192,849$
-0,25%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 193,22 | 193,36 | 192,77 | 192,85 | -0,26% | - |
| 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% | - |
| 31.07.2024 | 194,31 | 195,20 | 194,12 | 195,20 | 0,74% | - |
| 30.07.2024 | 193,70 | 194,00 | 193,35 | 193,77 | 0,10% | - |
| 29.07.2024 | 193,62 | 193,64 | 193,26 | 193,58 | 0,18% | - |
| 26.07.2024 | 193,17 | 193,32 | 192,97 | 193,23 | 0,33% | - |
| 25.07.2024 | 192,50 | 193,09 | 192,40 | 192,60 | 0,22% | - |
| 24.07.2024 | 192,81 | 193,00 | 192,17 | 192,17 | -0,22% | - |
| 23.07.2024 | 192,65 | 192,86 | 192,56 | 192,60 | 0,07% | - |
| 22.07.2024 | 192,81 | 192,98 | 192,25 | 192,47 | -0,04% | - |
| 19.07.2024 | 192,69 | 192,75 | 192,49 | 192,55 | -0,32% | - |
| 18.07.2024 | 193,30 | 193,56 | 193,07 | 193,17 | -0,21% | - |
| 17.07.2024 | 193,23 | 193,69 | 193,09 | 193,58 | 0,04% | - |
| 16.07.2024 | 192,99 | 193,50 | 192,89 | 193,50 | 0,46% | - |
| 15.07.2024 | 192,68 | 192,90 | 192,52 | 192,60 | -0,27% | - |
| 12.07.2024 | 192,88 | 193,14 | 192,74 | 193,14 | 0,17% | - |
| 11.07.2024 | 192,95 | 193,26 | 192,73 | 192,81 | 0,54% | - |
| 10.07.2024 | 191,83 | 191,90 | 191,61 | 191,78 | 0,09% | - |
| 09.07.2024 | 191,61 | 191,83 | 191,21 | 191,61 | -0,13% | - |
| 08.07.2024 | 191,74 | 191,94 | 191,52 | 191,85 | 0,06% | - |
| 05.07.2024 | 191,49 | 191,85 | 191,28 | 191,74 | 0,56% | - |
| 03.07.2024 | 190,38 | 191,20 | 190,27 | 190,67 | 0,39% | - |
| 02.07.2024 | 190,01 | 190,13 | 189,71 | 189,93 | 0,29% | - |
| 01.07.2024 | 189,66 | 190,02 | 189,26 | 189,38 | -0,69% | - |
| 28.06.2024 | 191,83 | 191,88 | 190,67 | 190,69 | -0,47% | - |
| 27.06.2024 | 191,49 | 191,70 | 191,45 | 191,59 | 0,26% | - |
| 26.06.2024 | 191,24 | 191,40 | 191,05 | 191,09 | -0,50% | - |
| 25.06.2024 | 191,89 | 192,09 | 191,68 | 192,04 | 0,12% | - |
| 24.06.2024 | 191,66 | 191,84 | 191,53 | 191,81 | 0,00% | - |
| 21.06.2024 | 191,97 | 192,16 | 191,48 | 191,81 | 0,01% | - |
| 20.06.2024 | 191,36 | 191,87 | 191,27 | 191,78 | -0,12% | - |
| 18.06.2024 | 191,71 | 192,12 | 191,44 | 192,01 | 0,34% | - |
| 17.06.2024 | 191,34 | 191,46 | 191,15 | 191,35 | -0,42% | - |
| 14.06.2024 | 192,06 | 192,41 | 191,92 | 192,17 | 0,20% | - |