£154,250
-0,88%
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 | 154,25 | 154,66 | 153,64 | 153,71 | -1,23% | - |
| 16.05.2024 | 155,09 | 155,86 | 139,65 | 155,62 | 1,07% | - |
| 15.05.2024 | 152,32 | 154,07 | 138,10 | 153,98 | 1,68% | - |
| 14.05.2024 | 151,17 | 151,87 | 150,47 | 151,44 | 0,14% | - |
| 13.05.2024 | 151,91 | 152,25 | 151,19 | 151,22 | -0,17% | - |
| 10.05.2024 | 151,58 | 152,47 | 151,34 | 151,49 | 0,39% | - |
| 09.05.2024 | 149,64 | 150,95 | 134,53 | 150,90 | 0,66% | - |
| 08.05.2024 | 150,08 | 150,48 | 148,92 | 149,92 | 0,02% | - |
| 07.05.2024 | 149,10 | 149,95 | 148,95 | 149,88 | 1,75% | - |
| 06.05.2024 | 146,41 | 147,48 | 146,10 | 147,30 | 1,47% | - |
| 03.05.2024 | 143,29 | 146,04 | 130,52 | 145,17 | 2,58% | - |
| 02.05.2024 | 141,65 | 142,68 | 126,92 | 141,51 | -1,71% | - |
| 30.04.2024 | 145,49 | 145,58 | 143,80 | 143,98 | -0,90% | - |
| 29.04.2024 | 145,46 | 146,21 | 145,07 | 145,28 | -0,23% | - |
| 26.04.2024 | 144,71 | 146,21 | 130,16 | 145,61 | 3,74% | - |
| 25.04.2024 | 142,02 | 142,17 | 125,86 | 140,37 | -2,50% | - |
| 24.04.2024 | 145,15 | 145,37 | 130,52 | 143,97 | -0,05% | - |
| 23.04.2024 | 142,27 | 144,35 | 128,01 | 144,03 | 2,55% | - |
| 22.04.2024 | 140,72 | 141,84 | 140,02 | 140,44 | 0,07% | - |
| 19.04.2024 | 139,67 | 141,29 | 139,44 | 140,35 | -1,80% | - |
| 18.04.2024 | 142,53 | 143,42 | 141,12 | 142,92 | 0,24% | - |
| 17.04.2024 | 142,68 | 144,71 | 129,50 | 142,58 | -0,87% | - |
| 16.04.2024 | 143,48 | 144,78 | 142,86 | 143,83 | -2,72% | - |
| 15.04.2024 | 148,57 | 149,89 | 133,63 | 147,85 | -0,80% | - |
| 12.04.2024 | 151,28 | 151,39 | 148,51 | 149,04 | 0,36% | - |
| 11.04.2024 | 148,42 | 149,19 | 133,62 | 148,50 | -0,05% | - |
| 10.04.2024 | 150,10 | 150,75 | 146,08 | 148,58 | 0,34% | - |
| 09.04.2024 | 149,99 | 150,45 | 133,10 | 148,08 | -1,57% | - |
| 08.04.2024 | 149,69 | 150,91 | 134,85 | 150,44 | 0,47% | - |
| 05.04.2024 | 147,76 | 150,05 | 122,06 | 149,73 | -1,65% | - |
| 04.04.2024 | 151,17 | 152,71 | 151,12 | 152,24 | 0,40% | - |
| 03.04.2024 | 150,76 | 151,79 | 150,31 | 151,63 | 0,75% | - |
| 02.04.2024 | 152,65 | 153,50 | 149,82 | 150,50 | -1,72% | - |
| 28.03.2024 | 153,20 | 153,46 | 152,80 | 153,14 | 1,13% | - |
| 27.03.2024 | 151,33 | 152,62 | 151,05 | 151,43 | -0,40% | - |
| 26.03.2024 | 151,63 | 152,32 | 151,62 | 152,03 | 0,34% | - |
| 25.03.2024 | 152,11 | 152,49 | 150,93 | 151,51 | -0,70% | - |
| 22.03.2024 | 152,96 | 153,76 | 152,28 | 152,58 | -0,48% | - |
| 21.03.2024 | 151,53 | 153,35 | 137,00 | 153,32 | 3,58% | - |
| 20.03.2024 | 147,86 | 148,58 | 147,79 | 148,02 | 0,72% | - |
| 19.03.2024 | 146,29 | 147,06 | 145,18 | 146,96 | -0,10% | - |
| 18.03.2024 | 145,09 | 147,66 | 144,95 | 147,11 | 2,08% | - |
| 15.03.2024 | 146,13 | 147,02 | 143,87 | 144,12 | -1,45% | - |
| 14.03.2024 | 147,11 | 147,58 | 145,29 | 146,24 | -0,31% | - |
| 13.03.2024 | 147,36 | 147,42 | 146,36 | 146,69 | 0,32% | - |
| 12.03.2024 | 145,19 | 147,11 | 144,17 | 146,22 | 2,02% | - |
| 11.03.2024 | 143,37 | 143,58 | 142,15 | 143,33 | -1,35% | - |
| 08.03.2024 | 146,27 | 146,94 | 145,03 | 145,28 | -0,40% | - |
| 07.03.2024 | 142,96 | 146,15 | 130,06 | 145,87 | 0,81% | - |
