166,899$
-0,12%
Echtzeitkurs Xtrackers II US Treasuries 1-3 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers II US Treasuries 1-3 UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 166,90 | 167,00 | 166,74 | 166,90 | -0,12% | - |
| 05.06.2025 | 167,21 | 167,43 | 167,09 | 167,10 | -0,03% | - |
| 04.06.2025 | 167,06 | 167,30 | 166,92 | 167,15 | 0,17% | - |
| 03.06.2025 | 167,07 | 167,14 | 166,85 | 166,86 | -0,16% | - |
| 02.06.2025 | 167,02 | 167,20 | 166,87 | 167,13 | 0,04% | - |
| 30.05.2025 | 166,99 | 167,17 | 166,87 | 167,06 | 0,05% | - |
| 29.05.2025 | 166,91 | 167,10 | 166,82 | 166,97 | 0,12% | - |
| 28.05.2025 | 166,84 | 166,95 | 166,67 | 166,77 | -0,04% | - |
| 27.05.2025 | 166,83 | 166,94 | 166,73 | 166,85 | -0,05% | - |
| 23.05.2025 | 166,90 | 167,02 | 166,69 | 166,94 | 0,13% | - |
| 22.05.2025 | 166,80 | 166,85 | 166,53 | 166,72 | 0,11% | - |
| 21.05.2025 | 166,59 | 166,79 | 166,51 | 166,53 | -0,21% | - |
| 20.05.2025 | 166,73 | 166,93 | 166,54 | 166,89 | 0,19% | - |
| 19.05.2025 | 166,59 | 166,68 | 166,44 | 166,57 | -0,14% | - |
| 16.05.2025 | 166,83 | 166,89 | 166,59 | 166,80 | 0,06% | - |
| 15.05.2025 | 166,72 | 166,73 | 166,53 | 166,70 | 0,33% | - |
| 14.05.2025 | 166,52 | 166,61 | 166,15 | 166,16 | -0,31% | - |
| 13.05.2025 | 166,61 | 166,67 | 166,44 | 166,67 | 0,17% | - |
| 12.05.2025 | 166,51 | 166,67 | 166,17 | 166,39 | -0,27% | - |
| 09.05.2025 | 166,88 | 167,00 | 166,79 | 166,83 | 0,19% | - |
| 08.05.2025 | 167,06 | 167,09 | 166,14 | 166,52 | -0,12% | - |
| 07.05.2025 | 167,01 | 167,11 | 166,68 | 166,73 | -0,31% | - |
| 06.05.2025 | 166,95 | 167,25 | 166,82 | 167,25 | 0,31% | - |
| 05.05.2025 | 166,93 | 167,00 | 166,62 | 166,74 | 0,04% | - |
| 02.05.2025 | 167,00 | 167,11 | 166,57 | 166,67 | -0,48% | - |
| 30.04.2025 | 167,40 | 167,73 | 167,28 | 167,48 | 0,20% | - |
| 29.04.2025 | 167,19 | 167,38 | 167,05 | 167,14 | -0,18% | - |
| 28.04.2025 | 166,95 | 167,44 | 166,81 | 167,44 | 0,35% | - |
| 25.04.2025 | 166,91 | 167,05 | 166,75 | 166,84 | -0,14% | - |
| 24.04.2025 | 166,84 | 167,11 | 166,68 | 167,08 | 0,44% | - |
| 23.04.2025 | 166,85 | 167,44 | 166,26 | 166,35 | 0,00% | - |
| 22.04.2025 | 166,83 | 166,95 | 166,35 | 166,35 | -0,29% | - |
| 17.04.2025 | 166,80 | 166,98 | 166,57 | 166,84 | -0,05% | - |
| 16.04.2025 | 166,75 | 167,11 | 166,55 | 166,92 | 0,33% | - |
| 15.04.2025 | 166,50 | 166,71 | 166,25 | 166,37 | 0,06% | - |
| 14.04.2025 | 166,23 | 166,51 | 166,01 | 166,26 | 0,03% | - |
| 11.04.2025 | 166,27 | 166,56 | 165,72 | 166,22 | -0,19% | - |
| 10.04.2025 | 166,50 | 167,10 | 166,40 | 166,54 | 0,21% | - |
| 09.04.2025 | 166,67 | 166,87 | 165,70 | 166,18 | -0,43% | - |
| 08.04.2025 | 166,31 | 167,05 | 166,31 | 166,91 | -0,06% | - |
| 07.04.2025 | 166,95 | 167,21 | 166,28 | 167,01 | 0,05% | - |
| 04.04.2025 | 167,11 | 167,44 | 166,68 | 166,92 | 0,28% | - |
| 03.04.2025 | 166,83 | 167,03 | 166,44 | 166,46 | 0,19% | - |
| 02.04.2025 | 166,34 | 166,35 | 166,05 | 166,14 | 0,04% | - |
| 01.04.2025 | 166,16 | 166,40 | 166,06 | 166,07 | -0,07% | - |
| 31.03.2025 | 166,19 | 166,31 | 165,95 | 166,18 | 0,12% | - |
| 28.03.2025 | 165,86 | 166,14 | 165,81 | 165,98 | 0,10% | - |
| 27.03.2025 | 165,81 | 165,95 | 165,64 | 165,81 | 0,16% | - |
| 26.03.2025 | 165,78 | 165,83 | 165,49 | 165,55 | -0,07% | - |
