Xtrackers S&P 500 2x Leveraged Daily Swap UCITS ETF 1C (XS2D)

XS2D
🏛️ 德国 →
239.40
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-30 229.00 230.50 225.05 225.40 0.0M
2024-12-27 234.00 234.45 228.70 230.10 0.0M
2024-12-23 229.70 229.90 226.00 227.90 0.0M
2024-12-20 222.55 229.50 218.15 229.50 0.0M
2024-12-19 224.75 228.00 224.40 227.00 0.0M
2024-12-18 235.90 237.35 234.80 236.55 0.0M
2024-12-17 235.80 236.50 234.25 235.55 0.0M
2024-12-16 235.20 237.30 235.20 236.85 0.0M
2024-12-13 237.25 237.70 234.80 235.70 0.0M
2024-12-12 237.25 238.15 236.20 237.40 0.0M
2024-12-11 234.80 238.10 234.50 238.10 0.0M
2024-12-10 234.65 236.50 234.30 235.75 0.0M
2024-12-09 237.40 237.45 234.00 235.05 0.0M
2024-12-06 235.55 238.00 234.50 237.00 0.0M
2024-12-05 237.20 237.65 236.15 236.65 0.0M
2024-12-04 236.15 237.75 235.80 236.75 0.0M
2024-12-03 235.50 235.55 233.90 234.65 0.0M
2024-12-02 233.55 235.75 233.15 235.40 0.0M
2024-11-29 231.35 233.25 231.05 233.20 0.0M
2024-11-28 231.65 231.95 231.15 231.85 0.0M
2024-11-27 233.05 233.50 229.90 230.25 0.0M
2024-11-26 231.10 233.00 230.20 232.95 0.0M
2024-11-25 232.45 233.05 230.75 231.20 0.0M
2024-11-22 228.45 231.70 227.90 230.65 0.0M
2024-11-21 224.05 227.40 222.85 227.20 0.0M
2024-11-20 224.75 225.40 221.05 221.85 0.0M
2024-11-19 223.15 223.20 217.85 222.95 0.0M
2024-11-18 221.50 223.30 220.45 223.30 0.0M
2024-11-15 224.75 224.75 221.55 221.55 0.0M
2024-11-14 230.10 231.60 228.65 229.00 0.0M
2024-11-13 227.70 230.30 226.60 230.30 0.0M
2024-11-12 229.15 230.00 228.55 228.95 0.0M
2024-11-11 228.90 230.75 228.70 229.45 0.0M
2024-11-08 224.80 226.85 223.35 226.80 0.0M
2024-11-07 221.80 223.35 221.60 223.35 0.0M
2024-11-06 219.10 221.80 218.00 219.95 0.0M
2024-11-05 203.80 206.70 203.55 206.60 0.0M
2024-11-04 204.65 205.30 202.90 203.85 0.0M
2024-11-01 204.25 207.90 204.00 207.25 0.0M
2024-10-31 208.40 208.95 204.45 205.15 0.0M
2024-10-30 214.55 214.60 211.70 213.30 0.0M
2024-10-29 213.30 215.00 212.00 213.60 0.0M
2024-10-28 214.30 214.55 212.90 213.15 0.0M
2024-10-25 212.05 215.30 212.05 214.15 0.0M
2024-10-24 212.90 213.70 211.80 211.80 0.0M
2024-10-23 215.40 215.70 212.45 212.60 0.0M
2024-10-22 214.30 214.45 212.90 214.30 0.0M
2024-10-21 215.20 215.70 213.00 213.10 0.0M
2024-10-18 214.30 215.10 213.85 214.90 0.0M
2024-10-17 214.45 217.20 214.10 215.25 0.0M
2024-10-16 211.75 212.40 210.85 212.00 0.0M
2024-10-15 214.75 214.90 212.25 212.90 0.0M
2024-10-14 210.35 213.90 210.15 213.20 0.0M
2024-10-11 207.90 210.50 207.00 209.80 0.0M
2024-10-10 208.40 208.70 207.00 208.25 0.0M
2024-10-09 204.10 207.65 204.10 207.65 0.0M
2024-10-08 200.95 204.60 200.65 204.40 0.0M
2024-10-07 204.65 204.70 202.80 204.10 0.0M
2024-10-04 200.50 205.25 200.45 202.30 0.0M
2024-10-03 200.65 201.65 199.00 200.90 0.0M
2024-10-02 199.96 201.65 198.50 201.65 0.0M
