165,568$
0,07%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 165,56 | 165,65 | 165,34 | 165,56 | 0,07% | - |
| 19.12.2024 | 165,39 | 165,62 | 165,32 | 165,45 | 0,07% | - |
| 18.12.2024 | 165,67 | 165,87 | 165,21 | 165,33 | -0,13% | - |
| 17.12.2024 | 165,54 | 165,67 | 165,47 | 165,54 | 0,03% | - |
| 16.12.2024 | 165,56 | 165,63 | 165,43 | 165,49 | -0,03% | - |
| 13.12.2024 | 165,63 | 165,73 | 165,38 | 165,54 | -0,12% | - |
| 12.12.2024 | 165,78 | 165,92 | 165,57 | 165,73 | 0,00% | - |
| 11.12.2024 | 165,87 | 165,97 | 165,64 | 165,73 | 0,04% | - |
| 10.12.2024 | 165,69 | 165,87 | 165,56 | 165,67 | -0,01% | - |
| 09.12.2024 | 165,76 | 165,82 | 165,61 | 165,69 | -0,08% | - |
| 06.12.2024 | 165,78 | 165,98 | 165,69 | 165,83 | 0,16% | - |
| 05.12.2024 | 165,46 | 165,66 | 165,41 | 165,56 | -0,05% | - |
| 04.12.2024 | 165,42 | 165,73 | 165,33 | 165,64 | 0,14% | - |
| 03.12.2024 | 165,49 | 165,62 | 165,34 | 165,42 | 0,03% | - |
| 02.12.2024 | 165,26 | 165,48 | 165,13 | 165,37 | 0,04% | - |
| 29.11.2024 | 165,39 | 165,49 | 165,26 | 165,30 | 0,06% | - |
| 27.11.2024 | 165,29 | 165,33 | 165,01 | 165,21 | 0,11% | - |
| 26.11.2024 | 165,10 | 165,19 | 164,93 | 165,02 | -0,03% | - |
| 25.11.2024 | 164,95 | 165,24 | 164,90 | 165,07 | 0,12% | - |
| 22.11.2024 | 164,93 | 165,03 | 164,71 | 164,87 | -0,05% | - |
| 21.11.2024 | 164,97 | 165,13 | 164,81 | 164,94 | 0,00% | - |
| 20.11.2024 | 164,83 | 165,11 | 164,80 | 164,94 | -0,05% | - |
| 19.11.2024 | 165,03 | 165,17 | 164,84 | 165,02 | 0,11% | - |
| 18.11.2024 | 164,89 | 164,92 | 164,74 | 164,84 | 0,04% | - |
| 15.11.2024 | 164,71 | 164,89 | 164,56 | 164,77 | -0,12% | - |
| 14.11.2024 | 164,97 | 165,18 | 164,80 | 164,96 | 0,02% | - |
| 13.11.2024 | 164,97 | 165,18 | 164,59 | 164,92 | 0,14% | - |
| 12.11.2024 | 164,74 | 164,81 | 164,65 | 164,70 | -0,05% | - |
| 11.11.2024 | 164,74 | 164,87 | 164,57 | 164,78 | -0,10% | - |
| 08.11.2024 | 164,95 | 165,15 | 164,90 | 164,94 | 0,00% | - |
| 07.11.2024 | 164,86 | 165,17 | 164,80 | 164,94 | 0,12% | - |
| 06.11.2024 | 164,71 | 164,85 | 164,45 | 164,74 | -0,14% | - |
| 05.11.2024 | 164,92 | 165,03 | 164,74 | 164,96 | -0,03% | - |
| 04.11.2024 | 165,09 | 165,11 | 164,94 | 165,00 | 0,05% | - |
| 01.11.2024 | 165,14 | 165,18 | 164,91 | 164,93 | -0,02% | - |
| 31.10.2024 | 164,91 | 165,04 | 164,73 | 164,96 | -0,03% | - |
| 30.10.2024 | 164,96 | 165,12 | 164,88 | 165,00 | -0,02% | - |
| 29.10.2024 | 164,92 | 165,06 | 164,81 | 165,03 | 0,04% | - |
| 28.10.2024 | 165,08 | 165,10 | 164,92 | 164,96 | -0,08% | - |
| 25.10.2024 | 165,20 | 165,25 | 165,07 | 165,09 | -0,07% | - |
| 24.10.2024 | 165,10 | 165,25 | 164,81 | 165,19 | 0,08% | - |
| 23.10.2024 | 165,01 | 165,15 | 164,98 | 165,07 | -0,05% | - |
| 22.10.2024 | 165,15 | 165,33 | 165,13 | 165,15 | -0,05% | - |
| 21.10.2024 | 165,31 | 165,32 | 165,17 | 165,23 | -0,08% | - |
| 18.10.2024 | 165,33 | 165,41 | 165,28 | 165,36 | 0,08% | - |
| 17.10.2024 | 165,31 | 165,37 | 165,12 | 165,23 | -0,09% | - |
| 16.10.2024 | 165,38 | 165,47 | 165,25 | 165,39 | 0,07% | - |
| 15.10.2024 | 165,33 | 165,39 | 165,25 | 165,27 | 0,07% | - |
| 14.10.2024 | 165,11 | 165,19 | 164,94 | 165,15 | -0,05% | - |
| 11.10.2024 | 165,22 | 165,34 | 165,14 | 165,23 | -0,09% | - |
