162,555€
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 |
|---|---|---|---|---|---|---|
| 20.08.2026 | 163,05 | 163,15 | 162,41 | 162,55 | -0,32% | - |
| 19.08.2026 | 163,83 | 163,91 | 162,92 | 163,07 | -1,28% | - |
| 18.08.2026 | 164,93 | 165,32 | 164,93 | 165,18 | 0,00% | - |
| 17.08.2026 | 165,32 | 165,41 | 164,95 | 165,17 | -0,23% | - |
| 14.08.2026 | 166,14 | 166,24 | 165,29 | 165,55 | -0,56% | - |
| 13.08.2026 | 166,10 | 166,71 | 166,07 | 166,49 | 0,23% | - |
| 12.08.2026 | 165,92 | 166,24 | 165,80 | 166,11 | 0,18% | 6.235,00 |
| 11.08.2026 | 165,44 | 165,94 | 165,39 | 165,81 | 0,14% | - |
| 10.08.2026 | 165,80 | 165,91 | 165,50 | 165,57 | -0,11% | - |
| 07.08.2026 | 165,98 | 166,17 | 165,56 | 165,76 | -0,20% | - |
| 06.08.2026 | 166,18 | 166,30 | 165,95 | 166,09 | 0,03% | - |
| 05.08.2026 | 165,38 | 166,48 | 165,38 | 166,03 | -0,16% | - |
| 04.08.2026 | 165,94 | 166,41 | 165,80 | 166,30 | 0,21% | 2.790,00 |
| 03.08.2026 | 165,68 | 166,20 | 165,65 | 165,95 | 0,25% | 924,00 |
| 31.07.2026 | 166,16 | 166,48 | 165,16 | 165,53 | -0,20% | - |
| 30.07.2026 | 167,04 | 167,43 | 165,77 | 165,87 | -0,96% | 108,00 |
| 29.07.2026 | 168,22 | 168,49 | 167,45 | 167,48 | -0,56% | 29,00 |
| 28.07.2026 | 168,61 | 168,85 | 168,31 | 168,42 | -0,01% | - |
| 27.07.2026 | 167,90 | 168,51 | 167,80 | 168,44 | 0,27% | - |
| 24.07.2026 | 167,63 | 168,11 | 167,38 | 167,99 | 0,27% | - |
| 23.07.2026 | 167,24 | 167,79 | 167,11 | 167,54 | -0,01% | - |
| 22.07.2026 | 167,92 | 168,05 | 167,50 | 167,55 | -0,21% | 966,00 |
| 21.07.2026 | 168,05 | 168,11 | 167,75 | 167,91 | -0,07% | - |
| 20.07.2026 | 168,10 | 168,33 | 167,83 | 168,03 | -0,12% | - |
| 17.07.2026 | 168,13 | 168,63 | 167,99 | 168,23 | 0,15% | 1.739,00 |
| 16.07.2026 | 167,66 | 168,05 | 167,25 | 167,97 | 0,14% | - |
| 15.07.2026 | 167,57 | 168,23 | 167,45 | 167,73 | -0,09% | - |
| 14.07.2026 | 168,02 | 168,09 | 167,45 | 167,87 | -0,12% | - |
| 13.07.2026 | 168,08 | 168,36 | 167,68 | 168,08 | -0,04% | - |
| 10.07.2026 | 168,00 | 168,32 | 168,00 | 168,15 | 0,00% | - |
| 09.07.2026 | 168,11 | 168,34 | 167,74 | 168,15 | 0,10% | - |
| 08.07.2026 | 168,17 | 168,38 | 167,91 | 167,98 | -0,26% | - |
| 07.07.2026 | 168,45 | 168,68 | 168,25 | 168,42 | -0,22% | - |
| 06.07.2026 | 168,70 | 169,09 | 168,51 | 168,80 | 0,19% | - |
| 03.07.2026 | 168,35 | 168,66 | 168,15 | 168,48 | -0,12% | - |
| 02.07.2026 | 169,09 | 169,14 | 168,19 | 168,68 | -0,38% | - |
