180,200€
0,42%
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 |
|---|---|---|---|---|---|---|
| 17.05.2024 | 179,70 | 180,58 | 178,69 | 180,20 | 0,42% | 558,00 |
| 16.05.2024 | 180,82 | 181,66 | 179,41 | 179,45 | -0,38% | 191,00 |
| 15.05.2024 | 177,23 | 180,65 | 176,66 | 180,14 | 1,75% | 3.834,00 |
| 14.05.2024 | 175,86 | 177,37 | 174,66 | 177,04 | 0,65% | 33,00 |
| 13.05.2024 | 176,62 | 177,02 | 175,21 | 175,89 | -0,08% | 704,00 |
| 10.05.2024 | 176,07 | 177,18 | 175,43 | 176,03 | 0,11% | 1.961,00 |
| 09.05.2024 | 174,05 | 176,04 | 173,59 | 175,84 | 0,86% | 57,00 |
| 08.05.2024 | 174,05 | 174,84 | 172,94 | 174,34 | 0,11% | 245,00 |
| 07.05.2024 | 173,64 | 175,03 | 173,44 | 174,14 | 0,35% | 447,00 |
| 06.05.2024 | 170,60 | 173,66 | 170,41 | 173,53 | 1,55% | 436,00 |
| 03.05.2024 | 167,58 | 170,97 | 166,94 | 170,88 | 1,70% | 36,00 |
| 02.05.2024 | 166,13 | 168,13 | 163,78 | 168,02 | 1,85% | 295,00 |
| 30.04.2024 | 169,96 | 170,61 | 164,68 | 164,96 | -3,16% | 196,00 |
| 29.04.2024 | 170,57 | 171,22 | 168,58 | 170,35 | 0,42% | 24,00 |
| 26.04.2024 | 168,58 | 170,66 | 167,68 | 169,64 | 0,38% | 34,00 |
| 25.04.2024 | 165,84 | 169,15 | 162,50 | 169,00 | 1,76% | 397,00 |
| 24.04.2024 | 168,97 | 169,21 | 165,77 | 166,08 | -0,90% | 71,00 |
| 23.04.2024 | 164,78 | 168,18 | 164,29 | 167,58 | 1,85% | 77,00 |
| 22.04.2024 | 162,80 | 166,48 | 162,17 | 164,54 | 1,70% | 415,00 |
| 19.04.2024 | 163,04 | 165,05 | 161,00 | 161,79 | -1,84% | 795,00 |
| 18.04.2024 | 166,20 | 167,64 | 164,27 | 164,82 | -0,50% | 370,00 |
| 17.04.2024 | 168,55 | 169,46 | 164,68 | 165,65 | -1,41% | 1.406,00 |
| 16.04.2024 | 167,93 | 169,70 | 167,12 | 168,02 | -0,43% | 2.783,00 |
| 15.04.2024 | 173,87 | 175,67 | 168,08 | 168,75 | -2,18% | 3.988,00 |
| 12.04.2024 | 176,32 | 177,36 | 171,50 | 172,51 | -2,27% | 154,00 |
| 11.04.2024 | 171,70 | 177,20 | 171,62 | 176,51 | 1,51% | 3.432,00 |
| 10.04.2024 | 175,44 | 176,90 | 171,21 | 173,89 | -0,52% | 78,00 |
| 09.04.2024 | 174,90 | 175,61 | 171,66 | 174,80 | 0,14% | 421,00 |
| 08.04.2024 | 174,66 | 175,89 | 173,99 | 174,56 | -0,32% | 255,00 |
| 05.04.2024 | 171,79 | 176,27 | 171,41 | 175,12 | 2,27% | 521,00 |
| 04.04.2024 | 176,81 | 178,25 | 171,12 | 171,24 | -2,59% | 735,00 |
| 03.04.2024 | 176,15 | 177,03 | 174,81 | 175,80 | -0,37% | 81,00 |