| 10.10.2024 | 165,16 | 165,37 | 164,92 | 165,37 | 0,21% | - |
| 09.10.2024 | 165,11 | 165,17 | 164,97 | 165,03 | -0,05% | - |
| 08.10.2024 | 165,07 | 165,18 | 165,02 | 165,11 | 0,05% | - |
| 07.10.2024 | 165,03 | 165,09 | 164,92 | 165,03 | -0,14% | - |
| 04.10.2024 | 165,32 | 165,43 | 165,23 | 165,27 | -0,31% | - |
| 03.10.2024 | 165,87 | 165,99 | 165,74 | 165,78 | -0,13% | - |
| 02.10.2024 | 165,98 | 166,04 | 165,83 | 166,00 | -0,06% | - |
| 01.10.2024 | 166,06 | 166,23 | 165,94 | 166,10 | 0,04% | - |
| 30.09.2024 | 166,07 | 166,25 | 165,86 | 166,02 | -0,02% | - |
| 27.09.2024 | 166,05 | 166,13 | 165,94 | 166,06 | 0,03% | - |
| 26.09.2024 | 165,97 | 166,14 | 165,86 | 166,00 | -0,06% | - |
| 25.09.2024 | 166,19 | 166,24 | 166,06 | 166,10 | -0,03% | - |
| 24.09.2024 | 166,06 | 166,21 | 165,90 | 166,15 | 0,11% | - |
| 23.09.2024 | 165,96 | 166,03 | 165,82 | 165,96 | 0,01% | - |
| 20.09.2024 | 165,91 | 166,01 | 165,80 | 165,93 | -0,02% | - |
| 19.09.2024 | 165,90 | 166,04 | 165,84 | 165,97 | 0,12% | - |
| 18.09.2024 | 165,76 | 166,15 | 165,56 | 165,77 | -0,05% | - |
| 17.09.2024 | 165,93 | 165,98 | 165,82 | 165,86 | -0,06% | - |
| 16.09.2024 | 165,93 | 166,02 | 165,85 | 165,96 | 0,09% | - |
| 13.09.2024 | 165,95 | 165,96 | 165,79 | 165,81 | 0,12% | - |
| 12.09.2024 | 165,60 | 165,71 | 165,54 | 165,62 | -0,08% | - |
| 11.09.2024 | 165,67 | 165,88 | 165,54 | 165,76 | 0,05% | - |
| 10.09.2024 | 165,54 | 165,71 | 165,53 | 165,67 | 0,14% | - |
| 09.09.2024 | 165,45 | 165,55 | 165,40 | 165,44 | -0,05% | - |
| 06.09.2024 | 165,38 | 165,69 | 165,15 | 165,53 | 0,18% | - |
| 05.09.2024 | 165,30 | 165,39 | 165,11 | 165,23 | 0,10% | - |
| 04.09.2024 | 164,88 | 165,19 | 164,87 | 165,07 | 0,14% | - |
| 03.09.2024 | 164,75 | 164,95 | 164,74 | 164,84 | 0,11% | - |
| 30.08.2024 | 164,61 | 164,74 | 164,50 | 164,65 | 0,02% | - |
| 29.08.2024 | 164,70 | 164,81 | 164,55 | 164,63 | -0,07% | - |
| 28.08.2024 | 164,68 | 164,80 | 164,59 | 164,75 | 0,06% | - |
| 27.08.2024 | 164,54 | 164,68 | 164,41 | 164,65 | 0,03% | - |
| 26.08.2024 | 164,62 | 164,68 | 164,53 | 164,59 | 0,00% | - |
| 23.08.2024 | 164,35 | 164,66 | 164,23 | 164,59 | 0,15% | - |
| 22.08.2024 | 164,38 | 164,48 | 164,27 | 164,35 | -0,10% | - |
| 21.08.2024 | 164,40 | 164,56 | 164,27 | 164,51 | -1,10% | - |
| 20.08.2024 | 166,31 | 166,39 | 166,20 | 166,34 | 0,12% | - |
| 19.08.2024 | 166,09 | 166,19 | 165,95 | 166,14 | 0,05% | - |
| 16.08.2024 | 166,11 | 166,16 | 165,95 | 166,05 | 0,00% | - |
| 15.08.2024 | 166,04 | 166,11 | 165,93 | 166,06 | -0,25% | - |
| 14.08.2024 | 166,36 | 166,52 | 166,24 | 166,48 | 0,11% | - |
| 13.08.2024 | 166,25 | 166,41 | 166,21 | 166,29 | 0,13% | - |
| 12.08.2024 | 165,94 | 166,14 | 165,91 | 166,07 | 0,03% | - |
| 09.08.2024 | 166,10 | 166,15 | 166,02 | 166,03 | 0,00% | - |
| 08.08.2024 | 165,93 | 166,07 | 165,87 | 166,02 | -0,03% | - |
| 07.08.2024 | 166,09 | 166,13 | 165,98 | 166,07 | -0,01% | - |
| 06.08.2024 | 166,25 | 166,30 | 166,03 | 166,10 | -0,18% | - |
| 05.08.2024 | 166,71 | 166,89 | 166,31 | 166,39 | 0,04% | - |
| 02.08.2024 | 166,11 | 166,44 | 166,05 | 166,33 | 0,52% | - |
| 01.08.2024 | 165,33 | 165,59 | 165,25 | 165,48 | 0,28% | - |