162,595€
-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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 162,99 | 162,99 | 162,48 | 162,56 | -0,27% | 5,00 |
| 08.09.2026 | 162,88 | 163,41 | 162,88 | 163,00 | 0,09% | 19,00 |
| 07.09.2026 | 163,19 | 163,22 | 162,85 | 162,86 | -0,21% | 2,00 |
| 04.09.2026 | 163,30 | 163,47 | 163,14 | 163,20 | -0,08% | 7,00 |
| 03.09.2026 | 163,25 | 163,47 | 163,20 | 163,32 | 0,07% | 16,00 |
| 02.09.2026 | 163,44 | 163,66 | 163,17 | 163,21 | -0,13% | 9,00 |
| 01.09.2026 | 163,12 | 163,47 | 163,12 | 163,42 | 0,17% | 35,00 |
| 31.08.2026 | 163,86 | 164,08 | 163,13 | 163,15 | -0,42% | 9,00 |
| 28.08.2026 | 163,57 | 164,16 | 163,34 | 163,84 | 0,19% | 28,00 |
| 27.08.2026 | 163,51 | 163,71 | 163,12 | 163,52 | 0,05% | 88,00 |
| 26.08.2026 | 163,34 | 163,44 | 163,24 | 163,44 | 0,06% | - |
| 25.08.2026 | 162,96 | 163,35 | 162,91 | 163,35 | 0,31% | 20,00 |
| 24.08.2026 | 162,45 | 162,88 | 162,45 | 162,85 | 0,19% | 7,00 |
| 21.08.2026 | 162,50 | 162,60 | 162,28 | 162,53 | -0,01% | 86,00 |
| 20.08.2026 | 162,67 | 162,77 | 162,53 | 162,55 | -0,38% | - |
| 19.08.2026 | 163,70 | 163,89 | 163,07 | 163,16 | -1,44% | 6,00 |
| 05.05.2026 | 165,40 | 165,73 | 165,40 | 165,54 | 0,09% | 7,00 |
| 04.05.2026 | 165,46 | 165,84 | 165,32 | 165,40 | -0,04% | 27,00 |
| 30.04.2026 | 165,89 | 166,10 | 165,36 | 165,46 | -0,26% | - |
| 29.04.2026 | 165,94 | 166,23 | 165,74 | 165,89 | -0,03% | 28,00 |
| 28.04.2026 | 165,81 | 166,32 | 165,81 | 165,94 | 0,08% | 24,00 |
| 27.04.2026 | 166,32 | 166,32 | 165,66 | 165,81 | -0,32% | - |
| 24.04.2026 | 166,46 | 166,72 | 166,12 | 166,33 | -0,07% | 5,00 |
| 23.04.2026 | 166,32 | 166,77 | 166,13 | 166,45 | 0,08% | 8,00 |
| 22.04.2026 | 165,90 | 166,40 | 165,74 | 166,32 | 0,23% | 3,00 |
| 21.04.2026 | 165,65 | 166,08 | 165,58 | 165,93 | 0,16% | 41,00 |
| 20.04.2026 | 165,96 | 166,01 | 165,60 | 165,66 | 0,04% | 344,00 |
| 17.04.2026 | 165,16 | 165,96 | 164,88 | 165,59 | 0,18% | - |
| 16.04.2026 | 165,15 | 165,58 | 165,12 | 165,29 | 0,07% | 7,00 |
| 15.04.2026 | 165,48 | 165,66 | 165,00 | 165,18 | -0,06% | 120,00 |
| 14.04.2026 | 166,31 | 166,54 | 164,91 | 165,28 | -0,64% | 59,00 |
| 13.04.2026 | 165,84 | 166,53 | 165,84 | 166,34 | 0,30% | 17,00 |