| 02.04.2024 | 177,69 | 179,61 | 174,65 | 176,45 | -1,35% | 193,00 |
| 28.03.2024 | 178,64 | 180,01 | 178,40 | 178,86 | 0,03% | - |
| 27.03.2024 | 176,78 | 179,05 | 176,28 | 178,81 | 1,48% | 96,00 |
| 26.03.2024 | 176,91 | 177,57 | 175,55 | 176,21 | -0,14% | - |
| 25.03.2024 | 177,32 | 177,72 | 176,13 | 176,46 | -0,65% | - |
| 22.03.2024 | 177,77 | 178,86 | 177,48 | 177,61 | -0,15% | 627,00 |
| 21.03.2024 | 176,98 | 178,90 | 176,58 | 177,88 | 1,06% | 531,00 |
| 20.03.2024 | 172,93 | 176,14 | 172,83 | 176,01 | 1,65% | 1.000,00 |
| 19.03.2024 | 171,14 | 173,39 | 169,86 | 173,15 | 1,10% | - |
| 18.03.2024 | 169,93 | 172,68 | 169,50 | 171,26 | 1,34% | 56,00 |
| 15.03.2024 | 170,98 | 172,16 | 168,06 | 168,99 | -1,44% | 87,00 |
| 14.03.2024 | 171,69 | 172,81 | 169,50 | 171,46 | -0,06% | 4,00 |
| 13.03.2024 | 172,26 | 172,64 | 170,26 | 171,56 | -0,35% | 82,00 |
| 12.03.2024 | 170,01 | 172,56 | 168,42 | 172,16 | 1,82% | 85,00 |
| 11.03.2024 | 168,50 | 169,14 | 166,89 | 169,09 | 0,09% | 842,00 |
| 08.03.2024 | 171,05 | 172,76 | 168,37 | 168,93 | -1,12% | 36,00 |
| 07.03.2024 | 167,59 | 171,43 | 166,82 | 170,84 | 1,53% | 2.062,00 |
| 06.03.2024 | 167,53 | 169,58 | 167,22 | 168,27 | 0,62% | 2.076,00 |
| 05.03.2024 | 169,80 | 170,10 | 165,74 | 167,24 | -1,95% | 57,00 |
| 04.03.2024 | 171,03 | 171,79 | 170,32 | 170,56 | -0,51% | 87,00 |
| 01.03.2024 | 169,58 | 171,52 | 168,16 | 171,44 | 1,12% | 45,00 |
| 29.02.2024 | 167,13 | 169,72 | 165,74 | 169,54 | 1,56% | 1.640,00 |
| 28.02.2024 | 167,26 | 167,66 | 166,27 | 166,93 | -0,34% | 1.290,00 |
| 27.02.2024 | 166,36 | 167,55 | 165,91 | 167,50 | 0,47% | 277,00 |
| 26.02.2024 | 167,93 | 168,60 | 166,70 | 166,72 | -1,26% | 89,00 |
| 23.02.2024 | 168,67 | 169,88 | 167,90 | 168,84 | 0,32% | 205,00 |
| 22.02.2024 | 164,00 | 168,86 | 163,94 | 168,30 | 4,09% | 1.896,00 |
| 21.02.2024 | 161,19 | 161,85 | 159,37 | 161,68 | 0,30% | 122,00 |
| 20.02.2024 | 162,90 | 163,33 | 160,05 | 161,19 | -1,76% | 165,00 |
| 19.02.2024 | 163,52 | 164,55 | 163,52 | 164,08 | 0,17% | 162,00 |
| 16.02.2024 | 165,50 | 166,57 | 163,56 | 163,80 | -1,04% | 80,00 |
| 15.02.2024 | 164,34 | 165,84 | 163,74 | 165,52 | 0,80% | 673,00 |
| 14.02.2024 | 161,68 | 164,24 | 161,43 | 164,20 | 1,65% | 32,00 |
| 13.02.2024 | 164,70 | 165,05 | 159,39 | 161,54 | -2,08% | 1.949,00 |
