192,801$
0,75%
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 |
|---|---|---|---|---|---|---|
| 18.06.2026 | 192,96 | 193,25 | 192,74 | 192,74 | 0,72% | - |
| 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% | - |
| 05.03.2026 | 195,75 | 196,08 | 195,24 | 195,62 | -0,15% | - |
| 04.03.2026 | 196,46 | 196,60 | 195,85 | 195,90 | -0,20% | - |
| 03.03.2026 | 196,04 | 196,69 | 195,98 | 196,30 | -0,16% | - |
| 02.03.2026 | 197,17 | 197,17 | 196,42 | 196,60 | -0,42% | - |
| 27.02.2026 | 197,51 | 197,64 | 197,36 | 197,43 | 0,29% | - |
| 26.02.2026 | 196,85 | 197,26 | 196,51 | 196,85 | 0,25% | - |
| 25.02.2026 | 196,64 | 196,81 | 196,35 | 196,36 | -0,16% | - |
| 24.02.2026 | 196,77 | 196,83 | 196,61 | 196,67 | 0,12% | - |
| 23.02.2026 | 196,49 | 196,91 | 196,40 | 196,45 | 0,28% | - |
| 20.02.2026 | 196,50 | 196,51 | 195,81 | 195,89 | -0,09% | - |
| 19.02.2026 | 196,22 | 196,37 | 195,92 | 196,07 | 0,05% | - |
| 18.02.2026 | 196,33 | 196,51 | 195,94 | 195,96 | -1,01% | - |
| 17.02.2026 | 198,36 | 198,55 | 197,83 | 197,96 | 0,09% | - |
| 13.02.2026 | 198,15 | 198,42 | 197,67 | 197,78 | 0,25% | - |
| 12.02.2026 | 197,04 | 197,56 | 196,96 | 197,29 | 0,46% | - |
| 11.02.2026 | 196,59 | 196,91 | 196,36 | 196,40 | -0,21% | - |
| 10.02.2026 | 197,00 | 197,33 | 196,64 | 196,82 | 0,34% | - |
| 09.02.2026 | 196,24 | 196,46 | 195,94 | 196,16 | 0,09% | - |
| 06.02.2026 | 196,49 | 196,50 | 195,82 | 195,98 | -0,10% | - |
| 05.02.2026 | 196,02 | 196,41 | 195,81 | 196,18 | 0,56% | - |
| 04.02.2026 | 195,42 | 195,64 | 194,97 | 195,08 | -0,30% | - |
| 03.02.2026 | 195,19 | 195,79 | 195,17 | 195,66 | 0,09% | - |
| 02.02.2026 | 195,77 | 195,81 | 195,32 | 195,48 | -0,20% | - |
| 30.01.2026 | 195,80 | 195,99 | 195,49 | 195,87 | -0,09% | - |
| 29.01.2026 | 195,43 | 196,20 | 195,36 | 196,05 | 0,19% | - |
| 28.01.2026 | 195,60 | 195,79 | 195,11 | 195,68 | -0,11% | - |
| 27.01.2026 | 195,95 | 196,31 | 195,27 | 195,89 | 0,06% | - |
| 26.01.2026 | 195,97 | 196,19 | 195,72 | 195,78 | -0,04% | - |
| 23.01.2026 | 195,53 | 195,88 | 195,37 | 195,86 | 0,17% | - |