| 10.04.2026 | 166,36 | 166,63 | 165,69 | 165,84 | -0,31% | 405,00 |
| 09.04.2026 | 166,78 | 167,08 | 166,18 | 166,36 | -0,18% | 1,00 |
| 08.04.2026 | 167,19 | 167,57 | 166,49 | 166,66 | -0,54% | 37,00 |
| 07.04.2026 | 168,34 | 168,73 | 167,23 | 167,56 | -0,53% | 15,00 |
| 02.04.2026 | 167,43 | 168,67 | 167,43 | 168,45 | 0,61% | 108,00 |
| 01.04.2026 | 167,94 | 168,22 | 166,80 | 167,43 | -0,34% | 3,00 |
| 31.03.2026 | 169,24 | 169,58 | 167,92 | 168,00 | -0,60% | 8,00 |
| 30.03.2026 | 167,84 | 169,52 | 167,55 | 169,01 | 0,81% | 41,00 |
| 27.03.2026 | 167,17 | 167,72 | 166,94 | 167,65 | 0,27% | - |
| 26.03.2026 | 167,43 | 167,71 | 167,09 | 167,20 | -0,20% | 392,00 |
| 25.03.2026 | 166,75 | 167,74 | 166,67 | 167,54 | 0,49% | 42,00 |
| 24.03.2026 | 166,55 | 167,25 | 166,47 | 166,72 | -0,01% | 8,00 |
| 23.03.2026 | 167,11 | 167,82 | 166,30 | 166,73 | -0,26% | 78,00 |
| 20.03.2026 | 167,46 | 168,18 | 167,06 | 167,16 | -0,30% | - |
| 19.03.2026 | 169,01 | 169,75 | 167,41 | 167,67 | -0,76% | 3,00 |
| 18.03.2026 | 168,58 | 169,66 | 168,58 | 168,95 | 0,27% | - |
| 17.03.2026 | 168,98 | 169,66 | 168,50 | 168,50 | -0,27% | 7,00 |
| 16.03.2026 | 169,63 | 170,10 | 168,74 | 168,96 | -0,46% | 2,00 |
| 13.03.2026 | 168,52 | 169,88 | 168,52 | 169,74 | 0,87% | - |
| 12.03.2026 | 168,22 | 169,08 | 168,12 | 168,28 | 0,26% | 18,00 |
| 11.03.2026 | 167,82 | 168,73 | 167,73 | 167,85 | -0,10% | 1,00 |
| 10.03.2026 | 168,13 | 168,63 | 167,76 | 168,01 | -0,16% | 28,00 |
| 09.03.2026 | 168,36 | 169,49 | 168,28 | 168,28 | 0,18% | 4,00 |
| 06.03.2026 | 168,15 | 169,50 | 167,98 | 167,98 | -0,18% | 7,00 |
| 05.03.2026 | 168,45 | 169,33 | 168,29 | 168,29 | 0,09% | 10,00 |
| 04.03.2026 | 168,72 | 169,30 | 168,09 | 168,14 | -0,43% | 80,00 |
| 03.03.2026 | 168,05 | 170,39 | 168,05 | 168,87 | 0,40% | 39,00 |
| 02.03.2026 | 168,46 | 168,92 | 168,01 | 168,19 | 0,37% | 34,00 |
| 27.02.2026 | 166,98 | 167,56 | 166,68 | 167,56 | 0,42% | 5,00 |
| 26.02.2026 | 166,19 | 167,29 | 166,05 | 166,85 | 0,31% | 2,00 |
| 25.02.2026 | 166,88 | 167,05 | 166,31 | 166,34 | -0,37% | 21,00 |
| 24.02.2026 | 166,74 | 167,24 | 166,74 | 166,96 | 0,16% | 357,00 |
| 23.02.2026 | 166,25 | 166,98 | 165,86 | 166,69 | 0,23% | 10,00 |
| 20.02.2026 | 166,93 | 167,28 | 166,19 | 166,30 | -0,22% | 42,00 |
