174,680€
0,43%
Echtzeitkurs Xtrackers II US Treasuries UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers II US Treasuries UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 174,40 | 175,49 | 174,09 | 174,99 | 0,43% | - |
| 25.04.2024 | 174,91 | 175,11 | 174,02 | 174,24 | -0,50% | - |
| 24.04.2024 | 175,32 | 175,64 | 174,95 | 175,12 | -0,26% | - |
| 23.04.2024 | 176,33 | 176,48 | 175,37 | 175,58 | -0,33% | - |
| 22.04.2024 | 175,61 | 176,44 | 175,46 | 176,16 | 0,03% | - |
| 19.04.2024 | 177,20 | 177,38 | 175,63 | 176,11 | 0,01% | 990,00 |
| 18.04.2024 | 176,07 | 176,32 | 175,77 | 176,09 | -0,03% | - |
| 17.04.2024 | 176,15 | 176,48 | 175,83 | 176,13 | 0,01% | - |
| 16.04.2024 | 176,71 | 176,89 | 175,51 | 176,12 | -0,25% | - |
| 15.04.2024 | 176,57 | 176,78 | 175,95 | 176,55 | -0,40% | 240,00 |
| 12.04.2024 | 175,59 | 177,79 | 175,48 | 177,26 | 1,38% | - |
| 11.04.2024 | 175,22 | 175,74 | 174,84 | 174,84 | -0,17% | - |
| 10.04.2024 | 175,33 | 175,79 | 174,84 | 175,13 | -0,06% | - |
| 09.04.2024 | 174,72 | 175,38 | 174,57 | 175,23 | 0,40% | - |
| 08.04.2024 | 174,73 | 174,87 | 174,47 | 174,54 | -0,32% | 2.256,00 |
| 05.04.2024 | 176,18 | 176,23 | 175,10 | 175,10 | -0,63% | - |
| 04.04.2024 | 175,29 | 176,20 | 174,95 | 176,20 | 0,32% | 280,00 |
| 03.04.2024 | 176,40 | 176,54 | 175,24 | 175,63 | -0,49% | - |
| 02.04.2024 | 177,57 | 177,76 | 176,06 | 176,49 | -0,72% | - |
| 28.03.2024 | 177,13 | 177,91 | 177,09 | 177,77 | 0,36% | - |
| 27.03.2024 | 176,73 | 177,41 | 176,55 | 177,15 | 0,27% | - |
| 26.03.2024 | 176,21 | 176,76 | 175,94 | 176,67 | 0,14% | 980,00 |
| 25.03.2024 | 177,08 | 177,20 | 176,27 | 176,42 | -0,53% | 52,00 |
| 22.03.2024 | 176,55 | 177,36 | 176,40 | 177,36 | 0,93% | - |
| 21.03.2024 | 174,48 | 175,76 | 174,41 | 175,72 | 0,52% | - |
| 20.03.2024 | 175,24 | 175,90 | 174,66 | 174,81 | -0,25% | 2.460,00 |
| 19.03.2024 | 174,83 | 175,54 | 174,83 | 175,25 | 0,22% | 4.715,00 |
| 18.03.2024 | 174,77 | 174,86 | 174,40 | 174,86 | 0,08% | - |
| 15.03.2024 | 175,14 | 175,18 | 174,54 | 174,72 | -0,11% | - |
| 14.03.2024 | 174,43 | 175,13 | 174,40 | 174,92 | 0,23% | 1.975,00 |
| 13.03.2024 | 175,72 | 175,88 | 174,51 | 174,51 | -0,62% | 2.665,00 |
| 12.03.2024 | 175,96 | 176,55 | 175,55 | 175,61 | -0,29% | - |
| 11.03.2024 | 176,26 | 176,49 | 176,05 | 176,12 | -0,02% | - |
| 08.03.2024 | 176,12 | 176,51 | 175,76 | 176,16 | 0,10% | 5.500,00 |
| 07.03.2024 | 176,32 | 177,55 | 175,77 | 175,98 | -0,23% | - |
| 06.03.2024 | 176,57 | 176,75 | 176,18 | 176,39 | -0,25% | - |
| 05.03.2024 | 176,13 | 177,02 | 176,05 | 176,83 | 0,53% | - |
| 04.03.2024 | 176,19 | 176,51 | 175,70 | 175,89 | -0,40% | - |
| 01.03.2024 | 176,17 | 176,73 | 175,88 | 176,61 | 0,18% | - |
| 29.02.2024 | 175,57 | 176,59 | 174,91 | 176,29 | 0,36% | 1.470,00 |
| 28.02.2024 | 175,48 | 175,95 | 175,24 | 175,65 | 0,39% | - |
| 27.02.2024 | 175,10 | 175,48 | 174,84 | 174,97 | -0,11% | 11.760,00 |
| 26.02.2024 | 176,23 | 176,24 | 174,95 | 175,16 | -0,41% | - |
| 23.02.2024 | 174,80 | 175,94 | 174,77 | 175,88 | 0,41% | - |
| 22.02.2024 | 174,94 | 175,49 | 174,05 | 175,16 | -0,02% | - |
| 21.02.2024 | 175,79 | 176,19 | 175,14 | 175,19 | -1,70% | 2.860,00 |
| 20.02.2024 | 178,34 | 178,71 | 177,80 | 178,22 | 0,06% | - |
| 19.02.2024 | 178,37 | 178,57 | 178,04 | 178,11 | -0,22% | - |
