306,850€
1,52%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 30.03.2026 | 220,50 | 224,98 | 217,75 | 218,95 | -0,22% | 5.107,00 |
| 27.03.2026 | 229,73 | 229,75 | 218,68 | 219,43 | -4,15% | 3.467,00 |
| 26.03.2026 | 233,48 | 234,43 | 227,43 | 228,93 | -2,59% | 4.876,00 |
| 25.03.2026 | 234,93 | 237,73 | 233,38 | 235,00 | 0,07% | 2.288,00 |
| 24.03.2026 | 233,35 | 236,63 | 230,13 | 234,83 | 0,56% | 1.079,00 |
| 23.03.2026 | 225,60 | 242,23 | 224,80 | 233,52 | 0,96% | 9.953,00 |
| 20.03.2026 | 236,13 | 237,43 | 227,40 | 231,30 | -2,30% | 7.906,00 |
| 19.03.2026 | 239,33 | 239,80 | 233,90 | 236,75 | -1,04% | 4.365,00 |
| 18.03.2026 | 247,55 | 248,02 | 238,40 | 239,25 | -2,36% | 1.933,00 |
| 17.03.2026 | 242,52 | 247,63 | 242,08 | 245,02 | 0,37% | 1.416,00 |
| 16.03.2026 | 244,23 | 246,30 | 241,88 | 244,13 | 1,41% | 2.980,00 |
| 13.03.2026 | 242,38 | 247,33 | 240,63 | 240,73 | -0,95% | 2.847,00 |
| 12.03.2026 | 245,45 | 247,48 | 242,08 | 243,02 | -2,09% | 3.584,00 |
| 11.03.2026 | 249,10 | 250,68 | 246,55 | 248,20 | -0,30% | 2.688,00 |
| 10.03.2026 | 247,95 | 251,83 | 246,35 | 248,95 | 0,32% | 4.373,00 |
| 09.03.2026 | 238,45 | 250,33 | 238,00 | 248,15 | 1,33% | 3.961,00 |
| 06.03.2026 | 252,55 | 252,90 | 243,85 | 244,90 | -2,70% | 2.591,00 |
| 05.03.2026 | 253,98 | 255,63 | 248,27 | 251,70 | -1,01% | 2.360,00 |
| 04.03.2026 | 248,27 | 255,45 | 247,65 | 254,27 | 1,43% | 2.815,00 |
| 03.03.2026 | 249,83 | 252,40 | 244,27 | 250,70 | -1,39% | 6.949,00 |
| 02.03.2026 | 246,40 | 255,10 | 244,83 | 254,23 | 1,54% | 5.468,00 |
| 27.02.2026 | 252,48 | 253,43 | 247,83 | 250,38 | -1,31% | 2.978,00 |
| 26.02.2026 | 255,55 | 257,40 | 250,52 | 253,70 | -1,21% | 3.067,00 |
| 25.02.2026 | 252,58 | 256,92 | 252,30 | 256,80 | 1,45% | 1.598,00 |
| 24.02.2026 | 250,30 | 253,58 | 247,58 | 253,13 | 1,76% | 1.155,00 |
| 23.02.2026 | 250,23 | 254,35 | 247,58 | 248,75 | -2,10% | 1.472,00 |
| 20.02.2026 | 253,10 | 254,65 | 249,30 | 254,08 | 1,29% | 851,00 |
| 19.02.2026 | 252,88 | 253,27 | 249,20 | 250,85 | -0,73% | 591,00 |
| 18.02.2026 | 249,33 | 254,05 | 249,15 | 252,70 | 1,87% | 2.114,00 |
| 17.02.2026 | 245,80 | 250,05 | 244,18 | 248,05 | 0,10% | 1.465,00 |