| 25.03.2025 | 165,72 | 165,88 | 165,63 | 165,67 | -0,05% | - |
| 24.03.2025 | 165,79 | 165,98 | 165,57 | 165,75 | -0,06% | - |
| 21.03.2025 | 165,92 | 166,09 | 165,79 | 165,86 | -0,01% | - |
| 20.03.2025 | 166,05 | 166,06 | 165,68 | 165,88 | 0,21% | - |
| 19.03.2025 | 165,50 | 165,74 | 165,30 | 165,54 | -0,06% | - |
| 18.03.2025 | 165,47 | 165,70 | 165,43 | 165,64 | 0,03% | - |
| 17.03.2025 | 165,54 | 165,66 | 165,46 | 165,58 | -0,06% | - |
| 14.03.2025 | 165,66 | 165,79 | 165,51 | 165,68 | 0,03% | - |
| 13.03.2025 | 165,53 | 165,77 | 165,45 | 165,63 | 0,11% | - |
| 12.03.2025 | 165,58 | 165,75 | 165,37 | 165,45 | -0,22% | - |
| 11.03.2025 | 165,81 | 166,02 | 165,65 | 165,81 | 0,11% | - |
| 10.03.2025 | 165,68 | 165,82 | 165,57 | 165,62 | -0,03% | - |
| 07.03.2025 | 165,65 | 165,88 | 165,39 | 165,67 | 0,16% | - |
| 06.03.2025 | 165,52 | 165,67 | 165,25 | 165,40 | -0,15% | - |
| 05.03.2025 | 165,64 | 165,83 | 165,44 | 165,65 | -0,23% | - |
| 04.03.2025 | 165,76 | 166,13 | 165,58 | 166,03 | 0,51% | - |
| 03.03.2025 | 165,26 | 165,47 | 165,16 | 165,20 | 0,08% | - |
| 28.02.2025 | 165,25 | 165,40 | 164,99 | 165,06 | -0,04% | - |
| 27.02.2025 | 165,06 | 165,23 | 164,95 | 165,13 | 0,18% | - |
| 26.02.2025 | 164,96 | 165,12 | 164,78 | 164,83 | -0,22% | - |
| 25.02.2025 | 164,96 | 165,20 | 164,92 | 165,19 | 0,24% | - |
| 24.02.2025 | 164,68 | 164,84 | 164,62 | 164,79 | 0,14% | - |
| 21.02.2025 | 164,50 | 164,71 | 164,34 | 164,57 | 0,02% | - |
| 20.02.2025 | 164,47 | 164,66 | 164,39 | 164,52 | 0,08% | - |
| 19.02.2025 | 164,34 | 164,55 | 164,23 | 164,40 | -1,33% | - |
| 18.02.2025 | 166,57 | 166,70 | 166,56 | 166,61 | -0,07% | - |
| 17.02.2025 | 166,71 | 166,73 | 166,60 | 166,73 | 0,00% | - |
| 14.02.2025 | 166,58 | 166,77 | 166,52 | 166,72 | 0,13% | - |
| 13.02.2025 | 166,57 | 166,65 | 166,31 | 166,51 | 0,12% | - |
| 12.02.2025 | 166,22 | 166,40 | 166,05 | 166,32 | -0,10% | - |
| 11.02.2025 | 166,40 | 166,58 | 166,34 | 166,49 | -0,03% | - |
| 10.02.2025 | 166,54 | 166,62 | 166,44 | 166,54 | 0,03% | - |
| 07.02.2025 | 166,39 | 166,78 | 166,25 | 166,49 | -0,07% | - |
| 06.02.2025 | 166,62 | 166,75 | 166,54 | 166,61 | -0,08% | - |
| 05.02.2025 | 166,62 | 166,82 | 166,54 | 166,75 | 0,14% | - |
| 04.02.2025 | 166,42 | 166,60 | 166,34 | 166,51 | 0,00% | - |
| 03.02.2025 | 166,43 | 166,71 | 166,09 | 166,51 | 0,01% | - |
| 31.01.2025 | 166,47 | 166,71 | 166,40 | 166,49 | 0,01% | - |
| 30.01.2025 | 166,50 | 166,69 | 166,33 | 166,48 | 0,02% | - |
| 29.01.2025 | 166,48 | 166,61 | 166,35 | 166,46 | 0,03% | - |
| 28.01.2025 | 166,42 | 166,51 | 166,32 | 166,41 | 0,02% | - |
| 27.01.2025 | 166,50 | 166,51 | 166,30 | 166,37 | 0,08% | - |
| 24.01.2025 | 166,16 | 166,34 | 166,00 | 166,24 | 0,05% | - |
| 23.01.2025 | 166,14 | 166,27 | 165,95 | 166,15 | -0,02% | - |
| 22.01.2025 | 166,20 | 166,25 | 166,01 | 166,18 | 0,03% | - |
| 21.01.2025 | 166,16 | 166,28 | 166,01 | 166,14 | 0,02% | - |
| 17.01.2025 | 166,04 | 166,25 | 165,90 | 166,11 | -0,07% | - |
| 16.01.2025 | 165,99 | 166,38 | 165,84 | 166,22 | 0,12% | - |
| 15.01.2025 | 166,06 | 166,21 | 165,93 | 166,02 | 0,17% | - |
| 14.01.2025 | 165,58 | 165,79 | 165,53 | 165,74 | 0,10% | - |
| 13.01.2025 | 165,60 | 165,71 | 165,43 | 165,57 | -0,06% | - |