179,800€
-0,22%
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 | 179,97 | 180,58 | 178,73 | 180,17 | 0,21% | 8.936,00 |
| 16.05.2024 | 180,87 | 181,66 | 179,71 | 179,79 | -0,31% | 5.227,00 |
| 15.05.2024 | 177,22 | 180,59 | 176,66 | 180,35 | 1,87% | 4.278,00 |
| 14.05.2024 | 176,05 | 177,35 | 174,76 | 177,04 | 0,58% | 5.249,00 |
| 13.05.2024 | 176,67 | 177,02 | 175,19 | 176,02 | -0,16% | 47.626,00 |
| 10.05.2024 | 176,13 | 177,21 | 175,46 | 176,31 | 0,36% | 3.413,00 |
| 09.05.2024 | 174,04 | 175,71 | 173,64 | 175,67 | 0,72% | 32.353,00 |
| 08.05.2024 | 174,46 | 174,84 | 172,93 | 174,41 | 0,05% | 2.304,00 |
| 07.05.2024 | 173,76 | 175,02 | 173,44 | 174,33 | 0,40% | 23.028,00 |
| 06.05.2024 | 170,60 | 173,65 | 170,52 | 173,64 | 1,99% | 4.178,00 |
| 03.05.2024 | 167,57 | 171,10 | 167,06 | 170,26 | 2,09% | 37.533,00 |
| 02.05.2024 | 165,64 | 167,24 | 163,98 | 166,78 | 0,55% | 4.999,00 |
| 30.04.2024 | 170,22 | 170,56 | 165,73 | 165,86 | -2,63% | 13.033,00 |
| 29.04.2024 | 170,29 | 171,22 | 168,56 | 170,34 | 0,45% | 984,00 |
| 26.04.2024 | 169,01 | 170,66 | 167,68 | 169,58 | 2,23% | 16.896,00 |
| 25.04.2024 | 165,30 | 166,38 | 162,50 | 165,88 | -1,21% | 35.013,00 |
| 24.04.2024 | 169,44 | 169,45 | 166,43 | 167,91 | 0,10% | 2.300,00 |
| 23.04.2024 | 164,68 | 168,12 | 164,28 | 167,74 | 1,83% | 64.506,00 |
| 22.04.2024 | 162,98 | 166,42 | 162,17 | 164,72 | 1,82% | 33.541,00 |
| 19.04.2024 | 162,40 | 165,03 | 161,02 | 161,78 | -1,86% | 1.486,00 |
| 18.04.2024 | 166,37 | 167,64 | 164,27 | 164,84 | -0,19% | 12.150,00 |
| 17.04.2024 | 167,99 | 169,46 | 164,60 | 165,16 | -1,62% | 1.549,00 |
| 16.04.2024 | 168,36 | 169,69 | 167,11 | 167,88 | -0,40% | 28.326,00 |
| 15.04.2024 | 173,86 | 175,64 | 168,04 | 168,56 | -2,35% | 21.161,00 |
| 12.04.2024 | 176,55 | 177,37 | 171,50 | 172,62 | -2,05% | 1.520,00 |
| 11.04.2024 | 173,64 | 177,15 | 171,93 | 176,23 | 1,67% | 41.010,00 |
| 10.04.2024 | 175,47 | 176,55 | 170,85 | 173,33 | -1,02% | 6.566,00 |
| 09.04.2024 | 174,84 | 175,64 | 171,72 | 175,12 | 0,24% | 1.356,00 |
| 08.04.2024 | 174,68 | 175,89 | 173,99 | 174,70 | -0,16% | 2.384,00 |
| 05.04.2024 | 172,10 | 176,25 | 171,86 | 174,98 | 2,15% | 12.343,00 |
| 04.04.2024 | 176,45 | 178,21 | 171,15 | 171,30 | -2,55% | 34.161,00 |
| 03.04.2024 | 175,67 | 177,03 | 174,71 | 175,78 | -0,41% | 22.495,00 |
