179,940€
0,02%
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 | 179,52 | 180,60 | 178,44 | 180,00 | 0,06% | 3.100,00 |
| 16.05.2024 | 180,84 | 181,66 | 179,80 | 179,90 | -0,29% | 2.894,00 |
| 15.05.2024 | 177,52 | 180,64 | 176,66 | 180,42 | 1,75% | 3.877,00 |
| 14.05.2024 | 176,00 | 177,38 | 174,25 | 177,31 | 0,82% | 341,00 |
| 13.05.2024 | 176,65 | 177,02 | 175,17 | 175,87 | -0,39% | 398,00 |
| 10.05.2024 | 176,09 | 177,37 | 175,43 | 176,55 | 0,53% | 2.365,00 |
| 09.05.2024 | 174,03 | 175,71 | 173,59 | 175,62 | 0,59% | 919,00 |
| 08.05.2024 | 174,50 | 174,84 | 172,93 | 174,59 | 0,17% | 961,00 |
| 07.05.2024 | 173,77 | 175,03 | 173,44 | 174,29 | 0,45% | 2.608,00 |
| 06.05.2024 | 170,58 | 173,55 | 170,32 | 173,51 | 1,92% | 1.937,00 |
| 03.05.2024 | 167,54 | 170,90 | 167,15 | 170,24 | 2,32% | 1.425,00 |
| 02.05.2024 | 165,75 | 167,28 | 163,79 | 166,38 | 0,19% | 1.445,00 |
| 30.04.2024 | 170,27 | 170,82 | 166,00 | 166,06 | -2,48% | 2.058,00 |
| 29.04.2024 | 170,19 | 171,23 | 168,54 | 170,28 | 0,32% | 1.855,00 |
| 26.04.2024 | 168,87 | 170,80 | 167,66 | 169,74 | 2,34% | 2.331,00 |
| 25.04.2024 | 165,24 | 166,36 | 162,45 | 165,86 | -1,36% | 1.152,00 |
| 24.04.2024 | 169,21 | 169,48 | 166,38 | 168,15 | 0,38% | 1.630,00 |
| 23.04.2024 | 164,96 | 168,34 | 164,29 | 167,52 | 1,85% | 1.611,00 |
| 22.04.2024 | 163,26 | 166,50 | 162,17 | 164,47 | 1,53% | 1.962,00 |
| 19.04.2024 | 162,42 | 165,05 | 161,07 | 161,99 | -1,79% | 3.810,00 |
| 18.04.2024 | 166,54 | 167,64 | 164,26 | 164,95 | -0,44% | 684,00 |
| 17.04.2024 | 168,32 | 169,46 | 164,52 | 165,68 | -1,35% | 2.446,00 |
| 16.04.2024 | 168,33 | 169,78 | 167,09 | 167,94 | -0,50% | 5.622,00 |
| 15.04.2024 | 173,50 | 175,69 | 168,04 | 168,78 | -2,15% | 5.948,00 |
| 12.04.2024 | 176,30 | 177,41 | 171,48 | 172,49 | -2,26% | 1.373,00 |
| 11.04.2024 | 173,52 | 177,22 | 171,83 | 176,47 | 1,53% | 1.226,00 |
| 10.04.2024 | 175,36 | 176,55 | 170,54 | 173,81 | -0,61% | 1.183,00 |
| 09.04.2024 | 174,85 | 175,93 | 171,54 | 174,87 | 0,17% | 738,00 |
| 08.04.2024 | 174,48 | 175,89 | 173,97 | 174,57 | -0,32% | 736,00 |
| 05.04.2024 | 172,01 | 176,28 | 170,20 | 175,13 | 2,22% | 2.289,00 |
| 04.04.2024 | 176,72 | 178,26 | 171,13 | 171,32 | -2,52% | 4.584,00 |
| 03.04.2024 | 175,70 | 177,03 | 174,74 | 175,75 | -0,43% | 2.502,00 |
| 02.04.2024 | 178,86 | 179,92 | 174,59 | 176,51 | -1,34% | 3.097,00 |
