | 1,28% | 2.800,00 |
| 21.11.2024 | 223,77 | 229,52 | 222,63 | 228,52 | 1,88% | 3.824,00 |
| 20.11.2024 | 224,85 | 225,50 | 220,63 | 224,30 | 0,40% | 2.364,00 |
| 19.11.2024 | 222,65 | 224,30 | 217,60 | 223,40 | 0,60% | 3.192,00 |
| 18.11.2024 | 222,60 | 223,40 | 220,33 | 222,08 | 0,11% | 3.673,00 |
| 15.11.2024 | 225,15 | 225,15 | 219,73 | 221,83 | -2,61% | 6.070,00 |
| 14.11.2024 | 229,43 | 231,75 | 227,25 | 227,77 | -0,92% | 3.036,00 |
| 13.11.2024 | 227,23 | 231,35 | 226,38 | 229,90 | 0,72% | 5.443,00 |
| 12.11.2024 | 229,05 | 230,18 | 226,65 | 228,25 | -0,20% | 4.055,00 |
| 11.11.2024 | 228,20 | 230,73 | 227,70 | 228,70 | 0,66% | 9.426,00 |
| 08.11.2024 | 224,60 | 228,45 | 223,27 | 227,20 | 1,55% | 2.600,00 |
| 07.11.2024 | 222,30 | 224,50 | 221,27 | 223,73 | 0,99% | 5.063,00 |
| 06.11.2024 | 217,68 | 222,95 | 217,30 | 221,52 | 6,81% | 14.005,00 |
| 05.11.2024 | 204,00 | 207,70 | 203,38 | 207,40 | 2,00% | 2.759,00 |
| 04.11.2024 | 205,55 | 205,55 | 202,08 | 203,33 | -1,02% | 3.411,00 |
| 01.11.2024 | 203,73 | 208,05 | 203,27 | 205,43 | 1,23% | 3.709,00 |
| 31.10.2024 | 208,80 | 209,10 | 202,73 | 202,93 | -3,86% | 6.925,00 |
| 30.10.2024 | 214,25 | 214,65 | 210,63 | 211,08 | -1,44% | 1.166,00 |
| 29.10.2024 | 213,65 | 214,60 | 211,88 | 214,15 | 0,41% | 886,00 |
| 28.10.2024 | 214,13 | 214,75 | 212,83 | 213,27 | 0,57% | 1.747,00 |
| 25.10.2024 | 212,10 | 215,38 | 211,30 | 212,08 | 0,05% | 2.851,00 |
| 24.10.2024 | 212,50 | 214,75 | 210,25 | 211,98 | 0,22% | 2.678,00 |
| 23.10.2024 | 214,88 | 215,83 | 209,30 | 211,50 | -1,89% | 4.917,00 |
| 22.10.2024 | 214,35 | 216,18 | 212,83 | 215,58 | 0,26% | 3.289,00 |
| 21.10.2024 | 215,25 | 215,63 | 212,93 | 215,02 | 0,02% | 2.088,00 |
| 18.10.2024 | 214,45 | 215,75 | 213,75 | 214,98 | 0,27% | 2.337,00 |
| 17.10.2024 | 213,65 | 217,40 | 213,25 | 214,40 | 0,41% | 4.700,00 |
| 16.10.2024 | 211,25 | 214,35 | 210,60 | 213,52 | 1,12% | 1.363,00 |
| 15.10.2024 | 214,68 | 215,15 | 210,43 | 211,15 | -1,50% | 3.953,00 |
| 14.10.2024 | 210,20 | 215,08 | 209,75 | 214,38 | 1,91% | 4.456,00 |
| 11.10.2024 | 208,30 | 210,75 | 206,85 | 210,35 | 1,06% | 1.382,00 |
| 10.10.2024 | 208,27 | 209,18 | 206,80 | 208,15 | -0,36% | 2.287,00 |
| 09.10.2024 | 204,25 | 209,02 | 204,05 | 208,90 | 1,83% | 2.988,00 |
| 08.10.2024 | 201,25 | 205,50 | 200,58 | 205,15 | 1,99% | 1.435,00 |
| 07.10.2024 | 204,63 | 204,95 | 200,63 | 201,15 | -1,96% | 1.835,00 |
| 04.10.2024 | 200,73 | 205,63 | 200,11 | 205,18 | 2,15% | 5.263,00 |
| 03.10.2024 | 200,80 | 201,90 | 198,91 | 200,85 | -0,10% | 460,00 |
| 02.10.2024 | 200,10 | 201,80 | 198,34 | 201,05 | 0,30% | 2.379,00 |
| 01.10.2024 | 202,48 | 204,13 | 198,61 | 200,45 | -1,35% | 5.258,00 |
| 30.09.2024 | 200,50 | 203,35 | 198,97 | 203,20 | 1,20% | 1.642,00 |
