193,664$
0,24%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.02.2025 | 192,67 | 192,93 | 192,49 | 192,69 | 0,01% | - |
| 05.02.2025 | 192,48 | 193,06 | 192,45 | 192,67 | 0,47% | - |
| 04.02.2025 | 191,15 | 191,79 | 191,15 | 191,77 | 0,16% | - |
| 03.02.2025 | 191,78 | 192,15 | 191,13 | 191,47 | 0,18% | - |
| 31.01.2025 | 191,54 | 191,86 | 190,82 | 191,13 | -0,26% | - |
| 30.01.2025 | 191,58 | 191,80 | 191,34 | 191,63 | 0,22% | - |
| 29.01.2025 | 191,54 | 191,61 | 190,70 | 191,21 | -0,11% | - |
| 28.01.2025 | 191,10 | 191,44 | 190,90 | 191,42 | 0,01% | - |
| 27.01.2025 | 191,38 | 191,46 | 191,01 | 191,39 | 0,56% | - |
| 24.01.2025 | 190,02 | 190,55 | 189,91 | 190,32 | 0,14% | - |
| 23.01.2025 | 189,93 | 190,32 | 189,87 | 190,05 | -0,23% | - |
| 22.01.2025 | 190,78 | 190,81 | 190,25 | 190,50 | -0,49% | - |
| 21.01.2025 | 190,74 | 191,45 | 190,54 | 191,44 | 0,59% | - |
| 17.01.2025 | 190,31 | 190,56 | 190,12 | 190,31 | 0,03% | - |
| 16.01.2025 | 189,76 | 190,53 | 189,55 | 190,26 | 0,16% | - |
| 15.01.2025 | 189,86 | 190,03 | 189,59 | 189,96 | 0,77% | - |
| 14.01.2025 | 188,45 | 188,57 | 188,21 | 188,50 | 0,07% | - |
| 13.01.2025 | 188,58 | 188,72 | 188,22 | 188,37 | -0,03% | - |
| 10.01.2025 | 188,74 | 189,10 | 188,28 | 188,42 | -0,55% | - |
| 08.01.2025 | 189,16 | 189,53 | 189,01 | 189,46 | 0,05% | - |
| 07.01.2025 | 189,82 | 189,97 | 189,16 | 189,36 | -0,31% | - |
| 06.01.2025 | 189,90 | 190,16 | 189,71 | 189,95 | -0,03% | - |
| 03.01.2025 | 190,53 | 190,63 | 190,02 | 190,02 | -0,26% | - |
| 02.01.2025 | 190,56 | 191,05 | 190,08 | 190,52 | 0,60% | - |
| 27.12.2024 | 189,84 | 190,12 | 189,34 | 189,37 | -0,19% | - |
| 23.12.2024 | 190,36 | 190,41 | 189,63 | 189,74 | -0,39% | - |
| 20.12.2024 | 190,63 | 190,85 | 190,35 | 190,49 | 0,32% | - |
| 19.12.2024 | 190,09 | 190,36 | 189,70 | 189,88 | -0,28% | - |
| 18.12.2024 | 191,66 | 191,88 | 190,25 | 190,41 | -0,67% | - |
| 17.12.2024 | 191,71 | 192,01 | 191,60 | 191,69 | 0,07% | - |
| 16.12.2024 | 191,77 | 191,84 | 191,34 | 191,56 | 0,01% | - |
| 13.12.2024 | 192,00 | 192,08 | 191,42 | 191,53 | -0,38% | - |
| 12.12.2024 | 192,71 | 192,80 | 192,24 | 192,26 | -0,34% | - |
| 11.12.2024 | 193,65 | 193,79 | 192,86 | 192,91 | -0,29% | - |
| 10.12.2024 | 193,38 | 193,71 | 193,24 | 193,48 | -0,13% | - |
| 09.12.2024 | 194,03 | 194,06 | 193,71 | 193,73 | -0,33% | - |
| 06.12.2024 | 194,43 | 194,57 | 193,96 | 194,38 | 0,19% | - |
| 05.12.2024 | 193,44 | 194,09 | 193,37 | 194,01 | 0,10% | - |
| 04.12.2024 | 192,79 | 193,95 | 192,78 | 193,81 | 0,35% | - |
| 03.12.2024 | 193,70 | 193,80 | 193,13 | 193,14 | -0,24% | - |
| 02.12.2024 | 193,08 | 193,84 | 192,94 | 193,61 | 0,15% | - |
| 29.11.2024 | 193,41 | 193,48 | 193,15 | 193,32 | 0,23% | - |
