227,950€
3,34%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 221,00 | 228,38 | 219,20 | 228,35 | 3,52% | 5.326,00 |
| 27.02.2025 | 228,15 | 230,35 | 220,58 | 220,58 | -2,36% | 1.941,00 |
| 26.02.2025 | 227,50 | 229,90 | 224,20 | 225,90 | 0,14% | 2.356,00 |
| 25.02.2025 | 228,90 | 228,95 | 222,25 | 225,58 | -1,30% | 4.673,00 |
| 24.02.2025 | 232,98 | 233,63 | 228,38 | 228,55 | -1,04% | 2.974,00 |
| 21.02.2025 | 238,40 | 239,88 | 230,50 | 230,95 | -3,15% | 7.854,00 |
| 20.02.2025 | 240,65 | 241,30 | 236,43 | 238,45 | -1,48% | 5.995,00 |
| 19.02.2025 | 240,55 | 242,40 | 239,27 | 242,02 | 0,77% | 2.824,00 |
| 18.02.2025 | 240,73 | 241,33 | 238,20 | 240,18 | 0,27% | 6.234,00 |
| 17.02.2025 | 239,15 | 239,85 | 238,80 | 239,52 | 0,43% | 1.562,00 |
| 14.02.2025 | 239,40 | 239,75 | 237,40 | 238,50 | -0,27% | 852,00 |
| 13.02.2025 | 235,55 | 239,20 | 233,90 | 239,15 | 1,46% | 2.050,00 |
| 12.02.2025 | 237,45 | 238,18 | 233,05 | 235,70 | -0,90% | 1.460,00 |
| 11.02.2025 | 237,60 | 238,38 | 236,18 | 237,85 | -0,29% | 6.780,00 |
| 10.02.2025 | 237,00 | 239,40 | 236,55 | 238,55 | 1,38% | 1.359,00 |
| 07.02.2025 | 238,18 | 239,70 | 234,55 | 235,30 | -1,24% | 10.104,00 |
| 06.02.2025 | 237,55 | 238,98 | 235,65 | 238,25 | 0,80% | 2.848,00 |
| 05.02.2025 | 232,45 | 236,35 | 231,23 | 236,35 | 0,55% | 6.776,00 |
| 04.02.2025 | 233,45 | 235,35 | 230,90 | 235,05 | 0,38% | 1.728,00 |
| 03.02.2025 | 229,55 | 235,95 | 228,60 | 234,15 | -0,59% | 9.618,00 |
| 31.01.2025 | 238,88 | 241,33 | 234,60 | 235,55 | -0,70% | 5.953,00 |
| 30.01.2025 | 236,10 | 237,90 | 233,38 | 237,20 | 1,00% | 5.766,00 |
| 29.01.2025 | 236,85 | 237,83 | 232,75 | 234,85 | -0,62% | 7.346,00 |
| 28.01.2025 | 231,85 | 236,83 | 230,70 | 236,33 | 2,28% | 10.912,00 |
| 27.01.2025 | 237,65 | 237,85 | 223,23 | 231,05 | -2,86% | 10.297,00 |
| 24.01.2025 | 239,35 | 240,30 | 237,05 | 237,85 | -1,25% | 5.349,00 |
| 23.01.2025 | 238,02 | 240,85 | 237,30 | 240,85 | 0,90% | 14.240,00 |
| 22.01.2025 | 236,98 | 239,52 | 236,63 | 238,70 | 1,36% | 19.256,00 |
| 21.01.2025 | 233,27 | 235,83 | 232,83 | 235,50 | 0,90% | 1.559,00 |
| 20.01.2025 | 234,30 | 235,00 | 230,10 | 233,40 | -0,60% | 4.136,00 |
| 17.01.2025 | 230,85 | 236,05 | 230,50 | 234,80 | 2,00% | 4.123,00 |
| 16.01.2025 | 231,60 | 233,20 | 229,48 | 230,20 | -0,32% | 2.129,00 |
| 15.01.2025 | 223,02 | 231,80 | 222,35 | 230,95 | 3,91% | 2.873,00 |
| 14.01.2025 | 224,50 | 227,10 | 220,00 | 222,25 | -0,78% | 1.887,00 |
| 13.01.2025 | 221,80 | 224,10 | 218,85 | 224,00 | 0,50% | 2.889,00 |
| 10.01.2025 | 228,05 | 228,55 | 221,15 | 222,88 | -2,09% | 8.021,00 |
| 09.01.2025 | 227,45 | 229,18 | 226,50 | 227,63 | -0,04% | 689,00 |
| 08.01.2025 | 227,65 | 229,68 | 225,08 | 227,73 | 0,35% | 2.617,00 |
| 07.01.2025 | 230,25 | 232,83 | 225,45 | 226,93 | -1,66% | 4.077,00 |
| 06.01.2025 | 230,73 | 234,40 | 229,75 | 230,75 | 0,15% | 5.933,00 |
| 03.01.2025 | 225,55 | 231,20 | 225,55 | 230,40 | 2,29% | 3.254,00 |
| 02.01.2025 | 226,60 | 230,40 | 222,25 | 225,25 | -0,16% | 5.975,00 |
| 30.12.2024 | 229,43 | 229,77 | 225,10 | 225,60 | -2,08% | 2.891,00 |
| 27.12.2024 | 234,60 | 235,10 | 227,50 | 230,40 | -0,35% | 3.018,00 |
| 23.12.2024 | 229,75 | 231,40 | 225,90 | 231,20 | 1,74% | 3.406,00 |
| 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 |