255,125€
0,03%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 255,18 | 255,38 | 254,18 | 254,93 | -0,05% | 1.095,00 |
| 03.12.2025 | 254,52 | 255,45 | 251,45 | 255,05 | 0,09% | 4.228,00 |
| 02.12.2025 | 252,85 | 256,08 | 252,23 | 254,83 | 0,79% | 1.828,00 |
| 01.12.2025 | 252,73 | 255,30 | 250,98 | 252,83 | -1,16% | 3.845,00 |
| 28.11.2025 | 254,15 | 256,20 | 254,15 | 255,80 | 0,85% | 1.023,00 |
| 27.11.2025 | 253,48 | 254,27 | 253,30 | 253,65 | -0,26% | 1.273,00 |
| 26.11.2025 | 252,08 | 255,00 | 251,05 | 254,30 | 1,22% | 5.887,00 |
| 25.11.2025 | 246,68 | 251,68 | 242,98 | 251,23 | 1,61% | 4.838,00 |
| 24.11.2025 | 242,15 | 247,73 | 239,88 | 247,25 | 2,85% | 6.435,00 |
| 21.11.2025 | 236,02 | 244,18 | 233,15 | 240,40 | 1,89% | 4.022,00 |
| 20.11.2025 | 249,18 | 252,33 | 235,95 | 235,95 | -2,75% | 11.434,00 |
| 19.11.2025 | 239,40 | 245,52 | 239,18 | 242,63 | 0,81% | 4.669,00 |
| 18.11.2025 | 240,13 | 243,33 | 236,52 | 240,68 | -1,04% | 8.957,00 |
| 17.11.2025 | 249,63 | 251,27 | 241,23 | 243,20 | -1,77% | 3.511,00 |
| 14.11.2025 | 247,35 | 250,68 | 241,02 | 247,58 | 0,07% | 7.551,00 |
| 13.11.2025 | 258,35 | 258,38 | 246,70 | 247,40 | -3,79% | 4.373,00 |
| 12.11.2025 | 258,30 | 259,33 | 255,35 | 257,15 | -0,03% | 2.655,00 |
| 11.11.2025 | 256,17 | 257,38 | 253,43 | 257,23 | 0,36% | 2.309,00 |
| 10.11.2025 | 252,13 | 256,95 | 251,48 | 256,30 | 3,57% | 3.306,00 |
| 07.11.2025 | 250,02 | 250,50 | 241,10 | 247,48 | -0,54% | 9.876,00 |
| 06.11.2025 | 254,25 | 255,77 | 247,75 | 248,83 | -2,91% | 3.639,00 |
| 05.11.2025 | 253,40 | 258,05 | 251,58 | 256,27 | 1,01% | 3.437,00 |
| 04.11.2025 | 254,13 | 257,23 | 252,13 | 253,70 | -1,89% | 4.836,00 |
| 03.11.2025 | 258,38 | 261,40 | 256,83 | 258,58 | 0,32% | 3.259,00 |
| 31.10.2025 | 259,02 | 260,88 | 256,00 | 257,75 | -0,19% | 2.602,00 |
| 30.10.2025 | 258,70 | 260,60 | 255,85 | 258,25 | -0,84% | 1.280,00 |
| 29.10.2025 | 260,70 | 261,55 | 258,00 | 260,45 | 0,48% | 3.215,00 |
| 28.10.2025 | 257,65 | 260,00 | 257,30 | 259,20 | 0,17% | 3.769,00 |
| 27.10.2025 | 256,45 | 258,75 | 256,00 | 258,75 | 2,50% | 2.133,00 |
| 24.10.2025 | 250,05 | 253,25 | 249,75 | 252,45 | 1,37% | 1.863,00 |
| 23.10.2025 | 246,65 | 249,20 | 245,65 | 249,05 | 1,10% | 827,00 |
| 22.10.2025 | 249,20 | 249,85 | 243,00 | 246,35 | -1,06% | 1.794,00 |
| 21.10.2025 | 248,20 | 249,85 | 247,80 | 249,00 | 0,22% | 1.164,00 |