| 27.11.2024 | 192,92 | 193,22 | 192,60 | 192,89 | 0,37% | - |
| 26.11.2024 | 192,22 | 192,35 | 191,90 | 192,19 | -0,19% | - |
| 25.11.2024 | 192,08 | 192,55 | 191,96 | 192,55 | 0,91% | - |
| 22.11.2024 | 191,02 | 191,17 | 190,63 | 190,82 | 0,02% | - |
| 21.11.2024 | 191,04 | 191,33 | 190,61 | 190,78 | -0,02% | - |
| 20.11.2024 | 190,66 | 191,25 | 190,64 | 190,82 | -0,17% | - |
| 19.11.2024 | 191,30 | 191,48 | 191,07 | 191,16 | 0,17% | - |
| 18.11.2024 | 190,43 | 190,95 | 190,29 | 190,83 | 0,18% | - |
| 15.11.2024 | 190,22 | 191,05 | 189,92 | 190,50 | 0,01% | - |
| 14.11.2024 | 190,91 | 191,28 | 190,40 | 190,49 | -0,09% | - |
| 13.11.2024 | 191,46 | 191,55 | 190,41 | 190,65 | -0,77% | - |
| 12.11.2024 | 192,63 | 193,00 | 192,02 | 192,13 | -0,41% | - |
| 11.11.2024 | 193,11 | 193,30 | 192,68 | 192,93 | -0,14% | - |
| 08.11.2024 | 193,38 | 193,83 | 193,11 | 193,21 | 0,02% | - |
| 07.11.2024 | 192,47 | 193,34 | 192,44 | 193,17 | 0,64% | - |
| 06.11.2024 | 191,64 | 192,31 | 191,46 | 191,94 | -0,93% | - |
| 05.11.2024 | 193,22 | 193,82 | 192,77 | 193,74 | 0,21% | - |
| 04.11.2024 | 193,63 | 193,75 | 193,03 | 193,34 | 0,42% | - |
| 01.11.2024 | 193,68 | 193,82 | 192,46 | 192,52 | -0,43% | - |
| 31.10.2024 | 193,19 | 193,62 | 192,92 | 193,36 | 0,02% | - |
| 30.10.2024 | 193,84 | 194,23 | 193,29 | 193,32 | -0,13% | - |
| 29.10.2024 | 192,78 | 193,57 | 192,67 | 193,57 | 0,13% | - |
| 28.10.2024 | 193,74 | 193,76 | 193,04 | 193,32 | -0,17% | - |
| 25.10.2024 | 194,33 | 194,39 | 193,53 | 193,65 | -0,19% | - |
| 24.10.2024 | 193,81 | 194,23 | 193,67 | 194,01 | 0,17% | - |
| 23.10.2024 | 193,47 | 193,88 | 193,45 | 193,69 | -0,14% | - |
| 22.10.2024 | 194,24 | 194,44 | 193,81 | 193,97 | -0,07% | - |
| 21.10.2024 | 194,64 | 194,71 | 194,10 | 194,10 | -0,64% | - |
| 18.10.2024 | 195,34 | 195,46 | 195,25 | 195,35 | 0,10% | - |
| 17.10.2024 | 195,45 | 195,50 | 194,99 | 195,16 | -0,44% | - |
| 16.10.2024 | 196,13 | 196,29 | 196,01 | 196,01 | 0,15% | - |
| 15.10.2024 | 195,56 | 195,76 | 195,49 | 195,73 | 0,38% | - |
| 14.10.2024 | 194,44 | 194,99 | 194,35 | 194,99 | -0,06% | - |
| 11.10.2024 | 194,89 | 195,25 | 194,81 | 195,10 | -0,03% | - |
| 10.10.2024 | 195,07 | 195,26 | 194,69 | 195,16 | -0,04% | - |
| 09.10.2024 | 195,45 | 195,59 | 195,05 | 195,24 | -0,18% | - |
| 08.10.2024 | 195,31 | 195,64 | 195,22 | 195,59 | 0,05% | - |
| 07.10.2024 | 195,56 | 195,74 | 195,42 | 195,49 | -0,30% | - |
| 04.10.2024 | 196,20 | 196,56 | 196,06 | 196,08 | -0,77% | - |
| 03.10.2024 | 198,01 | 198,24 | 197,60 | 197,60 | -0,39% | - |
| 02.10.2024 | 198,13 | 198,40 | 197,92 | 198,39 | -0,29% | - |
| 01.10.2024 | 199,03 | 199,54 | 198,81 | 198,97 | 0,32% | - |