| 28.03.2024 | 178,66 | 180,02 | 178,55 | 178,91 | 0,07% | 5.152,00 |
| 27.03.2024 | 176,65 | 179,06 | 176,28 | 178,79 | 1,48% | 853,00 |
| 26.03.2024 | 176,66 | 177,58 | 175,53 | 176,18 | -0,19% | 1.857,00 |
| 25.03.2024 | 177,42 | 177,76 | 176,04 | 176,52 | -0,60% | 1.616,00 |
| 22.03.2024 | 178,22 | 178,86 | 177,47 | 177,58 | -0,18% | 1.761,00 |
| 21.03.2024 | 176,78 | 178,90 | 176,52 | 177,90 | 1,06% | 2.072,00 |
| 20.03.2024 | 173,12 | 176,30 | 172,84 | 176,04 | 1,67% | 1.167,00 |
| 19.03.2024 | 171,01 | 173,43 | 169,83 | 173,15 | 1,10% | 5.082,00 |
| 18.03.2024 | 169,52 | 172,69 | 169,50 | 171,26 | 1,34% | 2.131,00 |
| 15.03.2024 | 171,07 | 172,16 | 168,06 | 169,00 | -1,44% | 604,00 |
| 14.03.2024 | 172,07 | 172,87 | 169,49 | 171,47 | -0,04% | 779,00 |
| 13.03.2024 | 172,25 | 172,67 | 170,28 | 171,54 | -0,37% | 1.339,00 |
| 12.03.2024 | 169,69 | 172,59 | 167,75 | 172,17 | 1,91% | 526,00 |
| 11.03.2024 | 168,50 | 168,99 | 166,74 | 168,94 | 0,00% | 635,00 |
| 08.03.2024 | 170,92 | 172,78 | 168,36 | 168,94 | -1,11% | 1.015,00 |
| 07.03.2024 | 167,60 | 171,48 | 166,80 | 170,83 | 1,53% | 1.209,00 |
| 06.03.2024 | 167,43 | 169,64 | 167,02 | 168,26 | 0,63% | 1.633,00 |
| 05.03.2024 | 169,64 | 170,10 | 165,72 | 167,20 | -1,97% | 2.057,00 |
| 04.03.2024 | 170,92 | 171,92 | 170,29 | 170,56 | -0,50% | 1.698,00 |
| 01.03.2024 | 169,69 | 171,68 | 168,15 | 171,42 | 1,12% | 3.680,00 |
| 29.02.2024 | 166,96 | 169,75 | 165,64 | 169,52 | 1,58% | 1.368,00 |
| 28.02.2024 | 167,58 | 167,69 | 166,23 | 166,88 | -0,38% | 618,00 |
| 27.02.2024 | 166,40 | 167,60 | 165,91 | 167,52 | 0,46% | 527,00 |
| 26.02.2024 | 167,85 | 168,59 | 166,76 | 166,76 | -1,21% | 1.849,00 |
| 23.02.2024 | 168,42 | 169,88 | 167,88 | 168,80 | 0,29% | 1.450,00 |
| 22.02.2024 | 164,50 | 168,88 | 163,92 | 168,31 | 4,12% | 2.232,00 |
| 21.02.2024 | 161,29 | 161,75 | 159,34 | 161,65 | 0,24% | 2.427,00 |
| 20.02.2024 | 163,36 | 163,36 | 160,05 | 161,27 | -1,72% | 1.635,00 |
| 19.02.2024 | 164,08 | 164,55 | 163,58 | 164,10 | 0,18% | 1.383,00 |
| 16.02.2024 | 165,82 | 166,59 | 163,58 | 163,80 | -1,06% | 3.731,00 |
| 15.02.2024 | 164,71 | 165,86 | 163,73 | 165,55 | 0,79% | 2.527,00 |
| 14.02.2024 | 162,00 | 164,33 | 161,48 | 164,26 | 1,70% | 1.507,00 |
| 13.02.2024 | 164,96 | 165,22 | 159,20 | 161,51 | -2,06% | 5.958,00 |