2024-10-01 202.75 204.15 198.66 200.45 0.0M
2024-09-30 200.55 201.20 199.00 201.05 0.0M
2024-09-27 201.95 202.40 201.25 201.95 0.0M
2024-09-26 203.00 203.85 200.50 200.50 0.0M
2024-09-25 199.34 200.80 199.34 200.75 0.0M
2024-09-24 201.40 201.45 198.66 200.30 0.0M
2024-09-23 198.94 200.70 198.50 200.40 0.0M
2024-09-20 198.70 199.44 197.64 197.84 0.0M
2024-09-19 197.66 200.40 197.38 199.82 0.0M
2024-09-18 195.50 195.72 194.44 194.58 0.0M
2024-09-17 195.12 197.14 194.98 196.52 0.0M
2024-09-16 194.20 194.70 192.80 193.52 0.0M
2024-09-13 193.34 195.14 193.12 195.14 0.0M
2024-09-12 192.06 192.34 189.46 191.28 0.0M
2024-09-11 185.94 187.42 181.34 183.08 0.0M
2024-09-10 184.58 187.00 184.42 185.86 0.0M
2024-09-09 182.74 185.14 182.62 184.32 0.0M
2024-09-06 184.96 187.76 180.64 181.38 0.0M
2024-09-05 187.60 189.72 185.82 185.94 0.0M
2024-09-04 187.66 190.20 187.18 188.76 0.0M
2024-09-03 197.58 197.70 191.64 192.84 0.0M
2024-09-02 196.40 197.54 195.94 197.28 0.0M
2024-08-30 194.36 195.92 193.98 193.98 0.0M
2024-08-29 192.16 196.68 192.16 195.98 0.0M
2024-08-28 194.50 195.08 192.12 192.50 0.0M
2024-08-27 193.86 194.42 192.30 193.42 0.0M
2024-08-26 194.36 195.86 193.40 193.42 0.0M
2024-08-23 192.78 195.20 192.56 193.98 0.0M
2024-08-22 194.36 196.34 193.86 193.86 0.0M
2024-08-21 193.40 194.86 193.04 193.82 0.0M
2024-08-20 194.92 195.40 192.88 193.26 0.0M
2024-08-19 191.40 192.88 190.76 192.88 0.0M
2024-08-16 192.74 192.88 189.86 191.40 0.0M
2024-08-15 185.80 191.10 185.46 190.82 0.0M
2024-08-14 184.44 185.10 182.50 185.10 0.0M
2024-08-13 180.84 182.88 179.84 182.88 0.0M
2024-08-12 179.72 181.06 178.44 179.18 0.0M
2024-08-09 177.72 179.80 176.54 178.28 0.0M
2024-08-08 169.98 177.00 168.44 176.66 0.0M
2024-08-07 174.54 178.60 173.82 177.56 0.0M
2024-08-06 172.90 175.10 169.96 173.32 0.0M
2024-08-05 169.46 172.62 162.44 170.86 0.0M
2024-08-02 184.90 185.84 177.18 178.26 0.0M
2024-08-01 195.58 197.48 191.18 191.18 0.0M
2024-07-31 191.14 194.60 191.14 194.44 0.0M
2024-07-30 190.46 192.12 188.28 188.46 0.0M
2024-07-29 191.08 192.42 189.04 189.04 0.0M
2024-07-26 186.92 189.20 186.78 188.36 0.0M
2024-07-25 188.22 189.48 185.00 188.54 0.0M
2024-07-24 193.94 194.14 189.38 189.92 0.0M
2024-07-23 195.62 198.20 195.02 198.18 0.0M
2024-07-22 193.18 196.16 193.18 194.20 0.0M
2024-07-19 194.96 195.80 192.82 192.84 0.0M
2024-07-18 198.76 199.50 195.50 195.50 0.0M
2024-07-17 201.45 201.50 197.98 198.44 0.0M
2024-07-16 201.60 203.50 200.70 202.55 0.0M
2024-07-15 201.30 203.15 201.10 202.45 0.0M
2024-07-12 199.04 201.30 198.00 201.15 0.0M
2024-07-11 202.55 202.80 198.94 198.94 0.0M
2024-07-10 199.08 200.15 198.94 200.15 0.0M
2024-07-09 199.06 199.66 198.90 199.28 0.0M
2024-07-08 197.70 198.90 197.42 198.22 0.0M
2024-07-05 196.42 197.00 195.74 196.88 0.0M
2024-07-04 196.52 196.78 195.84 196.08 0.0M
2024-07-03 195.34 195.70 194.52 195.52 0.0M
