309,500€
-0,94%
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 |
|---|---|---|---|---|---|---|
| 20.08.2026 | 312,95 | 313,70 | 308,42 | 309,38 | -0,98% | 672,00 |
| 19.08.2026 | 312,38 | 315,95 | 311,85 | 312,45 | -0,48% | 1.339,00 |
| 18.08.2026 | 315,70 | 316,35 | 313,77 | 313,95 | -1,38% | 8.939,00 |
| 17.08.2026 | 322,17 | 322,80 | 318,15 | 318,35 | -1,04% | 1.485,00 |
| 14.08.2026 | 324,00 | 324,20 | 320,80 | 321,70 | -0,80% | 664,00 |
| 13.08.2026 | 320,45 | 325,15 | 319,98 | 324,30 | 1,34% | 831,00 |
| 12.08.2026 | 318,50 | 321,20 | 318,27 | 320,00 | 0,80% | 964,00 |
| 11.08.2026 | 320,30 | 321,58 | 316,55 | 317,48 | -0,66% | 551,00 |
| 10.08.2026 | 320,90 | 321,23 | 318,85 | 319,58 | 0,16% | 776,00 |
| 07.08.2026 | 316,73 | 320,35 | 316,65 | 319,05 | 0,71% | 775,00 |
| 06.08.2026 | 318,52 | 319,35 | 316,25 | 316,80 | -0,42% | 1.740,00 |
| 05.08.2026 | 321,50 | 323,15 | 317,45 | 318,15 | -0,56% | 5.143,00 |
| 04.08.2026 | 310,23 | 320,80 | 308,92 | 319,95 | 3,70% | 4.015,00 |
| 03.08.2026 | 302,75 | 309,40 | 301,08 | 308,52 | 2,57% | 1.718,00 |
| 31.07.2026 | 299,13 | 300,98 | 293,50 | 300,80 | 1,78% | 673,00 |
| 30.07.2026 | 289,23 | 296,13 | 288,05 | 295,55 | 2,48% | 2.977,00 |
| 29.07.2026 | 297,63 | 300,48 | 288,25 | 288,40 | -3,42% | 2.225,00 |
| 28.07.2026 | 295,50 | 299,90 | 295,20 | 298,60 | 0,38% | 825,00 |
| 27.07.2026 | 302,10 | 302,92 | 294,95 | 297,48 | 0,06% | 1.176,00 |
| 24.07.2026 | 297,13 | 301,20 | 295,85 | 297,30 | 0,53% | 449,00 |
| 23.07.2026 | 301,98 | 302,85 | 294,92 | 295,73 | -2,79% | 1.074,00 |
| 22.07.2026 | 303,58 | 305,85 | 300,58 | 304,20 | -0,08% | 390,00 |
| 21.07.2026 | 302,08 | 304,98 | 300,55 | 304,45 | 1,78% | 1.388,00 |
| 20.07.2026 | 299,67 | 304,58 | 298,75 | 299,13 | -0,42% | 742,00 |
| 17.07.2026 | 300,65 | 303,00 | 297,85 | 300,40 | -1,31% | 721,00 |
| 16.07.2026 | 308,42 | 308,90 | 303,63 | 304,38 | -1,15% | 379,00 |
| 15.07.2026 | 308,35 | 310,10 | 305,45 | 307,92 | 0,07% | 969,00 |
| 14.07.2026 | 306,38 | 308,02 | 304,05 | 307,70 | 0,45% | 590,00 |
| 13.07.2026 | 307,08 | 309,13 | 305,35 | 306,33 | -1,27% | 479,00 |
| 10.07.2026 | 305,77 | 310,45 | 304,05 | 310,27 | 1,07% | 1.286,00 |
| 09.07.2026 | 303,90 | 307,40 | 302,05 | 306,98 | 1,56% | 460,00 |
| 08.07.2026 | 303,45 | 303,65 | 297,92 | 302,25 | -0,75% | 1.442,00 |
| 07.07.2026 | 305,50 | 306,60 | 302,20 | 304,52 | -0,73% | 758,00 |
