193,219$
0,06%
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 |
|---|---|---|---|---|---|---|
| 03.07.2025 | 193,32 | 193,48 | 192,93 | 193,17 | -0,32% | - |
| 02.07.2025 | 193,74 | 194,05 | 193,56 | 193,79 | -0,23% | - |
| 01.07.2025 | 194,37 | 194,44 | 193,89 | 194,23 | -0,11% | - |
| 30.06.2025 | 193,97 | 194,45 | 193,70 | 194,45 | 0,41% | - |
| 27.06.2025 | 193,80 | 194,04 | 193,38 | 193,66 | -0,12% | - |
| 26.06.2025 | 193,84 | 194,33 | 193,62 | 193,89 | 0,06% | - |
| 25.06.2025 | 193,26 | 193,98 | 192,91 | 193,77 | 0,20% | - |
| 24.06.2025 | 192,90 | 193,54 | 192,68 | 193,37 | 0,10% | - |
| 23.06.2025 | 192,91 | 193,62 | 192,66 | 193,17 | 0,45% | - |
| 20.06.2025 | 192,05 | 192,64 | 191,85 | 192,30 | 0,11% | - |
| 18.06.2025 | 192,57 | 192,84 | 191,90 | 192,10 | 0,04% | - |
| 17.06.2025 | 192,04 | 192,16 | 191,68 | 192,02 | 0,28% | - |
| 16.06.2025 | 192,00 | 192,20 | 191,47 | 191,49 | -0,27% | - |
| 13.06.2025 | 192,41 | 192,45 | 191,59 | 192,01 | -0,30% | - |
| 12.06.2025 | 192,62 | 192,65 | 192,32 | 192,58 | 0,39% | - |
| 11.06.2025 | 191,74 | 191,96 | 191,40 | 191,83 | 0,26% | - |
| 10.06.2025 | 191,60 | 191,71 | 191,17 | 191,33 | 0,12% | - |
| 09.06.2025 | 190,76 | 191,34 | 190,76 | 191,11 | 0,06% | - |
| 06.06.2025 | 191,24 | 191,37 | 190,91 | 191,00 | -0,47% | - |
| 05.06.2025 | 192,37 | 192,67 | 191,89 | 191,90 | -0,16% | - |
| 04.06.2025 | 191,79 | 192,33 | 191,56 | 192,21 | 0,59% | - |
| 03.06.2025 | 191,54 | 191,72 | 191,08 | 191,08 | -0,12% | - |
| 02.06.2025 | 191,40 | 191,53 | 190,96 | 191,31 | -0,22% | - |
| 30.05.2025 | 191,56 | 191,87 | 191,31 | 191,73 | 0,14% | - |
| 29.05.2025 | 191,26 | 191,65 | 191,12 | 191,47 | 0,41% | - |
| 28.05.2025 | 190,93 | 191,00 | 190,54 | 190,69 | -0,19% | - |
| 27.05.2025 | 190,88 | 191,19 | 190,69 | 191,06 | 0,25% | - |
| 23.05.2025 | 190,71 | 190,71 | 190,22 | 190,58 | 0,23% | - |
| 22.05.2025 | 189,66 | 190,16 | 189,47 | 190,14 | 0,13% | - |
| 21.05.2025 | 190,07 | 190,42 | 189,79 | 189,90 | -1,38% | - |
| 20.05.2025 | 192,19 | 192,59 | 191,83 | 192,55 | 0,13% | - |
| 19.05.2025 | 191,68 | 192,32 | 191,67 | 192,30 | -0,31% | - |
| 16.05.2025 | 193,28 | 193,28 | 192,10 | 192,90 | 0,14% | - |
| 15.05.2025 | 192,32 | 192,63 | 192,11 | 192,63 | 0,61% | - |
| 14.05.2025 | 192,12 | 192,21 | 191,44 | 191,47 | -0,43% | - |
| 13.05.2025 | 192,53 | 192,55 | 192,01 | 192,29 | -0,03% | - |
| 12.05.2025 | 192,40 | 192,90 | 192,12 | 192,34 | -0,49% | - |
| 09.05.2025 | 193,38 | 193,69 | 193,20 | 193,30 | 0,10% | - |
| 08.05.2025 | 194,30 | 194,34 | 192,96 | 193,11 | -0,46% | - |
| 07.05.2025 | 194,16 | 194,56 | 193,95 | 193,99 | 0,02% | - |
| 06.05.2025 | 193,41 | 193,96 | 193,25 | 193,96 | 0,26% | - |
| 05.05.2025 | 193,71 | 193,79 | 193,20 | 193,46 | -0,09% | - |
| 02.05.2025 | 194,04 | 194,33 | 193,45 | 193,62 | -1,11% | - |
| 30.04.2025 | 195,50 | 195,92 | 195,22 | 195,79 | 0,27% | - |
| 29.04.2025 | 194,93 | 195,55 | 194,93 | 195,26 | 0,03% | - |
| 28.04.2025 | 194,16 | 195,22 | 194,03 | 195,20 | 0,53% | - |
| 25.04.2025 | 194,25 | 194,38 | 193,93 | 194,17 | 0,08% | - |
| 24.04.2025 | 193,65 | 194,04 | 193,41 | 194,03 | 0,59% | - |
| 23.04.2025 | 194,14 | 194,21 | 192,72 | 192,90 | 0,00% | - |
