229,275€
-1,27%
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 |
|---|---|---|---|---|---|---|
| 05.09.2025 | 232,45 | 233,55 | 226,35 | 229,13 | -1,33% | 3.035,00 |
| 04.09.2025 | 228,60 | 232,38 | 228,43 | 232,23 | 1,80% | 1.421,00 |
| 03.09.2025 | 226,55 | 228,65 | 226,00 | 228,13 | 0,82% | 853,00 |
| 02.09.2025 | 227,98 | 228,38 | 222,27 | 226,27 | -1,14% | 3.676,00 |
| 01.09.2025 | 227,83 | 229,18 | 227,08 | 228,88 | 0,28% | 1.102,00 |
| 29.08.2025 | 231,93 | 232,15 | 227,48 | 228,23 | -1,64% | 1.889,00 |
| 28.08.2025 | 230,48 | 232,43 | 229,60 | 232,02 | 0,26% | 1.565,00 |
| 27.08.2025 | 230,70 | 231,98 | 230,45 | 231,43 | 0,50% | 3.350,00 |
| 26.08.2025 | 227,90 | 230,38 | 227,18 | 230,27 | 0,68% | 666,00 |
| 25.08.2025 | 228,93 | 229,88 | 227,58 | 228,73 | -0,01% | 2.059,00 |
| 22.08.2025 | 224,40 | 229,58 | 222,83 | 228,75 | 2,11% | 1.398,00 |
| 21.08.2025 | 225,20 | 225,75 | 222,88 | 224,02 | -0,43% | 944,00 |
| 20.08.2025 | 225,43 | 226,27 | 221,23 | 225,00 | -0,66% | 2.334,00 |
| 19.08.2025 | 227,80 | 229,00 | 225,55 | 226,50 | -0,93% | 1.683,00 |
| 18.08.2025 | 228,45 | 228,98 | 227,25 | 228,63 | 0,26% | 625,00 |
| 15.08.2025 | 231,08 | 231,35 | 227,27 | 228,02 | -1,11% | 2.343,00 |
| 14.08.2025 | 228,58 | 230,93 | 227,38 | 230,58 | 0,50% | 5.113,00 |
| 13.08.2025 | 228,13 | 230,02 | 227,55 | 229,43 | 0,51% | 3.075,00 |
| 12.08.2025 | 224,70 | 228,40 | 224,27 | 228,25 | 1,51% | 1.831,00 |
| 11.08.2025 | 225,08 | 226,90 | 224,00 | 224,85 | -0,03% | 1.681,00 |
| 08.08.2025 | 222,08 | 225,23 | 221,98 | 224,93 | 1,55% | 1.624,00 |
| 07.08.2025 | 222,38 | 225,58 | 219,75 | 221,50 | -0,09% | 3.125,00 |
| 06.08.2025 | 221,43 | 222,35 | 219,08 | 221,70 | 0,78% | 1.652,00 |
| 05.08.2025 | 223,73 | 224,33 | 219,33 | 219,98 | -1,03% | 3.112,00 |
| 04.08.2025 | 217,60 | 222,55 | 216,90 | 222,27 | 2,94% | 4.161,00 |
| 01.08.2025 | 225,05 | 225,20 | 214,30 | 215,93 | -4,71% | 10.284,00 |
| 31.07.2025 | 232,05 | 232,77 | 225,30 | 226,60 | -0,52% | 3.950,00 |
| 30.07.2025 | 226,70 | 228,83 | 225,88 | 227,77 | 0,83% | 6.393,00 |
| 29.07.2025 | 227,48 | 228,93 | 225,30 | 225,90 | -0,24% | 5.687,00 |
| 28.07.2025 | 225,77 | 226,68 | 225,43 | 226,45 | 1,26% | 3.649,00 |
| 25.07.2025 | 222,77 | 224,05 | 221,93 | 223,63 | 0,87% | 2.096,00 |
| 24.07.2025 | 221,10 | 222,77 | 221,00 | 221,70 | 0,43% | 2.695,00 |