| 12.02.2024 | 164,95 | 166,82 | 164,56 | 164,97 | -0,06% | 205,00 |
| 09.02.2024 | 163,28 | 165,41 | 163,26 | 165,07 | 1,07% | 14,00 |
| 08.02.2024 | 163,35 | 163,74 | 162,88 | 163,32 | -0,02% | 135,00 |
| 07.02.2024 | 161,03 | 163,69 | 160,55 | 163,35 | 1,53% | 4.172,00 |
| 06.02.2024 | 160,60 | 161,46 | 159,89 | 160,89 | 0,13% | 3.484,00 |
| 05.02.2024 | 160,00 | 161,31 | 159,05 | 160,68 | -0,12% | 1.612,00 |
| 02.02.2024 | 158,06 | 161,80 | 156,89 | 160,88 | 2,92% | 301,00 |
| 01.02.2024 | 154,25 | 156,33 | 153,45 | 156,32 | 1,53% | 261,00 |
| 31.01.2024 | 156,85 | 157,62 | 153,70 | 153,97 | -2,69% | 348,00 |
| 30.01.2024 | 158,48 | 158,59 | 157,48 | 158,22 | -0,13% | 169,00 |
| 29.01.2024 | 155,44 | 158,47 | 155,40 | 158,43 | 1,77% | 217,00 |
| 26.01.2024 | 155,22 | 156,64 | 154,84 | 155,67 | -0,33% | 1.605,00 |
| 25.01.2024 | 154,23 | 156,41 | 153,96 | 156,18 | 1,38% | 429,00 |
| 24.01.2024 | 154,75 | 155,95 | 153,92 | 154,05 | -0,21% | 185,00 |
| 23.01.2024 | 153,04 | 154,44 | 152,53 | 154,37 | 0,90% | 142,00 |
| 22.01.2024 | 152,79 | 153,96 | 152,46 | 153,00 | 0,65% | 218,00 |
| 19.01.2024 | 148,99 | 152,42 | 148,85 | 152,01 | 2,04% | 640,00 |
| 18.01.2024 | 146,11 | 149,22 | 145,80 | 148,97 | 1,81% | 1.792,00 |
| 17.01.2024 | 147,09 | 147,13 | 144,91 | 146,32 | -1,05% | 1.771,00 |
| 16.01.2024 | 146,71 | 148,78 | 146,63 | 147,88 | 0,05% | 57,00 |
| 15.01.2024 | 147,57 | 148,23 | 147,41 | 147,80 | -0,14% | 14,00 |
| 12.01.2024 | 147,17 | 148,79 | 146,54 | 148,01 | 0,22% | 115,00 |
| 11.01.2024 | 148,44 | 151,41 | 145,37 | 147,68 | -0,12% | 708,00 |
| 10.01.2024 | 146,55 | 148,24 | 146,22 | 147,86 | 0,85% | 72,00 |
| 09.01.2024 | 146,49 | 147,14 | 144,94 | 146,62 | -0,15% | 2.181,00 |
| 08.01.2024 | 142,68 | 146,86 | 142,03 | 146,84 | 2,78% | 829,00 |
| 05.01.2024 | 142,61 | 143,96 | 141,30 | 142,87 | 0,27% | 100,00 |
| 04.01.2024 | 143,94 | 144,57 | 142,41 | 142,49 | -0,89% | 1.009,00 |
| 03.01.2024 | 145,72 | 145,82 | 143,47 | 143,77 | -1,49% | 23,00 |
| 02.01.2024 | 146,34 | 147,42 | 144,63 | 145,95 | -0,69% | 1.116,00 |
| 29.12.2023 | 147,21 | 147,53 | 146,63 | 146,96 | 0,01% | 225,00 |
| 28.12.2023 | 148,03 | 148,06 | 145,26 | 146,95 | 0,39% | 259,00 |
| 27.12.2023 | 147,26 | 147,53 | 145,29 | 146,38 | 0,59% | 1.083,00 |
| 22.12.2023 | 144,96 | 146,69 | 144,79 | 145,52 | 0,01% | 299,00 |