169,740€
-0,35%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 170,10 | 170,57 | 169,69 | 169,72 | -0,36% | 95,00 |
| 11.11.2026 | 169,41 | 170,39 | 169,29 | 170,34 | 0,66% | 47,00 |
| 10.11.2026 | 169,87 | 169,87 | 169,01 | 169,22 | -0,13% | 19,00 |
| 09.11.2026 | 170,84 | 170,84 | 169,41 | 169,44 | -0,89% | 498,00 |
| 06.11.2026 | 169,84 | 171,07 | 169,82 | 170,96 | 0,61% | 22,00 |
| 05.11.2026 | 169,08 | 170,04 | 169,08 | 169,92 | 0,47% | 60,00 |
| 04.11.2026 | 169,39 | 169,39 | 168,28 | 169,13 | 0,02% | 52,00 |
| 03.11.2026 | 169,61 | 169,77 | 169,06 | 169,10 | -0,31% | 177,00 |
| 02.11.2026 | 169,73 | 169,80 | 168,93 | 169,62 | -0,19% | 20,00 |
| 30.10.2026 | 169,30 | 170,23 | 169,24 | 169,93 | 0,17% | 183,00 |
| 29.10.2026 | 169,12 | 170,25 | 169,11 | 169,65 | 0,22% | 78,00 |
| 28.10.2026 | 169,47 | 169,75 | 169,05 | 169,28 | -0,20% | 40,00 |
| 27.10.2026 | 169,04 | 169,69 | 169,04 | 169,62 | 0,40% | - |
| 26.10.2026 | 168,63 | 169,19 | 168,43 | 168,95 | 0,24% | 24,00 |
| 23.10.2026 | 168,48 | 169,05 | 168,48 | 168,54 | -0,13% | - |
| 22.10.2026 | 167,19 | 168,77 | 167,19 | 168,76 | 1,16% | 24,00 |
| 21.10.2026 | 167,00 | 167,26 | 166,77 | 166,82 | -0,03% | 23,00 |
| 20.10.2026 | 166,96 | 167,37 | 166,82 | 166,87 | -0,03% | 70,00 |
| 19.10.2026 | 167,11 | 167,92 | 166,84 | 166,92 | -0,14% | - |
| 16.10.2026 | 167,30 | 167,38 | 166,42 | 167,15 | -0,19% | 19,00 |
| 15.10.2026 | 167,33 | 167,47 | 167,24 | 167,47 | 0,06% | - |
| 14.10.2026 | 166,36 | 167,43 | 166,35 | 167,37 | 0,63% | 15,00 |
| 13.10.2026 | 166,52 | 166,83 | 166,23 | 166,32 | -0,24% | 1.740,00 |
| 12.10.2026 | 165,93 | 166,80 | 165,93 | 166,72 | 0,39% | 80,00 |
| 09.10.2026 | 165,56 | 166,08 | 165,52 | 166,07 | -0,02% | 15,00 |
| 08.10.2026 | 165,65 | 166,14 | 165,26 | 166,11 | 0,28% | 88,00 |
| 07.10.2026 | 164,87 | 165,74 | 164,87 | 165,63 | 0,53% | 19,00 |
| 06.10.2026 | 164,99 | 165,52 | 164,58 | 164,77 | -0,13% | 20,00 |
| 05.10.2026 | 165,00 | 166,18 | 164,85 | 164,99 | 0,08% | 30,00 |
| 02.10.2026 | 165,01 | 165,84 | 164,67 | 164,85 | -0,09% | 67,00 |
| 01.10.2026 | 163,15 | 165,44 | 163,15 | 165,01 | 1,14% | 46,00 |
| 30.09.2026 | 163,38 | 163,87 | 163,11 | 163,15 | -0,14% | 487,00 |
| 29.09.2026 | 163,04 | 163,77 | 163,03 | 163,38 | 0,21% | 13,00 |
| 28.09.2026 | 163,10 | 163,55 | 163,00 | 163,04 | -0,04% | 21,00 |
| 25.09.2026 | 163,88 | 163,88 | 162,92 | 163,09 | -0,47% | 44,00 |
| 24.09.2026 | 164,15 | 164,51 | 163,68 | 163,87 | -0,17% | 472,00 |
| 23.09.2026 | 164,41 | 164,90 | 164,02 | 164,15 | -0,16% | 38,00 |
| 22.09.2026 | 164,00 | 164,51 | 163,93 | 164,41 | 0,25% | 19,00 |
| 21.09.2026 | 163,65 | 164,03 | 163,65 | 164,00 | 0,35% | 23,00 |
| 18.09.2026 | 164,00 | 164,15 | 163,41 | 163,44 | -0,41% | 115,00 |
| 17.09.2026 | 162,96 | 164,14 | 162,96 | 164,10 | 0,59% | 23,00 |
| 16.09.2026 | 162,55 | 163,25 | 162,36 | 163,13 | 0,36% | 15,00 |
| 15.09.2026 | 162,58 | 162,77 | 162,25 | 162,55 | 0,07% | - |
| 14.09.2026 | 162,13 | 162,87 | 162,13 | 162,44 | 0,19% | 14,00 |
| 11.09.2026 | 161,96 | 162,34 | 161,95 | 162,13 | 0,20% | 137,00 |
| 10.09.2026 | 162,58 | 162,60 | 161,80 | 161,81 | -0,46% | 29,00 |
| 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 |