207,600€
2,10%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 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 |
| 02.08.2024 | 186,28 | 186,28 | 177,12 | 179,84 | -4,78% | 4.897,00 |
| 01.08.2024 | 196,62 | 197,68 | 186,88 | 188,87 | -2,72% | 2.916,00 |
| 31.07.2024 | 190,84 | 196,06 | 190,46 | 194,16 | 2,86% | 1.115,00 |
| 30.07.2024 | 190,20 | 192,26 | 185,93 | 188,76 | -0,70% | 2.682,00 |
| 29.07.2024 | 191,12 | 192,44 | 188,64 | 190,10 | 0,57% | 2.290,00 |
| 26.07.2024 | 186,84 | 191,27 | 186,55 | 189,03 | 1,84% | 2.748,00 |
| 25.07.2024 | 188,05 | 191,36 | 184,87 | 185,61 | -1,07% | 2.902,00 |
| 24.07.2024 | 194,38 | 194,38 | 187,13 | 187,62 | -4,33% | 3.131,00 |
| 23.07.2024 | 195,62 | 198,35 | 195,06 | 196,11 | -0,13% | 1.363,00 |
| 22.07.2024 | 193,26 | 196,73 | 192,96 | 196,37 | 2,12% | 1.097,00 |
| 19.07.2024 | 195,99 | 196,18 | 191,76 | 192,30 | -1,33% | 4.269,00 |
| 18.07.2024 | 198,26 | 199,63 | 193,30 | 194,89 | -1,40% | 4.672,00 |
| 17.07.2024 | 202,50 | 202,80 | 197,02 | 197,65 | -2,92% | 4.061,00 |
| 16.07.2024 | 202,02 | 203,75 | 200,50 | 203,60 | 1,39% | 1.499,00 |
| 15.07.2024 | 200,93 | 203,38 | 199,95 | 200,80 | 0,59% | 4.764,00 |
| 12.07.2024 | 199,38 | 202,75 | 197,34 | 199,63 | 0,17% | 1.433,00 |
| 11.07.2024 | 202,35 | 203,55 | 198,00 | 199,29 | -1,73% | 3.218,00 |
| 10.07.2024 | 198,89 | 202,90 | 198,76 | 202,80 | 1,95% | 1.914,00 |
| 09.07.2024 | 198,84 | 200,05 | 198,79 | 198,93 | 0,35% | 916,00 |
| 08.07.2024 | 197,39 | 198,91 | 197,35 | 198,23 | 0,16% | 3.320,00 |
| 05.07.2024 | 196,70 | 198,09 | 195,45 | 197,91 | 0,80% | 637,00 |
| 04.07.2024 | 196,49 | 196,96 | 195,66 | 196,34 | -0,08% | 2.044,00 |
| 03.07.2024 | 195,35 | 196,94 | 194,14 | 196,49 | 0,52% | 443,00 |
| 02.07.2024 | 193,22 | 195,58 | 191,39 | 195,48 | 1,16% | 1.136,00 |
| 01.07.2024 | 193,57 | 194,08 | 191,14 | 193,24 | -0,09% | 1.145,00 |
| 28.06.2024 | 195,24 | 197,45 | 192,54 | 193,42 | -0,41% | 8.587,00 |
| 27.06.2024 | 193,61 | 194,91 | 193,36 | 194,22 | -0,39% | 2.463,00 |
| 26.06.2024 | 194,21 | 195,10 | 192,90 | 194,99 | 0,75% | 1.601,00 |
| 25.06.2024 | 192,14 | 193,62 | 191,57 | 193,54 | 0,87% | 1.363,00 |
| 24.06.2024 | 193,94 | 194,51 | 191,59 | 191,88 | -0,94% | 1.189,00 |
| 21.06.2024 | 194,21 | 194,64 | 192,98 | 193,70 | -0,18% | 526,00 |
| 20.06.2024 | 195,78 | 196,75 | 192,60 | 194,04 | -0,25% | 1.013,00 |
| 19.06.2024 | 195,00 | 195,22 | 193,98 | 194,52 | -0,01% | 1.048,00 |