| 20.10.2025 | 243,75 | 248,45 | 243,55 | 248,45 | 2,54% | 8.222,00 |
| 17.10.2025 | 236,00 | 242,80 | 232,40 | 242,30 | 1,53% | 4.595,00 |
| 16.10.2025 | 243,60 | 245,80 | 237,25 | 238,65 | -2,29% | 3.030,00 |
| 15.10.2025 | 244,00 | 247,55 | 240,55 | 244,25 | 0,72% | 3.333,00 |
| 14.10.2025 | 240,80 | 244,75 | 236,70 | 242,50 | -0,27% | 5.913,00 |
| 13.10.2025 | 241,40 | 244,65 | 240,80 | 243,15 | 2,79% | 4.195,00 |
| 10.10.2025 | 250,55 | 252,20 | 236,55 | 236,55 | -5,47% | 9.506,00 |
| 09.10.2025 | 250,45 | 251,15 | 248,80 | 250,25 | 0,06% | 3.662,00 |
| 08.10.2025 | 247,85 | 250,85 | 247,65 | 250,10 | 1,17% | 4.884,00 |
| 07.10.2025 | 247,65 | 249,45 | 245,35 | 247,20 | -0,22% | 6.154,00 |
| 06.10.2025 | 246,95 | 248,85 | 246,35 | 247,75 | 0,57% | 1.848,00 |
| 03.10.2025 | 247,00 | 247,90 | 245,75 | 246,35 | 0,24% | 2.438,00 |
| 02.10.2025 | 245,45 | 246,50 | 244,65 | 245,75 | 0,29% | 3.703,00 |
| 01.10.2025 | 240,15 | 245,60 | 238,30 | 245,05 | 0,84% | 7.292,00 |
| 30.09.2025 | 241,15 | 243,00 | 239,65 | 243,00 | 0,70% | 805,00 |
| 29.09.2025 | 241,80 | 243,00 | 240,80 | 241,30 | 0,23% | 1.939,00 |
| 26.09.2025 | 239,30 | 241,20 | 238,30 | 240,75 | 0,86% | 1.557,00 |
| 25.09.2025 | 239,85 | 240,05 | 236,35 | 238,70 | -0,25% | 1.770,00 |
| 24.09.2025 | 240,40 | 242,25 | 238,90 | 239,30 | -0,10% | 1.729,00 |
| 23.09.2025 | 242,55 | 243,10 | 239,00 | 239,55 | -1,20% | 1.980,00 |
| 22.09.2025 | 241,30 | 242,80 | 239,20 | 242,45 | 0,27% | 1.799,00 |
| 19.09.2025 | 238,95 | 241,80 | 238,50 | 241,80 | 1,30% | 1.780,00 |
| 18.09.2025 | 238,00 | 240,35 | 237,75 | 238,70 | 1,25% | 3.424,00 |
| 17.09.2025 | 235,15 | 236,00 | 232,25 | 235,75 | -0,06% | 1.339,00 |
| 16.09.2025 | 238,05 | 238,55 | 235,30 | 235,90 | -0,51% | 4.011,00 |
| 15.09.2025 | 236,80 | 238,30 | 236,35 | 237,10 | 0,34% | 2.755,00 |
| 12.09.2025 | 236,85 | 237,25 | 235,55 | 236,30 | -0,23% | 1.839,00 |
| 11.09.2025 | 233,45 | 236,90 | 233,45 | 236,85 | 1,74% | 2.062,00 |
| 10.09.2025 | 232,75 | 234,55 | 232,60 | 232,80 | 0,61% | 1.195,00 |
| 09.09.2025 | 229,85 | 231,70 | 229,55 | 231,40 | 0,72% | 1.781,00 |
| 08.09.2025 | 229,75 | 230,65 | 229,15 | 229,75 | 0,24% | 1.147,00 |
| 05.09.2025 | 232,40 | 233,55 | 226,70 | 229,20 | -1,21% | 3.035,00 |
| 04.09.2025 | 228,65 | 232,00 | 228,45 | 232,00 | 2,47% | 1.421,00 |
