187,407$
-0,09%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 187,60 | 187,90 | 187,43 | 187,57 | 0,23% | - |
| 19.10.2026 | 187,56 | 187,62 | 187,09 | 187,15 | -0,31% | - |
| 16.10.2026 | 187,28 | 187,92 | 187,21 | 187,74 | 0,05% | - |
| 15.10.2026 | 188,05 | 188,14 | 187,49 | 187,64 | 0,52% | - |
| 14.10.2026 | 185,46 | 186,71 | 185,45 | 186,66 | 0,22% | - |
| 13.10.2026 | 186,39 | 186,41 | 186,09 | 186,26 | 0,20% | - |
| 12.10.2026 | 185,86 | 186,02 | 185,84 | 185,88 | -0,05% | - |
| 09.10.2026 | 185,82 | 186,01 | 185,62 | 185,97 | 0,05% | - |
| 08.10.2026 | 185,46 | 185,99 | 185,28 | 185,89 | 0,18% | - |
| 07.10.2026 | 184,79 | 185,69 | 184,79 | 185,55 | 0,02% | - |
| 06.10.2026 | 185,41 | 185,76 | 185,31 | 185,51 | 0,19% | - |
| 05.10.2026 | 185,19 | 185,31 | 184,42 | 185,16 | -0,11% | - |
| 02.10.2026 | 186,04 | 186,22 | 185,26 | 185,35 | -0,27% | - |
| 01.10.2026 | 184,94 | 185,93 | 184,76 | 185,85 | 0,43% | - |
| 30.09.2026 | 185,66 | 185,66 | 184,95 | 185,05 | -0,22% | - |
| 29.09.2026 | 185,54 | 185,55 | 184,97 | 185,46 | -0,05% | - |
| 28.09.2026 | 185,63 | 185,84 | 185,25 | 185,55 | -0,35% | - |
| 25.09.2026 | 186,09 | 186,29 | 185,67 | 186,20 | 0,03% | - |
| 24.09.2026 | 186,88 | 186,97 | 186,11 | 186,15 | -0,27% | - |
| 23.09.2026 | 187,88 | 187,88 | 186,42 | 186,66 | -0,80% | - |
| 22.09.2026 | 188,25 | 188,34 | 187,86 | 188,15 | 0,01% | - |
| 21.09.2026 | 188,13 | 188,20 | 187,97 | 188,13 | 0,07% | - |
| 18.09.2026 | 187,88 | 188,04 | 187,59 | 188,00 | -0,13% | - |
| 17.09.2026 | 188,21 | 188,29 | 188,11 | 188,26 | 0,70% | - |
| 16.09.2026 | 187,86 | 188,07 | 186,82 | 186,94 | -0,33% | - |
| 15.09.2026 | 187,57 | 187,68 | 187,45 | 187,57 | -0,19% | - |
| 14.09.2026 | 187,68 | 188,26 | 187,38 | 187,93 | 0,13% | - |
| 11.09.2026 | 188,28 | 188,36 | 187,60 | 187,69 | -0,19% | - |
| 10.09.2026 | 188,32 | 188,44 | 188,04 | 188,05 | -0,57% | - |
| 09.09.2026 | 189,44 | 189,54 | 188,92 | 189,13 | -0,20% | - |
| 08.09.2026 | 189,75 | 189,75 | 189,27 | 189,51 | -0,02% | - |
| 04.09.2026 | 189,61 | 189,81 | 189,52 | 189,55 | -0,04% | - |
| 03.09.2026 | 189,91 | 189,94 | 189,59 | 189,62 | 0,14% | - |
| 02.09.2026 | 189,36 | 189,39 | 189,14 | 189,36 | 0,09% | - |
| 01.09.2026 | 189,36 | 189,68 | 189,15 | 189,19 | -0,20% | - |
| 31.08.2026 | 189,68 | 189,68 | 189,43 | 189,58 | -0,10% | - |
| 28.08.2026 | 190,36 | 190,59 | 189,78 | 189,78 | -0,32% | - |
| 27.08.2026 | 190,56 | 190,67 | 190,29 | 190,39 | -0,03% | - |
| 26.08.2026 | 190,55 | 190,57 | 190,33 | 190,45 | -0,22% | - |
| 25.08.2026 | 190,47 | 190,87 | 190,42 | 190,87 | 0,46% | - |
| 24.08.2026 | 189,92 | 190,29 | 189,92 | 190,01 | 0,18% | - |
| 21.08.2026 | 189,84 | 189,89 | 189,55 | 189,66 | -0,13% | - |
| 20.08.2026 | 189,94 | 190,21 | 189,77 | 189,91 | -0,32% | - |
| 19.08.2026 | 190,42 | 190,53 | 190,04 | 190,53 | -0,42% | - |
| 18.08.2026 | 191,02 | 191,37 | 190,99 | 191,33 | 0,10% | - |
| 17.08.2026 | 191,37 | 191,49 | 191,09 | 191,13 | -0,17% | - |
| 14.08.2026 | 191,85 | 191,95 | 191,37 | 191,45 | -0,25% | - |
| 13.08.2026 | 192,01 | 192,35 | 191,92 | 191,93 | 0,29% | - |
| 12.08.2026 | 191,70 | 191,71 | 191,34 | 191,38 | 0,00% | - |
| 11.08.2026 | 191,41 | 191,55 | 191,28 | 191,39 | 0,15% | - |
