166,172$
-0,02%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 166,20 | 166,28 | 166,09 | 166,20 | 0,05% | - |
| 19.10.2026 | 166,22 | 166,27 | 166,03 | 166,11 | -0,05% | - |
| 16.10.2026 | 166,10 | 166,29 | 165,93 | 166,19 | 0,00% | - |
| 15.10.2026 | 166,23 | 166,32 | 166,05 | 166,20 | 0,04% | - |
| 14.10.2026 | 165,62 | 166,14 | 165,61 | 166,13 | 0,09% | - |
| 13.10.2026 | 165,98 | 166,03 | 165,87 | 165,98 | 0,12% | - |
| 12.10.2026 | 165,90 | 165,97 | 165,78 | 165,78 | -0,11% | - |
| 09.10.2026 | 165,93 | 165,98 | 165,83 | 165,96 | 0,00% | - |
| 08.10.2026 | 165,88 | 165,99 | 165,68 | 165,96 | 0,01% | - |
| 07.10.2026 | 165,70 | 166,02 | 165,62 | 165,95 | 0,10% | - |
| 06.10.2026 | 165,76 | 165,86 | 165,73 | 165,78 | 0,04% | - |
| 05.10.2026 | 165,70 | 165,77 | 165,18 | 165,71 | 0,05% | - |
| 02.10.2026 | 165,89 | 165,91 | 165,58 | 165,63 | -0,09% | - |
| 01.10.2026 | 165,51 | 165,81 | 165,48 | 165,77 | 0,33% | - |
| 30.09.2026 | 165,54 | 165,56 | 165,10 | 165,24 | -0,21% | - |
| 29.09.2026 | 165,27 | 165,63 | 165,15 | 165,59 | 0,16% | - |
| 28.09.2026 | 165,32 | 165,41 | 165,22 | 165,32 | -0,12% | - |
| 25.09.2026 | 165,39 | 165,52 | 165,33 | 165,51 | 0,17% | - |
| 24.09.2026 | 165,48 | 165,51 | 165,23 | 165,24 | -0,02% | - |
| 23.09.2026 | 165,57 | 165,57 | 165,15 | 165,28 | -0,22% | - |
| 22.09.2026 | 165,64 | 165,69 | 165,55 | 165,64 | 0,00% | - |
| 21.09.2026 | 165,65 | 165,66 | 165,59 | 165,64 | 0,04% | - |
| 18.09.2026 | 165,61 | 165,61 | 165,56 | 165,57 | -0,09% | - |
| 17.09.2026 | 165,75 | 165,79 | 165,64 | 165,71 | 0,37% | - |
| 16.09.2026 | 165,83 | 165,91 | 165,04 | 165,11 | -0,38% | - |
| 15.09.2026 | 165,76 | 165,79 | 165,65 | 165,74 | -0,02% | - |
| 14.09.2026 | 165,72 | 165,94 | 165,65 | 165,76 | 0,03% | - |
| 11.09.2026 | 165,88 | 165,91 | 165,70 | 165,72 | -0,05% | - |
| 10.09.2026 | 166,04 | 166,11 | 165,79 | 165,80 | -0,31% | - |
| 09.09.2026 | 166,31 | 166,38 | 166,26 | 166,32 | -0,01% | - |
| 08.09.2026 | 166,39 | 166,40 | 166,27 | 166,33 | -0,02% | - |
| 04.09.2026 | 166,38 | 166,43 | 166,36 | 166,37 | -0,05% | - |
| 03.09.2026 | 166,53 | 166,55 | 166,42 | 166,44 | 0,11% | - |
| 02.09.2026 | 166,27 | 166,27 | 166,19 | 166,26 | 0,03% | - |
| 01.09.2026 | 166,26 | 166,31 | 166,19 | 166,20 | -0,11% | - |
| 31.08.2026 | 166,41 | 166,41 | 166,33 | 166,39 | 0,16% | - |
| 28.08.2026 | 166,63 | 166,68 | 166,02 | 166,12 | -0,29% | - |
| 27.08.2026 | 166,67 | 166,68 | 166,58 | 166,60 | -0,01% | - |
| 26.08.2026 | 166,65 | 166,66 | 166,60 | 166,62 | -0,06% | - |
| 25.08.2026 | 166,64 | 166,73 | 166,63 | 166,73 | 0,13% | - |
| 24.08.2026 | 166,49 | 166,57 | 166,46 | 166,51 | 0,03% | - |
| 21.08.2026 | 166,57 | 166,57 | 166,44 | 166,46 | -0,07% | - |
| 20.08.2026 | 166,56 | 166,62 | 166,50 | 166,57 | -0,03% | - |
| 19.08.2026 | 166,64 | 166,64 | 166,51 | 166,61 | -1,46% | - |
| 18.08.2026 | 169,00 | 169,10 | 168,99 | 169,08 | 0,06% | - |
| 17.08.2026 | 169,02 | 169,06 | 168,94 | 168,98 | 0,00% | - |
| 14.08.2026 | 169,13 | 169,14 | 168,93 | 168,97 | -0,03% | - |
| 13.08.2026 | 169,05 | 169,12 | 169,02 | 169,03 | 0,10% | - |
| 12.08.2026 | 168,94 | 168,95 | 168,84 | 168,85 | 0,07% | - |
| 11.08.2026 | 168,80 | 168,81 | 168,73 | 168,74 | 0,04% | - |
