197,425$
-0,06%
Echtzeitkurs Xtrackers II US Treasuries UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers II US Treasuries UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 197,55 | 197,80 | 197,30 | 197,43 | -0,06% | - |
| 14.10.2025 | 197,25 | 197,62 | 197,14 | 197,54 | 0,26% | - |
| 13.10.2025 | 196,95 | 197,11 | 196,74 | 197,02 | 0,06% | - |
| 10.10.2025 | 196,63 | 197,02 | 196,44 | 196,90 | 0,43% | - |
| 09.10.2025 | 195,98 | 196,29 | 195,85 | 196,05 | -0,03% | - |
| 08.10.2025 | 196,48 | 196,48 | 196,04 | 196,11 | 0,13% | - |
| 07.10.2025 | 195,87 | 196,22 | 195,74 | 195,85 | 0,13% | - |
| 06.10.2025 | 195,69 | 195,98 | 195,59 | 195,61 | -0,25% | - |
| 03.10.2025 | 196,38 | 196,42 | 196,01 | 196,10 | -0,26% | - |
| 02.10.2025 | 196,22 | 196,70 | 196,17 | 196,60 | 0,17% | - |
| 01.10.2025 | 196,40 | 196,55 | 195,98 | 196,27 | 0,20% | - |
| 30.09.2025 | 195,93 | 196,27 | 195,85 | 195,88 | 0,05% | - |
| 29.09.2025 | 195,52 | 195,96 | 195,46 | 195,78 | 0,20% | - |
| 26.09.2025 | 195,32 | 195,64 | 195,16 | 195,38 | 0,14% | - |
| 25.09.2025 | 195,36 | 195,43 | 194,96 | 195,11 | -0,23% | - |
| 24.09.2025 | 195,75 | 195,88 | 195,54 | 195,56 | -0,21% | - |
| 23.09.2025 | 195,75 | 195,99 | 195,49 | 195,96 | 0,17% | - |
| 22.09.2025 | 195,69 | 195,74 | 195,36 | 195,62 | 0,04% | - |
| 19.09.2025 | 195,71 | 195,89 | 195,54 | 195,54 | -0,15% | - |
| 18.09.2025 | 195,87 | 195,98 | 195,53 | 195,83 | -0,25% | - |
| 17.09.2025 | 196,83 | 197,54 | 196,28 | 196,32 | -0,19% | - |
| 16.09.2025 | 196,52 | 196,91 | 196,43 | 196,69 | 0,08% | - |
| 15.09.2025 | 196,46 | 196,65 | 196,36 | 196,54 | 0,16% | - |
| 12.09.2025 | 196,25 | 196,27 | 195,94 | 196,22 | -0,17% | - |
| 11.09.2025 | 196,49 | 196,98 | 196,48 | 196,56 | 0,30% | - |
| 10.09.2025 | 196,17 | 196,26 | 195,95 | 195,96 | 0,09% | - |
| 09.09.2025 | 196,21 | 196,34 | 195,78 | 195,78 | -0,32% | - |
| 08.09.2025 | 196,12 | 196,41 | 196,03 | 196,41 | 0,54% | - |
| 05.09.2025 | 195,77 | 195,92 | 195,35 | 195,35 | 0,34% | - |
| 04.09.2025 | 194,59 | 194,77 | 194,27 | 194,68 | 0,40% | - |
| 03.09.2025 | 193,58 | 194,21 | 193,55 | 193,91 | 0,37% | - |
| 02.09.2025 | 193,42 | 193,50 | 193,08 | 193,20 | -0,32% | - |
| 29.08.2025 | 193,95 | 193,99 | 193,69 | 193,82 | -0,24% | - |
| 28.08.2025 | 193,88 | 194,40 | 193,76 | 194,29 | 0,20% | - |
| 27.08.2025 | 193,36 | 193,94 | 193,25 | 193,90 | 0,22% | - |