2024-07-02 192.44 193.86 191.62 193.86 0.0M
2024-07-01 193.20 193.30 191.26 192.74 0.0M
2024-06-28 195.84 197.34 195.24 195.54 0.0M
2024-06-27 193.76 194.66 193.56 193.56 0.0M
2024-06-26 194.40 195.02 193.00 193.56 0.0M
2024-06-25 192.02 193.40 191.68 193.10 0.0M
2024-06-24 193.62 194.34 192.50 194.20 0.0M
2024-06-21 194.26 194.48 193.18 193.82 0.0M
2024-06-20 196.00 196.58 195.00 195.34 0.0M
2024-06-19 194.80 195.00 194.48 194.66 0.0M
2024-06-18 193.86 194.44 193.50 193.76 0.0M
2024-06-17 191.44 191.82 190.28 191.54 0.0M
2024-06-14 191.02 191.12 188.72 190.58 0.0M
2024-06-13 189.54 190.06 188.58 189.46 0.0M
2024-06-12 186.82 189.72 185.48 189.02 0.0M
2024-06-11 185.26 185.50 183.70 185.32 0.0M
2024-06-10 184.04 185.00 183.54 185.00 0.0M
2024-06-07 183.26 185.12 181.58 184.40 0.0M
2024-06-06 182.84 183.50 182.54 182.72 0.0M
2024-06-05 179.02 181.48 177.02 181.42 0.0M
2024-06-04 177.50 178.16 176.36 176.66 0.0M
2024-06-03 179.36 179.74 177.00 177.44 0.0M
2024-05-31 175.70 176.48 173.70 173.82 0.0M
2024-05-30 176.92 177.52 176.20 176.72 0.0M
2024-05-29 179.32 179.38 177.76 178.84 0.0M
2024-05-28 180.76 181.22 179.80 180.02 0.0M
2024-05-27 180.30 180.70 179.84 180.70 0.0M
2024-05-24 178.88 180.72 178.54 180.32 0.0M
2024-05-23 183.14 183.50 180.80 181.66 0.0M
2024-05-22 181.34 182.02 181.22 181.70 0.0M
2024-05-21 180.78 181.10 180.46 180.98 0.0M
2024-05-20 180.46 181.72 180.34 181.72 0.0M
2024-05-17 180.06 180.52 179.60 179.60 0.0M
2024-05-16 180.92 181.52 180.60 181.38 0.0M
2024-05-15 177.16 179.42 176.80 179.34 0.0M
2024-05-14 175.94 176.58 175.00 175.80 0.0M
2024-05-13 176.74 176.94 175.86 175.86 0.0M
2024-05-10 176.40 177.16 175.90 175.90 0.0M
2024-05-09 174.08 175.20 173.80 175.20 0.0M
2024-05-08 174.70 174.74 173.00 174.24 0.0M
2024-05-07 173.70 174.66 173.60 174.38 0.0M
2024-05-06 170.84 172.06 170.60 172.00 0.0M
2024-05-03 167.50 170.48 167.28 169.44 0.0M
2024-05-02 165.32 166.80 164.00 165.08 0.0M
2024-04-30 170.42 170.42 168.64 168.64 0.0M
2024-04-29 170.02 171.08 169.72 169.80 0.0M
2024-04-26 168.48 170.36 167.62 169.74 0.0M
2024-04-25 165.76 165.88 162.70 163.42 0.0M
2024-04-24 168.94 169.04 167.16 167.58 0.0M
2024-04-23 164.96 167.70 164.32 167.46 0.0M
2024-04-22 163.36 164.12 162.20 162.88 0.0M
2024-04-19 163.42 164.96 162.92 163.26 0.0M
2024-04-18 166.46 167.56 164.82 167.08 0.0M
2024-04-17 167.74 169.40 166.16 166.16 0.0M
2024-04-16 168.40 169.42 167.34 168.36 0.0M
2024-04-15 174.28 175.48 173.00 173.60 0.0M
2024-04-12 177.18 177.36 173.68 174.54 0.0M
2024-04-11 173.64 174.10 172.24 173.74 0.0M
2024-04-10 175.40 175.90 171.24 173.36 0.0M
2024-04-09 174.88 175.66 171.84 172.92 0.0M
2024-04-08 174.60 175.88 174.50 175.06 0.0M
2024-04-05 172.32 174.92 165.88 174.56 0.0M
2024-04-04 176.68 177.84 176.48 177.56 0.0M
2024-04-03 176.20 177.02 175.32 176.88 0.0M
