161,463$
0,05%
Echtzeitkurs Xtrackers II US Treasuries 1-3 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers II US Treasuries 1-3 UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 161,44 | 161,50 | 161,28 | 161,46 | 0,05% | - |
| 26.04.2024 | 161,42 | 161,50 | 161,31 | 161,38 | 0,01% | - |
| 25.04.2024 | 161,33 | 161,39 | 161,17 | 161,37 | -0,03% | - |
| 24.04.2024 | 161,38 | 161,50 | 161,30 | 161,42 | -0,07% | - |
| 23.04.2024 | 161,31 | 161,59 | 161,18 | 161,53 | 0,05% | - |
| 22.04.2024 | 161,37 | 161,45 | 161,28 | 161,44 | 0,08% | - |
| 19.04.2024 | 161,31 | 161,42 | 161,22 | 161,31 | 0,01% | - |
| 18.04.2024 | 161,35 | 161,41 | 161,21 | 161,30 | 0,01% | - |
| 17.04.2024 | 161,22 | 161,36 | 161,17 | 161,29 | 0,02% | - |
| 16.04.2024 | 161,15 | 161,44 | 161,07 | 161,25 | 0,02% | - |
| 15.04.2024 | 161,19 | 161,30 | 161,07 | 161,21 | -0,09% | - |
| 12.04.2024 | 161,34 | 161,51 | 161,21 | 161,35 | 0,11% | - |
| 11.04.2024 | 161,18 | 161,34 | 161,07 | 161,17 | -0,02% | - |
| 10.04.2024 | 161,18 | 161,39 | 161,02 | 161,21 | -0,29% | - |
| 09.04.2024 | 161,68 | 161,82 | 161,65 | 161,68 | 0,07% | - |
| 08.04.2024 | 161,60 | 161,66 | 161,54 | 161,57 | -0,11% | - |
| 05.04.2024 | 161,75 | 161,82 | 161,60 | 161,75 | -0,06% | - |
| 04.04.2024 | 161,85 | 161,89 | 161,78 | 161,84 | 0,09% | - |
| 03.04.2024 | 161,58 | 161,81 | 161,52 | 161,69 | 0,05% | - |
| 02.04.2024 | 161,55 | 161,71 | 161,50 | 161,61 | -0,18% | - |
| 28.03.2024 | 161,90 | 161,99 | 161,79 | 161,90 | -0,08% | - |
| 27.03.2024 | 161,97 | 162,07 | 161,90 | 162,03 | 0,14% | - |
| 26.03.2024 | 161,82 | 161,89 | 161,75 | 161,79 | 0,04% | - |
| 25.03.2024 | 161,85 | 161,85 | 161,72 | 161,72 | -0,10% | - |
| 22.03.2024 | 161,87 | 161,95 | 161,80 | 161,88 | 0,09% | - |
| 21.03.2024 | 161,85 | 162,06 | 161,68 | 161,74 | 0,13% | - |
| 20.03.2024 | 161,52 | 161,66 | 161,39 | 161,53 | 0,04% | - |
| 19.03.2024 | 161,48 | 161,53 | 161,40 | 161,48 | 0,11% | - |
| 18.03.2024 | 161,34 | 161,40 | 161,23 | 161,30 | -0,05% | - |
| 15.03.2024 | 161,43 | 161,44 | 161,30 | 161,39 | -0,01% | - |
| 14.03.2024 | 161,57 | 161,58 | 161,38 | 161,41 | -0,14% | - |
| 13.03.2024 | 161,60 | 161,69 | 161,50 | 161,64 | -0,04% | - |
| 12.03.2024 | 161,69 | 161,79 | 161,60 | 161,71 | -0,09% | - |
| 11.03.2024 | 161,86 | 161,89 | 161,76 | 161,85 | -0,02% | - |
| 08.03.2024 | 161,96 | 162,09 | 161,86 | 161,89 | 0,11% | - |
| 07.03.2024 | 161,73 | 161,84 | 161,58 | 161,71 | 0,05% | - |
| 06.03.2024 | 161,73 | 161,77 | 161,57 | 161,63 | 0,01% | - |
| 05.03.2024 | 161,62 | 161,75 | 161,54 | 161,61 | 0,09% | - |
| 04.03.2024 | 161,43 | 161,57 | 161,40 | 161,47 | -0,05% | - |
| 01.03.2024 | 161,42 | 161,61 | 161,20 | 161,55 | 0,11% | - |
| 29.02.2024 | 161,33 | 161,50 | 161,27 | 161,37 | 0,09% | - |
| 28.02.2024 | 161,21 | 161,28 | 161,17 | 161,21 | 0,05% | - |
| 27.02.2024 | 161,10 | 161,18 | 161,01 | 161,13 | 0,01% | - |
| 26.02.2024 | 161,14 | 161,23 | 161,05 | 161,12 | -0,02% | - |
| 23.02.2024 | 161,09 | 161,21 | 161,07 | 161,15 | 0,01% | - |
| 22.02.2024 | 161,22 | 161,24 | 161,07 | 161,14 | -0,03% | - |
| 21.02.2024 | 161,37 | 161,39 | 161,15 | 161,19 | -1,23% | - |
| 20.02.2024 | 163,18 | 163,28 | 163,10 | 163,20 | 0,17% | - |
| 16.02.2024 | 162,84 | 163,02 | 162,84 | 162,92 | -0,15% | - |
