191,444$
0,10%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2026 | 192,39 | 192,62 | 192,19 | 192,28 | 0,08% | - |
| 28.05.2026 | 192,03 | 192,55 | 191,88 | 192,12 | 0,11% | - |
| 27.05.2026 | 191,91 | 192,12 | 191,88 | 191,90 | 0,07% | - |
| 26.05.2026 | 191,91 | 191,92 | 191,54 | 191,77 | 0,41% | - |
| 22.05.2026 | 191,28 | 191,31 | 190,78 | 190,99 | -0,07% | - |
| 21.05.2026 | 190,50 | 191,20 | 190,35 | 191,12 | 0,14% | - |
| 20.05.2026 | 189,85 | 191,01 | 189,81 | 190,85 | -0,43% | - |
| 19.05.2026 | 191,70 | 191,85 | 191,46 | 191,67 | -0,25% | - |
| 18.05.2026 | 192,34 | 192,49 | 191,90 | 192,16 | 0,03% | - |
| 15.05.2026 | 192,46 | 192,57 | 192,09 | 192,09 | -0,79% | - |
| 14.05.2026 | 193,87 | 193,90 | 193,63 | 193,63 | 0,15% | - |
| 13.05.2026 | 193,43 | 193,46 | 193,14 | 193,33 | -0,08% | - |
| 12.05.2026 | 193,56 | 193,71 | 193,34 | 193,49 | -0,32% | - |
| 11.05.2026 | 194,30 | 194,30 | 194,03 | 194,12 | -0,27% | - |
| 08.05.2026 | 194,52 | 194,70 | 194,44 | 194,64 | 0,30% | - |
| 07.05.2026 | 194,82 | 194,83 | 194,05 | 194,06 | -0,21% | - |
| 06.05.2026 | 194,44 | 194,63 | 194,30 | 194,47 | 0,37% | - |
| 05.05.2026 | 193,64 | 193,88 | 193,60 | 193,75 | 0,12% | - |
| 04.05.2026 | 193,84 | 193,85 | 193,20 | 193,52 | -0,15% | - |
| 30.04.2026 | 194,01 | 194,13 | 193,77 | 193,81 | 0,09% | - |
| 29.04.2026 | 194,08 | 194,13 | 193,53 | 193,64 | -0,30% | - |
| 28.04.2026 | 194,22 | 194,40 | 194,16 | 194,23 | -0,05% | - |
| 27.04.2026 | 194,65 | 194,80 | 194,28 | 194,33 | -0,27% | - |
| 24.04.2026 | 194,52 | 194,95 | 194,39 | 194,86 | 0,15% | - |
| 23.04.2026 | 194,78 | 195,01 | 194,21 | 194,56 | -0,13% | - |
| 22.04.2026 | 195,05 | 195,11 | 194,75 | 194,81 | 0,08% | - |
| 21.04.2026 | 194,97 | 195,07 | 194,57 | 194,65 | -0,32% | - |
| 20.04.2026 | 195,30 | 195,34 | 195,04 | 195,27 | 0,12% | - |
| 17.04.2026 | 195,24 | 195,55 | 194,89 | 195,04 | 0,17% | - |
| 16.04.2026 | 194,99 | 195,04 | 194,50 | 194,72 | -0,10% | - |
| 15.04.2026 | 194,94 | 195,02 | 194,72 | 194,92 | 0,01% | - |
| 14.04.2026 | 194,69 | 195,02 | 194,61 | 194,90 | -0,17% | - |
| 13.04.2026 | 194,35 | 195,24 | 194,24 | 195,24 | 0,48% | - |
| 10.04.2026 | 194,50 | 194,59 | 194,23 | 194,31 | -0,22% | - |
| 09.04.2026 | 194,50 | 195,01 | 194,29 | 194,73 | 0,10% | - |
| 08.04.2026 | 195,19 | 195,19 | 194,43 | 194,54 | 0,16% | - |
| 07.04.2026 | 194,02 | 194,25 | 193,50 | 194,24 | -0,09% | - |
| 02.04.2026 | 193,90 | 194,55 | 193,88 | 194,41 | 0,21% | - |
| 01.04.2026 | 194,08 | 194,51 | 193,99 | 194,01 | 0,00% | - |
| 31.03.2026 | 194,24 | 194,45 | 193,88 | 194,02 | 0,06% | - |
| 30.03.2026 | 193,76 | 194,14 | 193,72 | 193,91 | 0,57% | - |
| 27.03.2026 | 192,41 | 193,23 | 192,41 | 192,81 | 0,03% | - |
| 26.03.2026 | 193,33 | 193,57 | 192,68 | 192,76 | -0,54% | - |
| 25.03.2026 | 193,76 | 193,96 | 193,50 | 193,81 | 0,35% | - |
| 24.03.2026 | 192,87 | 193,41 | 192,69 | 193,13 | -0,30% | - |
| 23.03.2026 | 193,29 | 194,01 | 193,10 | 193,71 | 0,31% | - |
| 20.03.2026 | 193,78 | 193,81 | 192,91 | 193,11 | -0,61% | - |
| 19.03.2026 | 194,01 | 194,68 | 193,78 | 194,29 | 0,20% | - |
| 18.03.2026 | 194,77 | 194,92 | 193,86 | 193,90 | -0,36% | - |
| 17.03.2026 | 195,00 | 195,11 | 194,51 | 194,61 | 0,06% | - |
| 16.03.2026 | 194,71 | 194,85 | 194,09 | 194,50 | 0,34% | - |
| 13.03.2026 | 194,43 | 194,58 | 193,57 | 193,83 | -0,07% | - |
| 12.03.2026 | 194,42 | 194,79 | 193,74 | 193,97 | -0,28% | - |
| 11.03.2026 | 195,26 | 195,40 | 194,39 | 194,52 | -0,37% | - |
| 10.03.2026 | 196,01 | 196,26 | 195,24 | 195,24 | -0,35% | - |
| 09.03.2026 | 195,54 | 196,04 | 195,38 | 195,93 | 0,35% | - |
| 06.03.2026 | 195,32 | 195,92 | 195,16 | 195,25 | -0,19% | - |