200,060€
-1,86%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2025 | 167,50 | 171,72 | 166,25 | 168,40 | 0,35% | 3.101,00 |
| 14.04.2025 | 168,09 | 172,35 | 164,88 | 167,81 | 1,48% | 7.285,00 |
| 11.04.2025 | 164,31 | 167,26 | 155,86 | 165,36 | 1,99% | 4.935,00 |
| 10.04.2025 | 175,93 | 177,10 | 152,83 | 162,13 | -9,03% | 11.603,00 |
| 09.04.2025 | 141,64 | 179,54 | 141,54 | 178,22 | 19,91% | 19.027,00 |
| 08.04.2025 | 158,04 | 167,66 | 144,51 | 148,63 | -3,66% | 21.540,00 |
| 07.04.2025 | 143,43 | 166,29 | 138,29 | 154,27 | -0,73% | 21.461,00 |
| 04.04.2025 | 173,23 | 173,97 | 155,19 | 155,41 | -11,17% | 11.371,00 |
| 03.04.2025 | 182,90 | 183,79 | 174,92 | 174,96 | -11,12% | 17.285,00 |
| 02.04.2025 | 194,16 | 198,41 | 190,29 | 196,86 | 1,11% | 4.023,00 |
| 01.04.2025 | 191,82 | 196,23 | 189,60 | 194,69 | 0,47% | 5.240,00 |
| 31.03.2025 | 188,19 | 194,30 | 185,08 | 193,78 | 2,20% | 10.174,00 |
| 28.03.2025 | 199,09 | 199,85 | 189,40 | 189,61 | -4,97% | 10.671,00 |
| 27.03.2025 | 201,55 | 202,77 | 197,10 | 199,52 | -0,82% | 4.191,00 |
| 26.03.2025 | 205,45 | 206,40 | 200,25 | 201,18 | -2,31% | 7.878,00 |
| 25.03.2025 | 204,13 | 206,05 | 203,77 | 205,93 | 0,78% | 6.028,00 |
| 24.03.2025 | 200,25 | 205,23 | 200,18 | 204,33 | 3,40% | 3.518,00 |
| 21.03.2025 | 197,02 | 197,82 | 192,69 | 197,60 | 0,44% | 2.674,00 |
| 20.03.2025 | 198,22 | 200,68 | 194,53 | 196,73 | 0,04% | 14.613,00 |
| 19.03.2025 | 192,58 | 199,24 | 192,04 | 196,65 | 2,53% | 4.770,00 |
| 18.03.2025 | 195,50 | 196,21 | 190,62 | 191,79 | -2,27% | 3.423,00 |
| 17.03.2025 | 192,08 | 198,35 | 191,50 | 196,24 | 1,40% | 15.628,00 |
| 14.03.2025 | 189,74 | 194,97 | 188,95 | 193,54 | 2,96% | 3.180,00 |
| 13.03.2025 | 190,52 | 192,82 | 185,74 | 187,97 | -1,75% | 6.534,00 |
| 12.03.2025 | 190,23 | 195,94 | 187,83 | 191,31 | 0,98% | 8.346,00 |
| 11.03.2025 | 194,08 | 194,73 | 186,37 | 189,46 | -2,51% | 14.649,00 |
| 10.03.2025 | 202,68 | 203,10 | 190,50 | 194,34 | -5,12% | 19.877,00 |
| 07.03.2025 | 203,35 | 206,10 | 197,24 | 204,83 | 0,64% | 9.576,00 |
| 06.03.2025 | 210,50 | 210,63 | 201,65 | 203,52 | -3,61% | 8.244,00 |
| 05.03.2025 | 212,23 | 212,45 | 204,25 | 211,15 | 0,54% | 7.424,00 |
| 04.03.2025 | 219,15 | 219,20 | 208,33 | 210,02 | -3,44% | 12.731,00 |
| 03.03.2025 | 228,45 | 228,83 | 215,30 | 217,50 | -4,75% | 5.125,00 |
| 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 |