| 27.09.2024 | 201,45 | 202,58 | 200,20 | 200,80 | -0,42% | 1.058,00 |
| 26.09.2024 | 202,73 | 203,88 | 199,76 | 201,65 | 0,60% | 2.200,00 |
| 25.09.2024 | 199,31 | 201,25 | 198,86 | 200,45 | 0,02% | 1.277,00 |
| 24.09.2024 | 200,95 | 201,52 | 198,55 | 200,40 | -0,07% | 1.315,00 |
| 23.09.2024 | 199,51 | 200,80 | 198,33 | 200,55 | 0,95% | 2.291,00 |
| 20.09.2024 | 199,12 | 199,47 | 197,06 | 198,67 | -0,45% | 1.624,00 |
| 19.09.2024 | 197,35 | 201,10 | 197,00 | 199,57 | 2,89% | 8.906,00 |
| 18.09.2024 | 195,29 | 197,93 | 193,66 | 193,96 | -0,48% | 1.947,00 |
| 17.09.2024 | 194,75 | 197,37 | 193,54 | 194,90 | 0,06% | 1.570,00 |
| 16.09.2024 | 195,06 | 195,08 | 192,68 | 194,79 | -0,14% | 2.368,00 |
| 13.09.2024 | 193,17 | 195,77 | 192,89 | 195,07 | 0,98% | 2.258,00 |
| 12.09.2024 | 191,71 | 193,88 | 189,52 | 193,18 | 0,92% | 1.408,00 |
| 11.09.2024 | 185,13 | 191,54 | 181,29 | 191,42 | 2,28% | 1.856,00 |
| 10.09.2024 | 184,67 | 187,16 | 183,39 | 187,16 | 1,05% | 1.132,00 |
| 09.09.2024 | 182,30 | 186,16 | 181,82 | 185,21 | 2,69% | 2.591,00 |
| 06.09.2024 | 185,63 | 187,93 | 179,96 | 180,36 | -3,03% | 3.996,00 |
| 05.09.2024 | 187,72 | 189,69 | 185,03 | 185,99 | -1,27% | 1.711,00 |
| 04.09.2024 | 186,93 | 190,21 | 186,78 | 188,39 | -0,38% | 1.395,00 |
| 03.09.2024 | 196,97 | 197,62 | 187,68 | 189,11 | -4,21% | 5.203,00 |
| 02.09.2024 | 196,83 | 197,74 | 195,66 | 197,43 | -0,06% | 1.430,00 |
| 30.08.2024 | 194,27 | 197,61 | 192,98 | 197,55 | 2,09% | 1.044,00 |
| 29.08.2024 | 191,80 | 197,24 | 191,26 | 193,50 | 0,18% | 1.479,00 |
| 28.08.2024 | 194,22 | 195,18 | 190,40 | 193,16 | -0,34% | 1.832,00 |
| 27.08.2024 | 194,00 | 194,51 | 192,06 | 193,82 | 0,23% | 1.000,00 |
| 26.08.2024 | 194,29 | 196,00 | 192,50 | 193,38 | -0,53% | 886,00 |
| 23.08.2024 | 192,70 | 195,35 | 191,26 | 194,42 | 1,68% | 1.882,00 |
| 22.08.2024 | 194,01 | 196,28 | 191,00 | 191,20 | -1,46% | 1.242,00 |
| 21.08.2024 | 193,24 | 195,54 | 192,32 | 194,03 | 0,54% | 1.154,00 |
| 20.08.2024 | 194,74 | 195,38 | 192,36 | 192,98 | -0,69% | 2.272,00 |
| 19.08.2024 | 191,34 | 194,32 | 190,69 | 194,32 | 1,32% | 1.580,00 |
| 16.08.2024 | 192,72 | 193,02 | 189,65 | 191,78 | 0,10% | 4.274,00 |
| 15.08.2024 | 186,26 | 192,32 | 184,99 | 191,58 | 3,23% | 2.335,00 |
| 14.08.2024 | 184,50 | 185,89 | 182,21 | 185,59 | 0,85% | 1.808,00 |
| 13.08.2024 | 180,04 | 184,31 | 179,51 | 184,03 | 2,78% | 1.562,00 |
| 12.08.2024 | 179,84 | 181,11 | 178,00 | 179,06 | -0,41% | 1.955,00 |
| 09.08.2024 | 177,78 | 180,54 | 176,39 | 179,80 | 1,11% | 1.966,00 |
| 08.08.2024 | 168,96 | 178,80 | 168,37 | 177,83 | 4,63% | 2.308,00 |
| 07.08.2024 | 175,20 | 178,85 | 169,74 | 169,96 | -1,56% | 2.916,00 |
| 06.08.2024 | 174,20 | 177,50 | 169,75 | 172,65 | 2,40% | 5.071,00 |
| 05.08.2024 | 169,73 | 173,03 | 162,26 | 168,60 | -6,25% | 14.659,00 |