| 19.02.2026 | 166,31 | 167,14 | 166,13 | 166,67 | 0,20% | - |
| 18.02.2026 | 165,58 | 166,38 | 165,58 | 166,34 | -0,39% | 7,00 |
| 17.02.2026 | 167,66 | 168,13 | 166,93 | 167,00 | -0,05% | 3,00 |
| 16.02.2026 | 166,75 | 167,52 | 166,75 | 167,08 | 0,20% | 6,00 |
| 13.02.2026 | 166,40 | 167,28 | 166,21 | 166,74 | 0,28% | 3,00 |
| 12.02.2026 | 165,74 | 166,48 | 165,45 | 166,28 | 0,49% | 46,00 |
| 11.02.2026 | 165,43 | 166,07 | 165,12 | 165,48 | 0,02% | 43,00 |
| 10.02.2026 | 164,88 | 165,75 | 164,77 | 165,44 | 0,53% | - |
| 09.02.2026 | 165,55 | 165,55 | 164,44 | 164,57 | -0,72% | 8,00 |
| 06.02.2026 | 166,54 | 166,75 | 165,66 | 165,77 | -0,76% | 127,00 |
| 05.02.2026 | 165,92 | 167,07 | 165,32 | 167,03 | 1,08% | 6,00 |
| 04.02.2026 | 165,13 | 165,84 | 165,11 | 165,25 | -0,23% | 7,00 |
| 03.02.2026 | 165,42 | 165,80 | 165,18 | 165,63 | -0,13% | 72,00 |
| 02.02.2026 | 165,46 | 166,05 | 165,18 | 165,84 | 0,34% | 165,00 |
| 30.01.2026 | 164,07 | 165,29 | 163,56 | 165,29 | 1,05% | 34,00 |
| 29.01.2026 | 163,13 | 164,47 | 163,05 | 163,58 | -0,10% | 7,00 |
| 28.01.2026 | 163,26 | 164,26 | 162,93 | 163,74 | 0,74% | 7,00 |
| 27.01.2026 | 164,92 | 165,38 | 162,16 | 162,54 | -1,46% | 52,00 |
| 26.01.2026 | 165,36 | 165,66 | 164,65 | 164,95 | -0,39% | 19,00 |
| 23.01.2026 | 166,60 | 167,10 | 165,48 | 165,60 | -0,47% | 8,00 |
| 22.01.2026 | 167,18 | 167,44 | 166,27 | 166,38 | -0,54% | 42,00 |
| 21.01.2026 | 166,45 | 167,33 | 165,99 | 167,29 | 0,66% | 1,00 |
| 20.01.2026 | 167,37 | 167,37 | 165,55 | 166,19 | -0,89% | 7,00 |
| 19.01.2026 | 168,10 | 168,33 | 167,68 | 167,69 | -0,58% | 103,00 |
| 16.01.2026 | 169,07 | 169,07 | 168,57 | 168,68 | -0,21% | 9,00 |
| 15.01.2026 | 168,79 | 169,39 | 168,62 | 169,02 | 0,20% | 404,00 |
| 14.01.2026 | 168,41 | 168,77 | 168,16 | 168,69 | 0,27% | 41,00 |
| 13.01.2026 | 167,83 | 168,46 | 167,61 | 168,23 | 0,18% | 5,00 |
| 12.01.2026 | 167,79 | 168,03 | 167,24 | 167,93 | -0,26% | 1,00 |
| 09.01.2026 | 168,03 | 168,60 | 167,95 | 168,37 | 0,24% | 50,00 |
| 08.01.2026 | 168,05 | 168,21 | 167,76 | 167,97 | 0,02% | 20,00 |
| 07.01.2026 | 167,54 | 168,02 | 167,53 | 167,94 | 0,24% | 8,00 |
| 06.01.2026 | 166,58 | 167,68 | 166,58 | 167,54 | 0,30% | 42,00 |
| 05.01.2026 | 167,39 | 167,80 | 166,96 | 167,04 | 0,18% | 44,00 |