| 10.08.2026 | 191,41 | 191,45 | 191,09 | 191,10 | -0,34% | - |
| 07.08.2026 | 191,84 | 191,90 | 191,49 | 191,75 | 0,20% | - |
| 06.08.2026 | 191,64 | 191,71 | 191,27 | 191,37 | -0,48% | - |
| 05.08.2026 | 191,72 | 192,36 | 191,62 | 192,28 | 0,27% | - |
| 04.08.2026 | 191,59 | 191,76 | 191,54 | 191,76 | 0,38% | - |
| 03.08.2026 | 191,09 | 191,17 | 190,98 | 191,05 | 0,15% | - |
| 31.07.2026 | 190,87 | 190,91 | 190,51 | 190,76 | -0,26% | - |
| 30.07.2026 | 191,26 | 191,44 | 191,10 | 191,26 | -0,26% | - |
| 29.07.2026 | 191,69 | 192,03 | 191,33 | 191,76 | -0,04% | - |
| 28.07.2026 | 191,56 | 192,03 | 191,52 | 191,84 | 0,18% | - |
| 27.07.2026 | 191,39 | 191,64 | 191,26 | 191,50 | 0,25% | - |
| 24.07.2026 | 190,94 | 191,30 | 190,87 | 191,01 | 0,22% | - |
| 23.07.2026 | 190,61 | 190,80 | 190,50 | 190,58 | -0,29% | - |
| 22.07.2026 | 191,39 | 191,42 | 191,10 | 191,13 | -0,16% | - |
| 21.07.2026 | 191,62 | 191,62 | 191,33 | 191,45 | -0,19% | - |
| 20.07.2026 | 192,05 | 192,09 | 191,66 | 191,82 | -0,26% | - |
| 17.07.2026 | 192,55 | 192,72 | 192,23 | 192,32 | 0,09% | - |
| 16.07.2026 | 191,84 | 192,16 | 191,83 | 192,15 | -0,12% | - |
| 15.07.2026 | 192,01 | 192,45 | 192,01 | 192,38 | 0,32% | - |
| 14.07.2026 | 191,84 | 192,16 | 191,66 | 191,76 | 0,21% | - |
| 13.07.2026 | 191,75 | 191,81 | 191,35 | 191,35 | -0,30% | - |
| 10.07.2026 | 192,09 | 192,19 | 191,84 | 191,94 | -0,06% | - |
| 09.07.2026 | 191,94 | 192,30 | 191,91 | 192,05 | 0,07% | - |
| 08.07.2026 | 191,78 | 192,00 | 191,57 | 191,92 | -0,17% | - |
| 07.07.2026 | 192,57 | 192,57 | 192,18 | 192,25 | -0,45% | - |
| 06.07.2026 | 192,80 | 193,18 | 192,61 | 193,11 | 0,17% | - |
| 02.07.2026 | 192,69 | 193,03 | 192,56 | 192,79 | 0,10% | - |
| 01.07.2026 | 192,56 | 192,94 | 192,50 | 192,60 | -0,17% | - |
| 30.06.2026 | 193,58 | 193,63 | 192,93 | 192,93 | -0,45% | - |
| 29.06.2026 | 193,72 | 193,90 | 193,69 | 193,81 | 0,18% | - |
| 26.06.2026 | 193,50 | 194,06 | 193,45 | 193,46 | -0,15% | - |
| 25.06.2026 | 193,64 | 193,90 | 193,52 | 193,75 | 0,15% | - |
| 24.06.2026 | 193,13 | 193,56 | 193,13 | 193,46 | 0,52% | - |
| 23.06.2026 | 192,46 | 192,65 | 192,35 | 192,45 | 0,20% | - |
| 22.06.2026 | 192,49 | 192,51 | 191,99 | 192,07 | -0,24% | - |
| 19.06.2026 | 192,53 | 192,65 | 192,38 | 192,53 | -0,14% | - |
| 18.06.2026 | 192,96 | 193,25 | 192,74 | 192,80 | 0,75% | - |
| 17.06.2026 | 193,01 | 193,11 | 191,22 | 191,36 | -0,81% | - |
| 16.06.2026 | 192,71 | 193,13 | 192,66 | 192,92 | 0,21% | - |
| 15.06.2026 | 192,76 | 192,95 | 192,51 | 192,51 | 0,11% | - |
| 12.06.2026 | 192,34 | 192,49 | 192,15 | 192,29 | -0,33% | - |
| 11.06.2026 | 191,82 | 192,98 | 191,82 | 192,94 | 0,67% | - |
| 10.06.2026 | 191,89 | 192,00 | 191,66 | 191,66 | 0,14% | - |
| 09.06.2026 | 191,69 | 191,78 | 191,15 | 191,40 | 0,03% | - |
| 08.06.2026 | 191,80 | 191,89 | 191,33 | 191,34 | 0,06% | - |
| 05.06.2026 | 191,69 | 191,79 | 191,13 | 191,22 | -0,51% | - |
| 04.06.2026 | 192,43 | 192,53 | 192,17 | 192,21 | 0,09% | - |
| 03.06.2026 | 191,95 | 192,24 | 191,89 | 192,04 | -0,17% | - |
| 02.06.2026 | 192,52 | 192,54 | 192,23 | 192,36 | 0,02% | - |
| 01.06.2026 | 191,82 | 192,32 | 191,58 | 192,32 | 0,02% | - |