| 23.07.2025 | 219,43 | 220,80 | 218,93 | 220,75 | 1,31% | 5.297,00 |
| 22.07.2025 | 218,75 | 219,43 | 216,48 | 217,90 | -0,43% | 3.237,00 |
| 21.07.2025 | 219,85 | 221,00 | 218,60 | 218,85 | -0,26% | 2.966,00 |
| 18.07.2025 | 221,15 | 221,23 | 218,43 | 219,43 | -0,40% | 1.831,00 |
| 17.07.2025 | 217,15 | 221,00 | 217,13 | 220,30 | 1,54% | 2.327,00 |
| 16.07.2025 | 215,08 | 217,93 | 211,63 | 216,95 | 0,31% | 7.496,00 |
| 15.07.2025 | 217,90 | 219,08 | 216,23 | 216,27 | -0,29% | 2.848,00 |
| 14.07.2025 | 213,60 | 217,15 | 213,23 | 216,90 | 0,54% | 4.217,00 |
| 11.07.2025 | 216,15 | 216,58 | 214,02 | 215,73 | -0,75% | 3.379,00 |
| 10.07.2025 | 214,25 | 218,15 | 213,93 | 217,35 | 0,81% | 2.056,00 |
| 09.07.2025 | 212,73 | 216,33 | 212,40 | 215,60 | 1,15% | 3.978,00 |
| 08.07.2025 | 213,48 | 214,40 | 212,75 | 213,15 | -0,09% | 1.365,00 |
| 07.07.2025 | 213,83 | 215,93 | 211,73 | 213,35 | 0,22% | 9.745,00 |
| 04.07.2025 | 214,63 | 214,70 | 212,33 | 212,88 | -1,55% | 1.907,00 |
| 03.07.2025 | 212,35 | 216,77 | 211,93 | 216,23 | 2,03% | 4.381,00 |
| 02.07.2025 | 211,23 | 211,95 | 209,93 | 211,93 | 0,89% | 6.090,00 |
| 01.07.2025 | 209,85 | 211,10 | 208,43 | 210,05 | -0,49% | 3.780,00 |
| 30.06.2025 | 211,33 | 211,70 | 208,90 | 211,08 | 0,50% | 9.968,00 |
| 27.06.2025 | 208,95 | 210,58 | 207,20 | 210,02 | 0,89% | 3.820,00 |
| 26.06.2025 | 205,85 | 208,33 | 205,52 | 208,18 | 1,20% | 5.425,00 |
| 25.06.2025 | 206,58 | 207,52 | 205,00 | 205,70 | -0,34% | 4.061,00 |
| 24.06.2025 | 204,98 | 206,90 | 204,27 | 206,40 | 1,98% | 3.556,00 |
| 23.06.2025 | 199,02 | 202,75 | 197,72 | 202,40 | 1,40% | 5.950,00 |
| 20.06.2025 | 200,15 | 203,18 | 198,21 | 199,60 | 0,35% | 5.650,00 |
| 19.06.2025 | 200,25 | 200,55 | 196,96 | 198,91 | -1,09% | 1.885,00 |
| 18.06.2025 | 201,38 | 203,38 | 200,77 | 201,10 | -0,14% | 2.882,00 |
| 17.06.2025 | 201,90 | 203,23 | 200,27 | 201,38 | -0,93% | 2.355,00 |
| 16.06.2025 | 200,63 | 203,98 | 200,58 | 203,27 | 1,92% | 1.993,00 |
| 13.06.2025 | 199,00 | 203,13 | 198,56 | 199,45 | -2,16% | 10.255,00 |
| 12.06.2025 | 202,40 | 204,18 | 199,61 | 203,85 | -0,09% | 2.526,00 |
| 11.06.2025 | 205,08 | 207,52 | 202,58 | 204,02 | -1,11% | 3.161,00 |
| 10.06.2025 | 204,52 | 206,73 | 203,23 | 206,33 | 1,11% | 3.728,00 |
| 09.06.2025 | 203,15 | 205,20 | 202,85 | 204,05 | -0,23% | 3.930,00 |
| 06.06.2025 | 200,98 | 205,68 | 200,68 | 204,52 | 2,65% | 1.669,00 |