| 10.08.2026 | 168,72 | 168,75 | 168,66 | 168,66 | -0,09% | - |
| 07.08.2026 | 168,84 | 168,85 | 168,74 | 168,81 | 0,13% | - |
| 06.08.2026 | 168,71 | 168,72 | 168,56 | 168,59 | -0,28% | - |
| 05.08.2026 | 168,69 | 169,14 | 168,65 | 169,07 | 0,10% | - |
| 04.08.2026 | 168,72 | 168,90 | 168,69 | 168,90 | 0,24% | - |
| 03.08.2026 | 168,52 | 168,58 | 168,47 | 168,50 | -0,01% | - |
| 31.07.2026 | 168,40 | 168,73 | 168,35 | 168,51 | -0,04% | - |
| 30.07.2026 | 168,56 | 168,61 | 168,49 | 168,58 | -0,01% | - |
| 29.07.2026 | 168,26 | 168,73 | 168,03 | 168,60 | 0,14% | - |
| 28.07.2026 | 168,26 | 168,42 | 168,21 | 168,35 | 0,10% | - |
| 27.07.2026 | 168,18 | 168,25 | 168,10 | 168,19 | 0,05% | - |
| 24.07.2026 | 168,10 | 168,21 | 168,03 | 168,10 | 0,06% | - |
| 23.07.2026 | 167,97 | 168,12 | 167,96 | 168,00 | -0,06% | - |
| 22.07.2026 | 168,25 | 168,26 | 168,08 | 168,11 | -0,09% | - |
| 21.07.2026 | 168,32 | 168,35 | 168,16 | 168,26 | -0,02% | - |
| 20.07.2026 | 168,31 | 168,40 | 168,23 | 168,29 | -0,12% | - |
| 17.07.2026 | 168,56 | 168,61 | 168,43 | 168,50 | 0,01% | - |
| 16.07.2026 | 168,38 | 168,53 | 168,38 | 168,49 | -0,02% | - |
| 15.07.2026 | 168,41 | 168,53 | 168,34 | 168,53 | 0,29% | - |
| 14.07.2026 | 168,24 | 168,36 | 167,95 | 168,04 | 0,10% | - |
| 13.07.2026 | 168,18 | 168,24 | 167,87 | 167,87 | -0,18% | - |
| 10.07.2026 | 168,26 | 168,32 | 168,03 | 168,17 | -0,04% | - |
| 09.07.2026 | 168,26 | 168,35 | 168,21 | 168,23 | -0,06% | - |
| 08.07.2026 | 168,07 | 168,36 | 168,01 | 168,34 | 0,11% | - |
| 07.07.2026 | 168,32 | 168,38 | 168,08 | 168,14 | -0,33% | - |
| 06.07.2026 | 168,34 | 168,76 | 168,06 | 168,70 | 0,36% | - |
| 02.07.2026 | 168,26 | 168,40 | 168,03 | 168,09 | 0,10% | - |
| 01.07.2026 | 168,03 | 168,29 | 167,92 | 167,92 | -0,06% | - |
| 30.06.2026 | 168,20 | 168,30 | 168,01 | 168,01 | -0,18% | - |
| 29.06.2026 | 168,20 | 168,36 | 168,12 | 168,32 | 0,18% | - |
| 26.06.2026 | 168,22 | 168,55 | 168,01 | 168,01 | -0,06% | - |
| 25.06.2026 | 168,14 | 168,27 | 167,95 | 168,11 | 0,03% | - |
| 24.06.2026 | 167,90 | 168,15 | 167,89 | 168,06 | 0,13% | - |
| 23.06.2026 | 167,87 | 167,95 | 167,80 | 167,85 | 0,18% | - |
| 22.06.2026 | 167,83 | 167,86 | 167,47 | 167,54 | -0,26% | - |
| 19.06.2026 | 167,86 | 167,98 | 167,79 | 167,98 | 0,18% | - |
| 18.06.2026 | 167,84 | 168,04 | 167,62 | 167,68 | 0,56% | - |
| 17.06.2026 | 168,22 | 168,27 | 166,55 | 166,74 | -0,88% | - |
| 16.06.2026 | 168,11 | 168,63 | 168,04 | 168,21 | 0,05% | - |
| 15.06.2026 | 168,21 | 168,31 | 168,13 | 168,13 | 0,10% | - |
| 12.06.2026 | 168,03 | 168,13 | 167,90 | 167,97 | -0,43% | - |
| 11.06.2026 | 167,80 | 168,69 | 167,68 | 168,69 | 0,58% | - |
| 10.06.2026 | 167,84 | 167,95 | 167,72 | 167,72 | 0,02% | - |
| 09.06.2026 | 167,85 | 167,90 | 167,45 | 167,68 | 0,05% | - |
| 08.06.2026 | 167,78 | 167,84 | 167,58 | 167,59 | 0,13% | - |
| 05.06.2026 | 167,85 | 167,89 | 167,36 | 167,37 | -0,32% | - |
| 04.06.2026 | 168,02 | 168,14 | 167,88 | 167,91 | 0,05% | - |
| 03.06.2026 | 167,83 | 167,99 | 167,74 | 167,83 | -0,03% | - |
| 02.06.2026 | 168,01 | 168,12 | 167,70 | 167,88 | -0,03% | - |
| 01.06.2026 | 167,87 | 168,01 | 167,72 | 167,93 | -0,07% | - |