| 26.08.2025 | 193,43 | 193,62 | 193,24 | 193,46 | 0,15% | - |
| 25.08.2025 | 193,35 | 193,63 | 193,17 | 193,17 | -0,24% | - |
| 22.08.2025 | 193,13 | 193,89 | 193,07 | 193,63 | 0,49% | - |
| 21.08.2025 | 193,10 | 193,21 | 192,57 | 192,69 | -0,27% | - |
| 20.08.2025 | 193,11 | 193,42 | 193,01 | 193,22 | -0,65% | - |
| 19.08.2025 | 194,53 | 194,72 | 194,46 | 194,48 | 0,16% | - |
| 18.08.2025 | 194,55 | 194,59 | 194,08 | 194,17 | -0,13% | - |
| 15.08.2025 | 194,66 | 194,79 | 194,35 | 194,43 | -0,22% | - |
| 14.08.2025 | 195,31 | 195,34 | 194,72 | 194,86 | -0,15% | - |
| 13.08.2025 | 195,20 | 195,55 | 195,15 | 195,16 | 0,28% | - |
| 12.08.2025 | 194,63 | 194,74 | 194,40 | 194,61 | -0,15% | - |
| 11.08.2025 | 194,90 | 195,03 | 194,74 | 194,91 | 0,17% | - |
| 08.08.2025 | 194,88 | 194,92 | 194,49 | 194,57 | -0,47% | - |
| 07.08.2025 | 195,32 | 195,60 | 195,18 | 195,50 | 0,02% | - |
| 06.08.2025 | 195,22 | 195,58 | 194,99 | 195,47 | 0,00% | - |
| 05.08.2025 | 195,23 | 195,61 | 195,13 | 195,47 | 0,05% | - |
| 04.08.2025 | 195,35 | 195,49 | 195,05 | 195,37 | -0,02% | - |
| 01.08.2025 | 194,70 | 195,56 | 194,69 | 195,41 | 0,95% | - |
| 31.07.2025 | 193,74 | 193,96 | 193,54 | 193,57 | 0,11% | - |
| 30.07.2025 | 193,48 | 193,83 | 193,00 | 193,37 | -0,31% | - |
| 29.07.2025 | 193,10 | 194,04 | 193,09 | 193,96 | 0,68% | - |
| 28.07.2025 | 193,02 | 193,07 | 192,62 | 192,66 | -0,28% | - |
| 25.07.2025 | 192,86 | 193,20 | 192,77 | 193,20 | 0,15% | - |
| 24.07.2025 | 192,55 | 193,13 | 192,54 | 192,92 | -0,26% | - |
| 23.07.2025 | 193,43 | 193,50 | 193,13 | 193,42 | -0,19% | - |
| 22.07.2025 | 193,36 | 193,88 | 193,27 | 193,79 | 0,35% | - |
| 21.07.2025 | 193,26 | 193,47 | 193,11 | 193,11 | 0,40% | - |
| 18.07.2025 | 192,62 | 192,71 | 192,26 | 192,34 | -0,02% | - |
| 17.07.2025 | 192,44 | 192,68 | 192,25 | 192,38 | 0,22% | - |
| 16.07.2025 | 192,21 | 192,52 | 191,32 | 191,96 | 0,07% | - |
| 15.07.2025 | 192,76 | 192,81 | 191,72 | 191,81 | -0,22% | - |
| 14.07.2025 | 192,45 | 192,71 | 191,90 | 192,23 | -0,14% | - |
| 11.07.2025 | 192,75 | 192,87 | 192,51 | 192,51 | -0,50% | - |
| 10.07.2025 | 193,38 | 193,48 | 192,99 | 193,48 | 0,06% | - |
| 09.07.2025 | 192,85 | 193,35 | 192,75 | 193,35 | 0,38% | - |
| 08.07.2025 | 192,36 | 192,80 | 192,21 | 192,62 | -0,08% | - |
| 07.07.2025 | 192,94 | 192,96 | 192,23 | 192,78 | -0,20% | - |
| 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% | - |