| 16.02.2024 | 179,09 | 179,10 | 178,30 | 178,50 | -0,38% | - |
| 15.02.2024 | 179,57 | 180,02 | 179,07 | 179,17 | -0,18% | - |
| 14.02.2024 | 179,51 | 179,80 | 179,19 | 179,50 | 0,15% | - |
| 13.02.2024 | 179,54 | 180,02 | 178,89 | 179,23 | -0,23% | - |
| 12.02.2024 | 179,39 | 180,03 | 179,30 | 179,65 | 0,15% | - |
| 09.02.2024 | 179,88 | 179,95 | 179,25 | 179,38 | -0,15% | - |
| 08.02.2024 | 180,52 | 180,54 | 179,56 | 179,66 | -0,35% | - |
| 07.02.2024 | 180,68 | 180,90 | 180,13 | 180,29 | -0,29% | 1.784,00 |
| 06.02.2024 | 180,46 | 181,09 | 180,16 | 180,82 | 0,32% | - |
| 05.02.2024 | 180,75 | 181,00 | 180,18 | 180,24 | -0,11% | - |
| 02.02.2024 | 181,46 | 181,48 | 180,43 | 180,43 | -0,49% | 1.160,00 |
| 01.02.2024 | 181,01 | 182,27 | 180,99 | 181,33 | 0,07% | - |
| 31.01.2024 | 179,87 | 181,25 | 179,66 | 181,20 | 0,90% | - |
| 30.01.2024 | 179,87 | 180,13 | 179,15 | 179,57 | 0,02% | - |
| 29.01.2024 | 178,50 | 179,77 | 178,48 | 179,53 | 0,63% | - |
| 26.01.2024 | 179,10 | 179,71 | 177,97 | 178,41 | -0,32% | 2.300,00 |
| 25.01.2024 | 177,56 | 179,23 | 177,30 | 178,98 | 0,83% | - |
| 24.01.2024 | 178,43 | 178,72 | 177,34 | 177,52 | -0,47% | - |
| 23.01.2024 | 178,05 | 178,79 | 177,66 | 178,36 | 0,03% | - |
| 22.01.2024 | 177,69 | 178,45 | 177,63 | 178,30 | 0,35% | - |
| 19.01.2024 | 178,01 | 178,07 | 177,48 | 177,68 | -0,28% | - |
| 18.01.2024 | 178,50 | 178,68 | 178,10 | 178,16 | -0,07% | 26.410,00 |
| 17.01.2024 | 179,01 | 179,13 | 178,29 | 178,30 | -0,29% | - |
| 16.01.2024 | 178,49 | 179,55 | 178,48 | 178,81 | 0,13% | 360,00 |
| 15.01.2024 | 178,49 | 178,81 | 178,21 | 178,58 | -0,04% | - |
| 12.01.2024 | 177,95 | 178,69 | 177,91 | 178,64 | 0,29% | - |
| 11.01.2024 | 177,69 | 178,27 | 177,44 | 178,13 | 0,37% | - |
| 10.01.2024 | 178,34 | 178,48 | 177,47 | 177,48 | -0,50% | - |
| 09.01.2024 | 177,91 | 178,56 | 177,55 | 178,37 | 0,31% | - |
| 08.01.2024 | 177,77 | 178,27 | 177,40 | 177,82 | 0,06% | - |
| 05.01.2024 | 178,16 | 178,56 | 177,38 | 177,71 | -0,26% | - |
| 04.01.2024 | 179,13 | 179,26 | 177,95 | 178,18 | -0,70% | - |
| 03.01.2024 | 178,43 | 179,61 | 178,11 | 179,45 | 0,42% | 900,00 |
| 02.01.2024 | 178,08 | 178,86 | 176,29 | 178,70 | 0,65% | - |
| 29.12.2023 | 177,74 | 177,84 | 177,10 | 177,54 | -0,06% | - |
| 28.12.2023 | 176,99 | 177,90 | 176,75 | 177,65 | 0,08% | - |
| 27.12.2023 | 177,54 | 177,69 | 176,80 | 177,51 | -0,16% | - |
| 22.12.2023 | 178,38 | 178,43 | 177,59 | 177,79 | -0,22% | 3.600,00 |
| 21.12.2023 | 178,60 | 179,44 | 178,13 | 178,17 | -0,69% | - |
| 20.12.2023 | 178,30 | 179,40 | 178,16 | 179,40 | 0,78% | - |
| 19.12.2023 | 178,66 | 178,97 | 177,96 | 178,01 | -0,38% | - |
| 18.12.2023 | 179,23 | 179,53 | 178,40 | 178,69 | -0,39% | - |
| 15.12.2023 | 177,70 | 179,39 | 177,48 | 179,39 | 0,86% | - |
| 14.12.2023 | 178,63 | 179,29 | 177,38 | 177,86 | -0,39% | - |
| 13.12.2023 | 177,75 | 178,65 | 177,75 | 178,55 | 0,49% | - |
| 12.12.2023 | 177,88 | 178,30 | 177,47 | 177,69 | -0,17% | 3.400,00 |
| 11.12.2023 | 177,84 | 178,08 | 177,45 | 178,00 | 0,03% | - |
| 08.12.2023 | 178,60 | 178,60 | 177,71 | 177,94 | -0,04% | - |
| 07.12.2023 | 178,41 | 178,87 | 178,01 | 178,01 | -0,39% | 7.350,00 |
| 06.12.2023 | 177,80 | 178,73 | 177,66 | 178,70 | 0,51% | - |
| 05.12.2023 | 176,20 | 177,93 | 176,19 | 177,80 | 1,00% | 600,00 |
| 04.12.2023 | 175,65 | 176,45 | 175,47 | 176,04 | 0,22% | - |