| 15.02.2024 | 163,19 | 163,33 | 163,13 | 163,17 | 0,11% | - |
| 14.02.2024 | 162,91 | 163,03 | 162,87 | 162,99 | 0,04% | - |
| 13.02.2024 | 162,93 | 163,09 | 162,89 | 162,92 | -0,23% | - |
| 12.02.2024 | 163,30 | 163,39 | 163,22 | 163,30 | 0,03% | - |
| 09.02.2024 | 163,32 | 163,34 | 163,22 | 163,25 | -0,09% | - |
| 08.02.2024 | 163,40 | 163,51 | 163,33 | 163,40 | -0,07% | - |
| 07.02.2024 | 163,45 | 163,65 | 163,39 | 163,51 | 0,09% | - |
| 06.02.2024 | 163,27 | 163,44 | 163,21 | 163,36 | 0,11% | - |
| 05.02.2024 | 163,31 | 163,34 | 163,12 | 163,17 | -0,18% | - |
| 02.02.2024 | 163,53 | 163,67 | 163,35 | 163,46 | -0,38% | - |
| 01.02.2024 | 164,06 | 164,18 | 163,83 | 164,08 | 0,19% | - |
| 31.01.2024 | 163,68 | 164,02 | 163,59 | 163,77 | 0,19% | - |
| 30.01.2024 | 163,54 | 163,68 | 163,35 | 163,47 | 0,00% | - |
| 29.01.2024 | 163,47 | 163,54 | 163,36 | 163,47 | 0,00% | - |
| 26.01.2024 | 163,50 | 163,52 | 163,34 | 163,47 | 0,01% | - |
| 25.01.2024 | 163,46 | 163,63 | 163,38 | 163,45 | 0,03% | - |
| 24.01.2024 | 163,43 | 163,58 | 163,26 | 163,40 | 0,12% | - |
| 23.01.2024 | 163,29 | 163,37 | 163,13 | 163,19 | -0,11% | - |
| 22.01.2024 | 163,31 | 163,40 | 163,26 | 163,37 | 0,09% | - |
| 19.01.2024 | 163,26 | 163,31 | 163,06 | 163,22 | -0,07% | - |
| 18.01.2024 | 163,33 | 163,48 | 163,25 | 163,34 | 0,04% | - |
| 17.01.2024 | 163,36 | 163,45 | 163,18 | 163,27 | -0,25% | - |
| 16.01.2024 | 163,68 | 163,80 | 163,48 | 163,69 | -0,09% | - |
| 12.01.2024 | 163,68 | 163,88 | 163,67 | 163,84 | 0,36% | - |
| 11.01.2024 | 163,25 | 163,44 | 163,09 | 163,26 | 0,04% | - |
| 10.01.2024 | 163,22 | 163,27 | 163,05 | 163,19 | 0,09% | - |
| 09.01.2024 | 163,03 | 163,19 | 162,96 | 163,04 | -0,11% | - |
| 08.01.2024 | 163,01 | 163,30 | 162,96 | 163,22 | 0,06% | - |
| 05.01.2024 | 162,82 | 163,27 | 162,74 | 163,13 | 0,09% | - |
| 04.01.2024 | 162,98 | 163,10 | 162,83 | 162,99 | -0,03% | - |
| 03.01.2024 | 162,94 | 163,14 | 162,85 | 163,04 | -0,06% | - |
| 02.01.2024 | 163,04 | 163,19 | 162,97 | 163,13 | -0,02% | - |
| 28.12.2023 | 163,18 | 163,30 | 163,06 | 163,17 | 0,04% | - |
| 27.12.2023 | 163,04 | 163,19 | 162,93 | 163,11 | 0,05% | - |
| 22.12.2023 | 163,09 | 163,13 | 162,90 | 163,02 | 0,00% | - |
| 21.12.2023 | 163,10 | 163,18 | 162,86 | 163,02 | 0,13% | - |
| 20.12.2023 | 162,77 | 162,88 | 162,61 | 162,81 | 0,15% | - |
| 19.12.2023 | 162,53 | 162,72 | 162,41 | 162,57 | 0,04% | - |
| 18.12.2023 | 162,53 | 162,62 | 162,47 | 162,51 | -0,11% | - |
| 15.12.2023 | 162,61 | 162,76 | 162,53 | 162,69 | -0,07% | - |
| 14.12.2023 | 162,71 | 162,90 | 162,57 | 162,81 | 0,57% | - |
| 13.12.2023 | 161,77 | 162,02 | 161,57 | 161,89 | 0,13% | - |
| 12.12.2023 | 161,74 | 161,78 | 161,57 | 161,68 | 0,09% | - |
| 11.12.2023 | 161,56 | 161,60 | 161,42 | 161,54 | -0,09% | - |
| 08.12.2023 | 161,60 | 161,82 | 161,49 | 161,68 | -0,19% | - |
| 07.12.2023 | 161,93 | 162,06 | 161,84 | 161,99 | 0,05% | - |
| 06.12.2023 | 161,84 | 162,01 | 161,77 | 161,90 | 0,05% | - |
| 05.12.2023 | 161,81 | 161,99 | 161,68 | 161,82 | 0,10% | - |
| 04.12.2023 | 161,71 | 161,86 | 161,59 | 161,66 | -0,02% | - |
| 01.12.2023 | 161,45 | 161,83 | 161,44 | 161,70 | 0,12% | - |
| 30.11.2023 | 161,52 | 161,60 | 161,32 | 161,50 | -0,02% | - |