| 06.07.2026 | 303,92 | 307,65 | 303,55 | 306,77 | 0,89% | 439,00 |
| 03.07.2026 | 303,45 | 304,35 | 302,73 | 304,08 | 0,75% | 356,00 |
| 02.07.2026 | 304,13 | 306,50 | 297,92 | 301,83 | -0,84% | 477,00 |
| 01.07.2026 | 301,98 | 307,08 | 299,67 | 304,38 | 0,02% | 1.918,00 |
| 30.06.2026 | 301,17 | 304,80 | 299,25 | 304,33 | 1,93% | 1.429,00 |
| 29.06.2026 | 296,20 | 299,23 | 292,35 | 298,55 | 1,45% | 1.159,00 |
| 26.06.2026 | 290,02 | 296,13 | 288,15 | 294,27 | 0,22% | 2.191,00 |
| 25.06.2026 | 298,20 | 300,27 | 291,80 | 293,63 | -0,27% | 1.779,00 |
| 24.06.2026 | 296,63 | 300,65 | 292,92 | 294,42 | -0,41% | 838,00 |
| 23.06.2026 | 296,42 | 299,27 | 293,13 | 295,63 | -2,15% | 3.047,00 |
| 22.06.2026 | 301,95 | 306,65 | 300,83 | 302,13 | -0,15% | 1.816,00 |
| 19.06.2026 | 301,23 | 303,35 | 300,27 | 302,58 | -0,45% | 198,00 |
| 18.06.2026 | 300,50 | 304,15 | 299,90 | 303,95 | 2,90% | 952,00 |
| 17.06.2026 | 302,33 | 303,05 | 295,38 | 295,38 | -2,07% | 1.396,00 |
| 16.06.2026 | 304,50 | 305,30 | 300,80 | 301,63 | -0,86% | 1.245,00 |
| 15.06.2026 | 302,05 | 306,30 | 300,98 | 304,25 | 3,13% | 2.649,00 |
| 12.06.2026 | 292,38 | 297,13 | 290,23 | 295,02 | 0,50% | 2.732,00 |
| 11.06.2026 | 285,73 | 293,70 | 283,05 | 293,55 | 3,07% | 627,00 |
| 10.06.2026 | 290,35 | 293,20 | 282,95 | 284,80 | -2,56% | 1.584,00 |
| 09.06.2026 | 295,95 | 299,73 | 281,55 | 292,27 | -0,78% | 7.133,00 |
| 08.06.2026 | 293,15 | 299,15 | 292,80 | 294,58 | -0,09% | 1.924,00 |
| 05.06.2026 | 304,13 | 304,95 | 292,25 | 294,85 | -4,29% | 1.882,00 |
| 04.06.2026 | 303,00 | 308,52 | 300,90 | 308,08 | 0,74% | 2.681,00 |
| 03.06.2026 | 308,80 | 309,40 | 304,92 | 305,80 | -1,03% | 1.356,00 |
| 02.06.2026 | 306,30 | 309,33 | 305,60 | 308,98 | 0,02% | 925,00 |
| 01.06.2026 | 307,77 | 309,13 | 305,15 | 308,92 | 0,89% | 1.694,00 |
| 29.05.2026 | 305,40 | 307,35 | 304,65 | 306,20 | 0,55% | 721,00 |
| 28.05.2026 | 301,90 | 304,95 | 300,55 | 304,52 | 0,84% | 799,00 |
| 27.05.2026 | 301,95 | 303,83 | 300,17 | 301,98 | 0,05% | 1.047,00 |
| 26.05.2026 | 301,85 | 303,23 | 300,38 | 301,83 | -0,58% | 1.178,00 |
| 25.05.2026 | 302,40 | 304,08 | 301,98 | 303,58 | 1,67% | 2.462,00 |
| 22.05.2026 | 298,02 | 300,85 | 297,20 | 298,60 | 0,74% | 2.556,00 |
| 21.05.2026 | 294,50 | 297,63 | 292,67 | 296,40 | 0,66% | 858,00 |