| 12.02.2024 | 164,88 | 166,88 | 164,56 | 164,90 | -0,12% | 1.947,00 |
| 09.02.2024 | 163,39 | 165,48 | 163,34 | 165,09 | 1,04% | 987,00 |
| 08.02.2024 | 163,25 | 163,77 | 162,87 | 163,39 | 0,04% | 1.905,00 |
| 07.02.2024 | 160,90 | 163,72 | 160,53 | 163,33 | 1,57% | 987,00 |
| 06.02.2024 | 160,46 | 161,47 | 159,84 | 160,81 | 0,14% | 1.587,00 |
| 05.02.2024 | 160,38 | 161,33 | 159,05 | 160,59 | -0,16% | 3.617,00 |
| 02.02.2024 | 158,07 | 161,92 | 156,53 | 160,85 | 3,00% | 2.372,00 |
| 01.02.2024 | 154,06 | 156,34 | 153,44 | 156,16 | 1,49% | 3.667,00 |
| 31.01.2024 | 157,06 | 157,63 | 153,69 | 153,86 | -2,68% | 3.736,00 |
| 30.01.2024 | 158,30 | 158,61 | 157,48 | 158,09 | -0,26% | 1.691,00 |
| 29.01.2024 | 155,84 | 158,52 | 155,60 | 158,50 | 1,83% | 2.674,00 |
| 26.01.2024 | 155,17 | 156,64 | 154,86 | 155,65 | -0,35% | 873,00 |
| 25.01.2024 | 154,15 | 156,42 | 153,76 | 156,20 | 1,38% | 2.417,00 |
| 24.01.2024 | 154,98 | 156,00 | 153,91 | 154,08 | -0,17% | 3.604,00 |
| 23.01.2024 | 152,64 | 154,44 | 152,48 | 154,34 | 0,91% | 696,00 |
| 22.01.2024 | 152,44 | 153,97 | 152,44 | 152,95 | 0,57% | 2.113,00 |
| 19.01.2024 | 148,90 | 152,38 | 148,68 | 152,09 | 2,08% | 2.692,00 |
| 18.01.2024 | 145,91 | 149,25 | 145,79 | 148,99 | 1,85% | 2.658,00 |
| 17.01.2024 | 146,71 | 147,10 | 144,93 | 146,29 | -1,10% | 2.086,00 |
| 16.01.2024 | 147,31 | 148,82 | 146,60 | 147,91 | 0,07% | 1.720,00 |
| 15.01.2024 | 148,07 | 148,23 | 147,39 | 147,81 | -0,22% | 535,00 |
| 12.01.2024 | 147,21 | 148,79 | 146,52 | 148,13 | 0,27% | 643,00 |
| 11.01.2024 | 148,13 | 148,99 | 145,38 | 147,73 | -0,03% | 4.570,00 |
| 10.01.2024 | 146,37 | 148,27 | 146,22 | 147,77 | 0,76% | 711,00 |
| 09.01.2024 | 146,56 | 147,19 | 144,94 | 146,66 | -0,11% | 1.150,00 |
| 08.01.2024 | 142,52 | 146,98 | 142,03 | 146,82 | 2,66% | 2.776,00 |
| 05.01.2024 | 142,53 | 143,98 | 141,53 | 143,02 | 0,39% | 2.899,00 |
| 04.01.2024 | 144,05 | 144,58 | 142,40 | 142,46 | -0,93% | 2.320,00 |
| 03.01.2024 | 145,61 | 145,83 | 143,30 | 143,80 | -1,52% | 4.963,00 |
| 02.01.2024 | 147,09 | 147,47 | 144,56 | 146,02 | -0,67% | 3.177,00 |
| 29.12.2023 | 147,16 | 147,54 | 146,66 | 147,00 | 0,07% | 739,00 |
| 28.12.2023 | 146,96 | 147,51 | 146,02 | 146,89 | 0,54% | 2.418,00 |
| 27.12.2023 | 147,41 | 147,49 | 145,28 | 146,10 | 0,21% | 3.897,00 |
| 22.12.2023 | 145,17 | 146,69 | 144,76 | 145,80 | 0,15% | 1.636,00 |