| 03.09.2025 | 226,65 | 228,65 | 226,05 | 226,40 | 0,02% | 853,00 |
| 02.09.2025 | 228,10 | 228,35 | 222,50 | 226,35 | -1,16% | 3.676,00 |
| 01.09.2025 | 227,75 | 229,15 | 227,10 | 229,00 | 0,24% | 1.102,00 |
| 29.08.2025 | 232,00 | 232,10 | 227,60 | 228,45 | -1,53% | 1.889,00 |
| 28.08.2025 | 230,60 | 232,10 | 229,75 | 232,00 | 0,26% | 1.565,00 |
| 27.08.2025 | 230,65 | 231,85 | 230,55 | 231,40 | 0,61% | 3.350,00 |
| 26.08.2025 | 227,90 | 230,00 | 227,35 | 230,00 | 0,09% | 666,00 |
| 25.08.2025 | 228,60 | 229,85 | 227,60 | 229,80 | 0,37% | 2.059,00 |
| 22.08.2025 | 224,55 | 229,40 | 224,00 | 228,95 | 2,05% | 1.398,00 |
| 21.08.2025 | 224,85 | 225,60 | 223,40 | 224,35 | 0,07% | 944,00 |
| 20.08.2025 | 225,00 | 225,95 | 221,25 | 224,20 | -0,91% | 2.334,00 |
| 19.08.2025 | 227,60 | 228,35 | 225,55 | 226,25 | -0,77% | 1.683,00 |
| 18.08.2025 | 228,30 | 228,70 | 227,40 | 228,00 | -0,33% | 625,00 |
| 15.08.2025 | 231,00 | 231,35 | 227,75 | 228,75 | -0,67% | 2.343,00 |
| 14.08.2025 | 228,55 | 230,60 | 227,85 | 230,30 | 0,44% | 5.113,00 |
| 13.08.2025 | 228,35 | 230,00 | 227,70 | 229,30 | 0,46% | 3.075,00 |
| 12.08.2025 | 224,45 | 228,40 | 224,45 | 228,25 | 1,47% | 1.831,00 |
| 11.08.2025 | 224,90 | 226,45 | 224,70 | 224,95 | -0,07% | 1.681,00 |
| 08.08.2025 | 222,65 | 225,15 | 222,30 | 225,10 | 2,32% | 1.624,00 |
| 07.08.2025 | 222,25 | 225,45 | 219,75 | 220,00 | -1,01% | 3.125,00 |
| 06.08.2025 | 221,05 | 222,25 | 219,40 | 222,25 | 0,79% | 1.652,00 |
| 05.08.2025 | 223,50 | 224,30 | 219,35 | 220,50 | -0,74% | 3.112,00 |
| 04.08.2025 | 217,20 | 222,15 | 216,90 | 222,15 | 2,73% | 4.161,00 |
| 01.08.2025 | 225,45 | 225,50 | 214,45 | 216,25 | -4,02% | 10.286,00 |
| 31.07.2025 | 231,55 | 232,60 | 225,30 | 225,30 | -0,68% | 3.950,00 |
| 30.07.2025 | 226,45 | 228,80 | 226,00 | 226,85 | 0,69% | 6.393,00 |
| 29.07.2025 | 227,15 | 228,80 | 225,30 | 225,30 | -0,35% | 5.687,00 |
| 28.07.2025 | 225,80 | 226,60 | 225,75 | 226,10 | 1,05% | 3.649,00 |
| 25.07.2025 | 222,75 | 224,00 | 222,00 | 223,75 | 0,72% | 2.096,00 |
| 24.07.2025 | 220,95 | 222,55 | 220,95 | 222,15 | 0,91% | 2.695,00 |
| 23.07.2025 | 219,50 | 220,55 | 219,10 | 220,15 | 0,99% | 5.297,00 |
| 22.07.2025 | 218,75 | 219,15 | 216,75 | 218,00 | -0,27% | 3.237,00 |
| 21.07.2025 | 219,70 | 221,00 | 218,60 | 218,60 | -0,30% | 2.966,00 |
| 18.07.2025 | 221,30 | 221,30 | 218,60 | 219,25 | -0,50% | 1.831,00 |