| 22.04.2025 | 192,91 | 193,05 | 192,26 | 192,90 | -0,26% | - |
| 17.04.2025 | 193,71 | 193,88 | 193,13 | 193,41 | -0,30% | - |
| 16.04.2025 | 193,44 | 194,24 | 192,98 | 193,99 | 0,55% | - |
| 15.04.2025 | 192,75 | 193,38 | 192,66 | 192,93 | 0,15% | - |
| 14.04.2025 | 192,33 | 192,70 | 192,12 | 192,64 | 0,65% | - |
| 11.04.2025 | 191,51 | 191,82 | 190,73 | 191,39 | -0,63% | - |
| 10.04.2025 | 193,10 | 193,48 | 192,44 | 192,61 | -0,06% | - |
| 09.04.2025 | 192,81 | 193,08 | 191,44 | 192,72 | -0,93% | - |
| 08.04.2025 | 193,78 | 194,98 | 193,78 | 194,53 | -0,29% | - |
| 07.04.2025 | 196,30 | 196,78 | 194,15 | 195,10 | -0,85% | - |
| 04.04.2025 | 197,52 | 198,05 | 196,51 | 196,77 | 0,46% | - |
| 03.04.2025 | 196,51 | 196,77 | 195,84 | 195,87 | 0,57% | - |
| 02.04.2025 | 195,59 | 195,60 | 194,53 | 194,76 | 0,00% | - |
| 01.04.2025 | 194,70 | 195,34 | 194,70 | 194,76 | 0,20% | - |
| 31.03.2025 | 194,59 | 194,71 | 194,01 | 194,36 | 0,30% | - |
| 28.03.2025 | 193,40 | 193,89 | 193,37 | 193,77 | 0,55% | - |
| 27.03.2025 | 192,68 | 192,87 | 192,45 | 192,71 | 0,07% | - |
| 26.03.2025 | 192,94 | 192,98 | 192,54 | 192,58 | -0,28% | - |
| 25.03.2025 | 192,96 | 193,38 | 192,90 | 193,12 | 0,00% | - |
| 24.03.2025 | 193,34 | 193,44 | 192,89 | 193,11 | -0,37% | - |
| 21.03.2025 | 194,27 | 194,33 | 193,74 | 193,82 | -0,20% | - |
| 20.03.2025 | 194,86 | 194,92 | 193,85 | 194,20 | 0,29% | - |
| 19.03.2025 | 193,23 | 193,88 | 192,91 | 193,65 | 0,17% | - |
| 18.03.2025 | 192,87 | 193,50 | 192,86 | 193,33 | 0,03% | - |
| 17.03.2025 | 193,40 | 193,65 | 193,01 | 193,27 | 0,07% | - |
| 14.03.2025 | 193,10 | 193,29 | 192,87 | 193,14 | -0,14% | - |
| 13.03.2025 | 192,63 | 193,52 | 192,52 | 193,41 | 0,35% | - |
| 12.03.2025 | 192,97 | 193,28 | 192,67 | 192,73 | -0,36% | - |
| 11.03.2025 | 193,90 | 194,33 | 193,34 | 193,43 | -0,20% | - |
| 10.03.2025 | 193,73 | 194,17 | 193,61 | 193,82 | 0,32% | - |
| 07.03.2025 | 193,70 | 193,92 | 193,08 | 193,21 | 0,27% | - |
| 06.03.2025 | 193,13 | 193,47 | 191,92 | 192,68 | -0,33% | - |
| 05.03.2025 | 194,02 | 194,36 | 193,17 | 193,32 | -0,42% | - |
| 04.03.2025 | 194,71 | 195,24 | 193,87 | 194,13 | -0,04% | - |
| 03.03.2025 | 193,41 | 194,33 | 193,32 | 194,20 | 0,33% | - |
| 28.02.2025 | 193,55 | 193,83 | 193,20 | 193,57 | 0,19% | - |
| 27.02.2025 | 192,88 | 193,30 | 192,80 | 193,20 | 0,03% | - |
| 26.02.2025 | 192,82 | 193,28 | 192,65 | 193,14 | 0,06% | - |
| 25.02.2025 | 192,62 | 193,11 | 192,55 | 193,02 | 0,66% | - |
| 24.02.2025 | 191,24 | 191,85 | 191,23 | 191,75 | 0,11% | - |
| 21.02.2025 | 190,73 | 191,71 | 190,67 | 191,54 | 0,51% | - |
| 20.02.2025 | 190,47 | 190,86 | 190,41 | 190,57 | 0,11% | - |
| 19.02.2025 | 189,97 | 190,44 | 189,95 | 190,36 | -0,62% | - |
| 18.02.2025 | 191,85 | 192,11 | 191,55 | 191,55 | -0,36% | - |
| 17.02.2025 | 192,25 | 192,33 | 192,14 | 192,24 | -0,04% | - |
| 14.02.2025 | 192,35 | 192,70 | 192,20 | 192,32 | 0,31% | - |
| 13.02.2025 | 191,55 | 192,00 | 191,32 | 191,74 | 0,51% | - |
| 12.02.2025 | 190,61 | 190,87 | 190,21 | 190,77 | -0,51% | - |
| 11.02.2025 | 191,66 | 191,87 | 191,58 | 191,74 | -0,10% | - |
| 10.02.2025 | 192,29 | 192,41 | 191,89 | 191,94 | -0,10% | - |
| 07.02.2025 | 191,92 | 192,39 | 191,76 | 192,13 | -0,29% | - |