| 05.06.2025 | 201,77 | 204,33 | 198,22 | 199,24 | -1,50% | 4.240,00 |
| 04.06.2025 | 202,95 | 204,00 | 201,38 | 202,27 | -0,42% | 737,00 |
| 03.06.2025 | 198,31 | 203,45 | 196,61 | 203,13 | 2,01% | 1.372,00 |
| 02.06.2025 | 196,11 | 199,48 | 193,98 | 199,12 | -0,31% | 1.677,00 |
| 30.05.2025 | 198,88 | 199,91 | 194,69 | 199,74 | 0,44% | 2.875,00 |
| 29.05.2025 | 206,15 | 206,27 | 196,32 | 198,86 | 0,07% | 4.799,00 |
| 28.05.2025 | 200,23 | 202,18 | 198,27 | 198,72 | -0,70% | 682,00 |
| 27.05.2025 | 195,22 | 200,65 | 195,11 | 200,12 | 1,83% | 3.513,00 |
| 26.05.2025 | 194,80 | 196,76 | 194,44 | 196,52 | 2,42% | 3.172,00 |
| 23.05.2025 | 195,18 | 196,10 | 188,75 | 191,88 | -2,09% | 7.805,00 |
| 22.05.2025 | 195,90 | 198,62 | 192,62 | 195,98 | 0,02% | 4.013,00 |
| 21.05.2025 | 200,05 | 201,52 | 194,16 | 195,94 | -3,28% | 10.117,00 |
| 20.05.2025 | 203,02 | 204,63 | 200,65 | 202,58 | -0,93% | 7.335,00 |
| 19.05.2025 | 201,88 | 205,63 | 198,49 | 204,48 | -0,87% | 18.492,00 |
| 16.05.2025 | 202,08 | 206,35 | 201,88 | 206,27 | 1,79% | 11.019,00 |
| 15.05.2025 | 199,55 | 203,77 | 197,78 | 202,65 | 0,65% | 9.538,00 |
| 14.05.2025 | 200,98 | 201,85 | 199,12 | 201,35 | 0,24% | 7.908,00 |
| 13.05.2025 | 198,18 | 202,52 | 197,39 | 200,88 | 0,70% | 14.029,00 |
| 12.05.2025 | 190,82 | 200,07 | 190,66 | 199,48 | 8,05% | 14.214,00 |
| 09.05.2025 | 185,89 | 187,02 | 183,28 | 184,61 | -0,50% | 2.053,00 |
| 08.05.2025 | 184,72 | 189,25 | 182,52 | 185,53 | 1,88% | 2.536,00 |
| 07.05.2025 | 181,14 | 183,61 | 177,76 | 182,10 | 1,30% | 2.555,00 |
| 06.05.2025 | 181,73 | 182,91 | 178,05 | 179,77 | -1,91% | 2.117,00 |
| 05.05.2025 | 182,89 | 185,67 | 181,44 | 183,27 | -1,37% | 4.348,00 |
| 02.05.2025 | 176,64 | 187,10 | 176,09 | 185,82 | 4,26% | 4.388,00 |
| 30.04.2025 | 175,11 | 178,72 | 168,10 | 178,22 | 0,76% | 6.806,00 |
| 29.04.2025 | 174,59 | 177,24 | 172,06 | 176,87 | 1,55% | 1.875,00 |
| 28.04.2025 | 172,50 | 176,53 | 170,26 | 174,17 | -0,29% | 5.702,00 |
| 25.04.2025 | 174,15 | 174,83 | 170,21 | 174,68 | 1,49% | 3.915,00 |
| 24.04.2025 | 164,63 | 172,35 | 162,46 | 172,11 | 3,28% | 7.274,00 |
| 23.04.2025 | 165,28 | 171,55 | 164,19 | 166,65 | 4,48% | 8.202,00 |
| 22.04.2025 | 159,18 | 160,48 | 152,48 | 159,51 | -0,39% | 6.651,00 |
| 17.04.2025 | 162,78 | 163,91 | 158,33 | 160,14 | 0,42% | 3.658,00 |
| 16.04.2025 | 161,76 | 167,61 | 155,77 | 159,47 | -5,30% | 7.937,00 |