| 02.04.2024 | 178,99 | 179,69 | 174,84 | 176,51 | -1,37% | 19.209,00 |
| 28.03.2024 | 178,37 | 180,14 | 178,29 | 178,96 | 0,22% | 963,00 |
| 27.03.2024 | 176,78 | 178,90 | 176,28 | 178,57 | 1,45% | 337,00 |
| 26.03.2024 | 177,02 | 177,58 | 175,45 | 176,02 | -0,26% | 312,00 |
| 25.03.2024 | 177,11 | 177,72 | 176,13 | 176,47 | -0,65% | 1.631,00 |
| 22.03.2024 | 178,23 | 178,86 | 177,47 | 177,63 | -0,13% | 176,00 |
| 21.03.2024 | 177,12 | 178,87 | 176,58 | 177,87 | 1,07% | 51.836,00 |
| 20.03.2024 | 172,87 | 176,11 | 172,80 | 175,99 | 1,68% | 3.115,00 |
| 19.03.2024 | 171,00 | 173,38 | 169,86 | 173,08 | 1,07% | - |
| 18.03.2024 | 170,00 | 172,68 | 169,50 | 171,24 | 1,36% | 9.868,00 |
| 15.03.2024 | 171,06 | 172,16 | 168,06 | 168,94 | -1,41% | 3.103,00 |
| 14.03.2024 | 172,16 | 172,83 | 169,46 | 171,36 | -0,09% | 616,00 |
| 13.03.2024 | 172,25 | 172,62 | 170,27 | 171,52 | -0,27% | 1.359,00 |
| 12.03.2024 | 169,68 | 172,50 | 168,34 | 171,98 | 1,84% | 19.884,00 |
| 11.03.2024 | 168,54 | 168,93 | 166,87 | 168,88 | 0,06% | 2.894,00 |
| 08.03.2024 | 170,93 | 172,76 | 168,38 | 168,78 | -1,22% | 35.167,00 |
| 07.03.2024 | 167,36 | 171,44 | 166,80 | 170,86 | 1,59% | 5.326,00 |
| 06.03.2024 | 167,41 | 169,52 | 167,18 | 168,18 | 0,68% | 1.729,00 |
| 05.03.2024 | 170,02 | 170,10 | 165,70 | 167,04 | -2,09% | 884,00 |
| 04.03.2024 | 170,97 | 171,83 | 170,32 | 170,61 | -0,41% | 1.033,00 |
| 01.03.2024 | 169,81 | 171,50 | 168,16 | 171,32 | 1,40% | 6.396,00 |
| 29.02.2024 | 166,96 | 169,68 | 165,74 | 168,95 | 1,18% | 4.162,00 |
| 28.02.2024 | 167,62 | 167,64 | 166,23 | 166,98 | -0,26% | 3.517,00 |
| 27.02.2024 | 166,42 | 167,54 | 165,88 | 167,42 | 0,46% | 898,00 |
| 26.02.2024 | 167,82 | 168,58 | 166,64 | 166,66 | -1,09% | 7.952,00 |
| 23.02.2024 | 168,52 | 169,88 | 167,90 | 168,50 | 0,14% | 1.987,00 |
| 22.02.2024 | 164,38 | 168,88 | 163,98 | 168,26 | 4,08% | 19.610,00 |
| 21.02.2024 | 161,30 | 161,72 | 159,36 | 161,66 | 0,17% | 7.415,00 |
| 20.02.2024 | 163,10 | 163,36 | 159,97 | 161,38 | -1,74% | 1.100,00 |
| 19.02.2024 | 164,09 | 164,55 | 163,59 | 164,23 | 0,28% | 1.024,00 |
| 16.02.2024 | 165,81 | 166,57 | 163,57 | 163,77 | -1,16% | 7.127,00 |
| 15.02.2024 | 164,71 | 165,82 | 163,74 | 165,70 | 0,86% | 17.025,00 |
| 14.02.2024 | 161,82 | 164,50 | 161,37 | 164,29 | 1,65% | 1.081,00 |
| 13.02.2024 | 164,93 | 165,04 | 159,41 | 161,62 | -2,12% | 9.024,00 |
