190,481$
0,32%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.09.2024 | 198,76 | 198,85 | 198,06 | 198,33 | -0,22% | - |
| 27.09.2024 | 198,62 | 198,97 | 198,38 | 198,77 | 0,28% | - |
| 26.09.2024 | 198,32 | 198,49 | 197,90 | 198,21 | -0,09% | - |
| 25.09.2024 | 198,66 | 198,77 | 198,38 | 198,39 | -0,30% | - |
| 24.09.2024 | 198,33 | 199,03 | 198,25 | 198,98 | 0,07% | - |
| 23.09.2024 | 198,53 | 199,05 | 198,13 | 198,85 | -0,14% | - |
| 20.09.2024 | 198,76 | 199,21 | 198,55 | 199,12 | 0,09% | - |
| 19.09.2024 | 198,71 | 199,02 | 198,63 | 198,95 | -0,08% | - |
| 18.09.2024 | 199,34 | 199,93 | 199,11 | 199,11 | -0,49% | - |
| 17.09.2024 | 200,13 | 200,30 | 199,86 | 200,08 | 0,03% | - |
| 16.09.2024 | 199,76 | 200,10 | 199,59 | 200,03 | 0,23% | - |
| 13.09.2024 | 199,74 | 199,80 | 199,36 | 199,56 | 0,15% | - |
| 12.09.2024 | 199,32 | 199,52 | 198,98 | 199,26 | -0,12% | - |
| 11.09.2024 | 199,38 | 200,06 | 199,22 | 199,51 | -0,12% | - |
| 10.09.2024 | 198,92 | 199,81 | 198,91 | 199,74 | 0,45% | - |
| 09.09.2024 | 198,54 | 199,05 | 198,45 | 198,85 | 0,02% | - |
| 06.09.2024 | 198,56 | 199,46 | 198,04 | 198,81 | 0,19% | - |
| 05.09.2024 | 198,36 | 198,54 | 197,92 | 198,44 | 0,21% | - |
| 04.09.2024 | 197,10 | 198,04 | 197,10 | 198,02 | 0,49% | - |
| 03.09.2024 | 196,85 | 197,17 | 196,77 | 197,05 | 0,58% | - |
| 30.08.2024 | 196,49 | 196,73 | 195,93 | 195,93 | -0,29% | - |
| 29.08.2024 | 196,48 | 196,72 | 196,23 | 196,50 | -0,12% | - |
| 28.08.2024 | 196,83 | 197,08 | 196,66 | 196,74 | 0,00% | - |
| 27.08.2024 | 196,39 | 196,78 | 196,20 | 196,74 | -0,02% | - |
| 26.08.2024 | 197,29 | 197,30 | 196,78 | 196,78 | -0,17% | - |
| 23.08.2024 | 196,58 | 197,14 | 196,44 | 197,11 | 0,41% | - |
| 22.08.2024 | 196,67 | 196,77 | 196,09 | 196,31 | -0,42% | - |
| 21.08.2024 | 196,91 | 197,41 | 196,56 | 197,15 | -0,55% | - |
| 20.08.2024 | 198,05 | 198,29 | 197,88 | 198,25 | 0,33% | - |
| 19.08.2024 | 197,29 | 197,79 | 197,23 | 197,60 | 0,13% | - |
| 16.08.2024 | 197,30 | 197,36 | 196,88 | 197,35 | 0,14% | - |
| 15.08.2024 | 196,68 | 197,10 | 196,53 | 197,08 | -0,43% | - |
| 14.08.2024 | 197,80 | 198,25 | 197,70 | 197,94 | 0,14% | - |
| 13.08.2024 | 197,51 | 197,73 | 197,31 | 197,65 | 0,31% | - |
| 12.08.2024 | 196,35 | 197,07 | 196,24 | 197,05 | 0,27% | - |
| 09.08.2024 | 196,84 | 196,86 | 196,41 | 196,51 | 0,27% | - |
| 08.08.2024 | 195,80 | 196,07 | 195,68 | 195,98 | -0,41% | - |
| 07.08.2024 | 196,49 | 196,87 | 196,37 | 196,79 | -0,20% | - |
| 06.08.2024 | 198,01 | 198,13 | 197,02 | 197,18 | -0,66% | - |
| 05.08.2024 | 199,45 | 199,77 | 197,82 | 198,49 | 0,11% | - |
| 02.08.2024 | 197,34 | 198,35 | 197,28 | 198,27 | 1,29% | - |
| 01.08.2024 | 195,36 | 196,11 | 195,33 | 195,76 | 0,28% | - |