| 20.05.2026 | 289,63 | 294,90 | 289,63 | 294,45 | 1,88% | 1.963,00 |
| 19.05.2026 | 290,42 | 293,02 | 287,92 | 289,02 | -0,94% | 1.128,00 |
| 18.05.2026 | 289,55 | 294,20 | 288,48 | 291,77 | -0,49% | 1.905,00 |
| 15.05.2026 | 295,73 | 297,15 | 292,55 | 293,23 | -2,15% | 1.655,00 |
| 14.05.2026 | 295,13 | 300,48 | 294,65 | 299,67 | 1,94% | 1.487,00 |
| 13.05.2026 | 290,95 | 295,20 | 288,65 | 293,98 | 1,42% | 1.170,00 |
| 12.05.2026 | 288,92 | 289,85 | 285,23 | 289,85 | 0,25% | 1.523,00 |
| 11.05.2026 | 288,30 | 291,00 | 287,00 | 289,13 | 0,29% | 1.899,00 |
| 08.05.2026 | 286,58 | 288,98 | 286,27 | 288,27 | 1,39% | 1.637,00 |
| 07.05.2026 | 286,92 | 287,95 | 283,67 | 284,33 | -0,78% | 2.659,00 |
| 06.05.2026 | 281,10 | 286,65 | 280,48 | 286,55 | 2,36% | 2.593,00 |
| 05.05.2026 | 277,02 | 281,08 | 276,52 | 279,95 | 1,73% | 1.544,00 |
| 04.05.2026 | 277,90 | 278,58 | 273,90 | 275,20 | -0,25% | 1.865,00 |
| 30.04.2026 | 269,95 | 276,40 | 269,30 | 275,90 | 1,73% | 1.705,00 |
| 29.04.2026 | 272,02 | 272,35 | 269,20 | 271,20 | 0,11% | 912,00 |
| 28.04.2026 | 272,85 | 273,30 | 269,05 | 270,90 | -0,81% | 779,00 |
| 27.04.2026 | 271,85 | 273,20 | 270,65 | 273,10 | 0,31% | 1.501,00 |
| 24.04.2026 | 270,15 | 272,73 | 268,65 | 272,25 | 1,24% | 1.252,00 |
| 23.04.2026 | 268,27 | 271,58 | 264,92 | 268,92 | -0,61% | 3.359,00 |
| 22.04.2026 | 267,42 | 270,75 | 266,77 | 270,58 | 2,16% | 859,00 |
| 21.04.2026 | 268,27 | 270,30 | 263,92 | 264,85 | -0,69% | 2.509,00 |
| 20.04.2026 | 265,50 | 268,30 | 264,98 | 266,70 | -0,65% | 3.744,00 |
| 17.04.2026 | 262,55 | 269,92 | 262,40 | 268,45 | 2,35% | 5.009,00 |
| 16.04.2026 | 261,33 | 262,88 | 260,17 | 262,27 | 0,72% | 1.820,00 |
| 15.04.2026 | 256,58 | 260,65 | 256,08 | 260,40 | 1,55% | 2.687,00 |
| 14.04.2026 | 251,08 | 256,80 | 250,60 | 256,42 | 2,23% | 7.517,00 |
| 13.04.2026 | 244,65 | 251,05 | 243,90 | 250,83 | 1,68% | 2.899,00 |
| 10.04.2026 | 248,38 | 249,20 | 246,68 | 246,68 | -0,71% | 7.528,00 |
| 09.04.2026 | 245,43 | 248,75 | 243,70 | 248,45 | 1,17% | 5.455,00 |
| 08.04.2026 | 246,63 | 246,98 | 242,65 | 245,58 | 4,41% | 4.288,00 |
| 07.04.2026 | 234,68 | 237,15 | 230,45 | 235,20 | 0,75% | 2.266,00 |
| 02.04.2026 | 227,65 | 236,58 | 226,43 | 233,45 | -0,14% | 3.750,00 |
| 01.04.2026 | 231,75 | 235,20 | 230,93 | 233,77 | 1,49% | 6.127,00 |
| 31.03.2026 | 222,98 | 231,20 | 221,95 | 230,35 | 5,21% | 6.028,00 |