| 12.02.2024 | 164,89 | 166,78 | 164,56 | 165,12 | -0,01% | 41.929,00 |
| 09.02.2024 | 163,38 | 165,38 | 163,34 | 165,14 | 0,98% | 16.018,00 |
| 08.02.2024 | 163,27 | 163,75 | 162,88 | 163,53 | 0,04% | 2.690,00 |
| 07.02.2024 | 160,90 | 163,69 | 160,58 | 163,47 | 1,55% | 22.840,00 |
| 06.02.2024 | 160,55 | 161,47 | 159,94 | 160,97 | 0,41% | 544,00 |
| 05.02.2024 | 160,38 | 161,29 | 159,05 | 160,31 | -0,24% | 34.898,00 |
| 02.02.2024 | 158,07 | 161,76 | 157,18 | 160,70 | 2,76% | 39.216,00 |
| 01.02.2024 | 154,04 | 156,39 | 153,43 | 156,39 | 1,85% | 1.920,00 |
| 31.01.2024 | 157,05 | 157,62 | 153,55 | 153,55 | -2,87% | 7.030,00 |
| 30.01.2024 | 158,51 | 158,59 | 157,48 | 158,08 | -0,22% | 1.680,00 |
| 29.01.2024 | 155,61 | 158,47 | 155,56 | 158,43 | 1,77% | 4.220,00 |
| 26.01.2024 | 155,18 | 156,64 | 154,86 | 155,67 | -0,43% | 1.020,00 |
| 25.01.2024 | 154,16 | 156,39 | 153,96 | 156,35 | 1,45% | 1.197,00 |
| 24.01.2024 | 154,98 | 155,95 | 153,92 | 154,12 | -0,13% | 1.968,00 |
| 23.01.2024 | 152,66 | 154,44 | 152,54 | 154,32 | 0,92% | 4.522,00 |
| 22.01.2024 | 152,66 | 153,96 | 152,42 | 152,92 | 0,50% | 11.690,00 |
| 19.01.2024 | 148,89 | 152,42 | 148,82 | 152,16 | 2,20% | 2.502,00 |
| 18.01.2024 | 145,91 | 149,22 | 145,80 | 148,88 | 1,85% | - |
| 17.01.2024 | 146,73 | 147,09 | 144,91 | 146,17 | -1,22% | 1.760,00 |
| 16.01.2024 | 147,31 | 148,78 | 146,63 | 147,97 | 0,09% | 1.412,00 |
| 15.01.2024 | 148,08 | 148,23 | 147,41 | 147,83 | -0,07% | - |
| 12.01.2024 | 147,22 | 148,78 | 146,54 | 147,93 | 0,26% | 6.807,00 |
| 11.01.2024 | 148,27 | 148,98 | 145,37 | 147,54 | -0,20% | 1.448,00 |
| 10.01.2024 | 146,39 | 148,24 | 146,24 | 147,84 | 0,82% | 4.636,00 |
| 09.01.2024 | 146,56 | 147,11 | 144,93 | 146,64 | -0,11% | 44,00 |
| 08.01.2024 | 142,51 | 146,92 | 142,03 | 146,80 | 2,68% | 2.400,00 |
| 05.01.2024 | 142,45 | 143,97 | 141,64 | 142,97 | 0,33% | 1.924,00 |
| 04.01.2024 | 144,06 | 144,58 | 142,41 | 142,50 | -0,87% | 6.162,00 |
| 03.01.2024 | 145,59 | 145,82 | 143,45 | 143,75 | -1,52% | 28.744,00 |
| 02.01.2024 | 146,74 | 147,21 | 144,63 | 145,97 | -0,70% | 11.138,00 |
| 29.12.2023 | 147,17 | 147,54 | 146,66 | 147,00 | 0,00% | 2.038,00 |
| 28.12.2023 | 146,74 | 147,54 | 146,10 | 147,00 | 0,42% | 9.778,00 |
| 27.12.2023 | 147,12 | 147,13 | 145,31 | 146,38 | 0,38% | 468,00 |
| 22.12.2023 | 145,17 | 146,69 | 144,83 | 145,82 | 0,22% | 200,00 |