| 06.03.2024 | 143,12 | 144,72 | 143,12 | 144,70 | 1,03% | - |
| 05.03.2024 | 145,44 | 145,54 | 128,74 | 143,22 | -1,87% | - |
| 04.03.2024 | 146,32 | 146,55 | 131,28 | 145,95 | 0,11% | - |
| 01.03.2024 | 145,23 | 145,96 | 143,93 | 145,79 | 1,39% | - |
| 29.02.2024 | 142,71 | 144,36 | 141,91 | 143,80 | 0,39% | - |
| 28.02.2024 | 143,17 | 143,41 | 142,33 | 143,23 | 0,58% | - |
| 27.02.2024 | 142,56 | 143,24 | 142,34 | 142,40 | -0,76% | - |
| 26.02.2024 | 143,45 | 144,16 | 129,70 | 143,49 | -0,38% | - |
| 23.02.2024 | 143,84 | 144,90 | 117,87 | 144,04 | 0,83% | - |
| 22.02.2024 | 140,61 | 143,17 | 127,95 | 142,87 | 3,70% | - |
| 21.02.2024 | 137,93 | 138,05 | 137,25 | 137,77 | -0,27% | - |
| 20.02.2024 | 139,69 | 139,78 | 137,35 | 138,14 | -1,65% | - |
| 19.02.2024 | 139,99 | 140,63 | 139,75 | 140,46 | -0,80% | - |
| 16.02.2024 | 141,79 | 142,49 | 140,31 | 141,59 | 0,81% | - |
| 15.02.2024 | 140,98 | 141,20 | 126,30 | 140,45 | 1,02% | - |
| 14.02.2024 | 138,24 | 139,97 | 125,14 | 139,03 | 0,63% | - |
| 13.02.2024 | 140,50 | 140,52 | 123,69 | 138,16 | -2,69% | - |
| 12.02.2024 | 140,77 | 142,00 | 140,77 | 141,98 | 1,31% | - |
| 09.02.2024 | 139,52 | 140,90 | 126,11 | 140,15 | 0,73% | - |
| 08.02.2024 | 139,34 | 139,86 | 139,14 | 139,14 | 0,13% | - |
| 07.02.2024 | 136,98 | 139,26 | 136,90 | 138,96 | 1,28% | - |
| 06.02.2024 | 137,64 | 137,88 | 123,38 | 137,20 | 0,30% | - |
| 05.02.2024 | 136,93 | 137,88 | 116,80 | 136,79 | 0,37% | - |
| 02.02.2024 | 134,67 | 136,29 | 133,83 | 136,28 | 3,79% | - |
| 01.02.2024 | 131,80 | 132,54 | 131,03 | 131,31 | -1,03% | - |
| 31.01.2024 | 134,30 | 134,45 | 132,15 | 132,67 | -1,99% | - |
| 30.01.2024 | 134,94 | 135,51 | 134,65 | 135,37 | 1,45% | - |
| 29.01.2024 | 132,98 | 133,82 | 120,19 | 133,44 | -0,07% | - |
| 26.01.2024 | 132,35 | 133,75 | 132,18 | 133,53 | 0,17% | - |
| 25.01.2024 | 131,85 | 133,37 | 118,73 | 133,30 | 0,23% | - |
| 24.01.2024 | 132,74 | 133,21 | 132,22 | 133,00 | 1,42% | - |
| 23.01.2024 | 130,80 | 131,60 | 130,58 | 131,14 | -0,02% | - |
| 22.01.2024 | 131,11 | 131,77 | 130,72 | 131,17 | 1,71% | - |
| 19.01.2024 | 128,09 | 129,15 | 127,99 | 128,96 | 1,89% | - |
| 18.01.2024 | 125,32 | 126,84 | 125,31 | 126,56 | 0,66% | - |
| 17.01.2024 | 125,91 | 126,13 | 125,13 | 125,73 | -1,41% | - |
| 16.01.2024 | 126,87 | 127,92 | 114,39 | 127,53 | 0,39% | - |
| 15.01.2024 | 127,24 | 127,30 | 126,77 | 127,03 | 0,00% | - |
| 12.01.2024 | 126,25 | 127,84 | 126,06 | 127,03 | 1,07% | - |
| 11.01.2024 | 127,59 | 128,11 | 114,15 | 125,69 | -0,59% | - |
| 10.01.2024 | 126,18 | 126,77 | 125,75 | 126,43 | 0,50% | - |
| 09.01.2024 | 125,77 | 125,84 | 124,68 | 125,81 | 1,57% | - |
| 08.01.2024 | 122,80 | 124,07 | 122,43 | 123,86 | 0,38% | - |
| 05.01.2024 | 122,72 | 123,94 | 122,18 | 123,39 | -0,99% | - |
| 04.01.2024 | 124,04 | 124,81 | 123,61 | 124,63 | -0,06% | - |
| 03.01.2024 | 126,26 | 126,39 | 124,42 | 124,70 | -1,28% | - |
| 02.01.2024 | 127,50 | 127,59 | 113,28 | 126,32 | -1,12% | - |
| 29.12.2023 | 127,84 | 128,19 | 127,55 | 127,76 | 0,07% | - |
| 28.12.2023 | 127,24 | 127,80 | 127,02 | 127,67 | 0,94% | - |
| 27.12.2023 | 127,33 | 127,68 | 126,25 | 126,48 | -0,12% | - |
| 22.12.2023 | 125,71 | 127,08 | 125,50 | 126,63 | 0,70% | - |