2024-04-02 179.44 179.94 174.82 175.82 0.0M
2024-03-28 178.80 179.40 178.78 179.08 0.0M
2024-03-27 176.90 177.84 176.46 176.82 0.0M
2024-03-26 177.14 177.64 176.94 177.24 0.0M
2024-03-25 177.56 177.78 176.16 176.78 0.0M
2024-03-22 178.34 178.84 177.54 177.64 0.0M
2024-03-21 177.32 178.92 176.60 178.66 0.0M
2024-03-20 173.02 173.96 173.00 173.30 0.0M
2024-03-19 171.36 172.38 170.04 172.38 0.0M
2024-03-18 169.98 172.72 169.54 172.04 0.0M
2024-03-15 171.24 172.04 168.52 168.56 0.0M
2024-03-14 172.22 172.66 170.40 171.38 0.0M
2024-03-13 172.40 172.42 171.26 171.48 0.0M
2024-03-12 170.00 172.10 168.68 171.16 0.0M
2024-03-11 168.22 168.48 166.94 168.24 0.0M
2024-03-08 171.26 172.72 169.90 170.70 0.0M
2024-03-07 167.46 171.00 166.86 170.36 0.0M
2024-03-06 167.48 169.10 167.48 169.06 0.0M
2024-03-05 170.14 170.14 167.28 167.66 0.0M
2024-03-04 170.88 171.18 170.36 170.54 0.0M
2024-03-01 169.50 170.48 168.14 169.94 0.0M
2024-02-29 166.76 168.58 165.82 167.82 0.0M
2024-02-28 167.46 167.52 166.30 167.26 0.0M
2024-02-27 166.92 167.30 166.48 166.56 0.0M
2024-02-26 168.04 168.50 167.56 167.64 0.0M
2024-02-23 168.26 169.76 167.96 168.70 0.0M
2024-02-22 164.64 167.26 164.44 167.26 0.0M
2024-02-21 161.16 161.22 160.34 160.72 0.0M
2024-02-20 163.24 163.24 160.72 161.02 0.0M
2024-02-19 163.76 164.50 163.68 164.18 0.0M
2024-02-16 166.02 166.54 164.00 165.38 0.0M
2024-02-15 165.00 165.08 163.84 164.30 0.0M
2024-02-14 162.38 163.74 162.30 162.66 0.0M
2024-02-13 164.90 165.02 161.10 162.34 0.0M
2024-02-12 164.98 166.72 164.90 166.72 0.0M
2024-02-09 163.80 164.82 163.60 164.02 0.0M
2024-02-08 163.38 163.60 162.84 163.12 0.0M
2024-02-07 160.76 163.38 160.60 162.90 0.0M
2024-02-06 160.64 161.16 160.00 160.56 0.0M
2024-02-05 160.18 161.04 159.26 159.96 0.0M
2024-02-02 157.80 160.12 157.26 160.12 0.0M
2024-02-01 154.88 155.10 153.54 154.10 0.0M
2024-01-31 157.56 157.64 154.90 155.42 0.0M
2024-01-30 158.14 158.62 157.54 158.20 0.0M
2024-01-29 155.96 156.88 155.88 156.66 0.0M
2024-01-26 155.32 156.58 154.82 156.26 0.0M
2024-01-25 154.26 156.30 153.98 156.22 0.0M
2024-01-24 155.02 155.72 154.54 155.42 0.0M
2024-01-23 152.92 153.86 152.60 153.50 0.0M
2024-01-22 152.84 153.92 152.60 153.24 0.0M
2024-01-19 149.40 150.40 149.08 149.88 0.0M
2024-01-18 146.34 148.02 146.20 148.02 0.0M
2024-01-17 146.60 147.00 145.82 146.84 0.0M
2024-01-16 146.82 148.64 146.70 148.58 0.0M
2024-01-15 148.02 148.18 147.58 147.80 0.0M
2024-01-12 147.14 148.70 146.62 147.66 0.0M
2024-01-11 148.44 148.96 145.76 145.76 0.0M
2024-01-10 146.62 147.42 146.20 146.80 0.0M
2024-01-09 146.16 146.42 145.06 146.42 0.1M
2024-01-08 142.88 144.20 142.08 144.06 0.0M
2024-01-05 142.54 143.90 141.66 143.32 0.0M
2024-01-04 144.08 144.48 143.16 144.40 0.0M
2024-01-03 145.54 145.82 144.00 144.50 0.0M
2024-01-02 147.14 147.26 145.04 145.68 0.0M