| 01.07.2026 | 169,10 | 169,49 | 168,92 | 169,32 | 0,21% | - |
| 30.06.2026 | 169,64 | 170,34 | 168,96 | 168,97 | -0,40% | - |
| 29.06.2026 | 170,10 | 170,10 | 169,62 | 169,64 | -0,20% | - |
| 26.06.2026 | 170,35 | 170,44 | 169,32 | 169,98 | -0,24% | - |
| 25.06.2026 | 170,25 | 170,77 | 170,08 | 170,39 | 0,01% | - |
| 24.06.2026 | 169,18 | 170,62 | 169,13 | 170,38 | 0,73% | - |
| 23.06.2026 | 168,38 | 169,27 | 168,21 | 169,13 | 0,58% | 510,00 |
| 22.06.2026 | 167,72 | 168,38 | 167,55 | 168,16 | 0,22% | 4.060,00 |
| 19.06.2026 | 168,57 | 168,57 | 167,70 | 167,79 | -0,28% | - |
| 18.06.2026 | 167,32 | 168,45 | 167,00 | 168,26 | 1,00% | - |
| 17.06.2026 | 166,17 | 166,73 | 166,13 | 166,59 | 0,16% | - |
| 16.06.2026 | 166,25 | 166,47 | 166,10 | 166,33 | 0,15% | 2.115,00 |
| 15.06.2026 | 166,11 | 166,46 | 165,93 | 166,08 | -0,05% | - |
| 12.06.2026 | 166,63 | 166,72 | 166,07 | 166,16 | -0,29% | - |
| 11.06.2026 | 166,10 | 166,74 | 165,99 | 166,64 | 0,36% | - |
| 10.06.2026 | 165,74 | 166,25 | 165,73 | 166,04 | 0,13% | - |
| 09.06.2026 | 165,92 | 166,12 | 165,52 | 165,83 | -0,08% | - |
| 08.06.2026 | 165,99 | 166,38 | 165,87 | 165,96 | -0,01% | - |
| 05.06.2026 | 165,52 | 166,05 | 165,02 | 165,97 | 0,27% | - |
| 04.06.2026 | 165,46 | 165,81 | 165,23 | 165,52 | -0,06% | 82,00 |
| 03.06.2026 | 165,38 | 165,72 | 165,21 | 165,63 | 0,12% | 28,00 |
| 02.06.2026 | 165,34 | 165,66 | 165,11 | 165,43 | 0,04% | 2.250,00 |
| 01.06.2026 | 164,85 | 165,38 | 164,23 | 165,37 | 0,31% | - |
| 29.05.2026 | 165,13 | 165,41 | 164,76 | 164,86 | -0,05% | - |
| 28.05.2026 | 165,05 | 165,41 | 164,88 | 164,95 | -0,09% | - |
| 27.05.2026 | 164,96 | 165,16 | 164,76 | 165,09 | 0,15% | - |
| 26.05.2026 | 165,03 | 165,51 | 164,59 | 164,85 | 0,02% | 1.800,00 |
| 25.05.2026 | 164,55 | 164,86 | 164,20 | 164,81 | 0,15% | - |
| 22.05.2026 | 164,43 | 164,87 | 164,41 | 164,55 | 0,02% | - |
| 21.05.2026 | 164,04 | 165,08 | 163,17 | 164,52 | 0,22% | 10.290,00 |
| 20.05.2026 | 163,73 | 164,44 | 163,66 | 164,16 | -0,62% | 4.655,00 |
| 19.05.2026 | 165,13 | 165,38 | 164,99 | 165,19 | 0,15% | - |
| 18.05.2026 | 165,16 | 165,30 | 164,87 | 164,95 | -0,23% | 1.815,00 |
| 15.05.2026 | 165,98 | 165,98 | 165,22 | 165,32 | -0,39% | - |
| 14.05.2026 | 165,23 | 166,02 | 165,01 | 165,98 | 0,51% | - |
| 13.05.2026 | 165,02 | 165,46 | 164,91 | 165,13 | 0,22% | - |
| 12.05.2026 | 164,76 | 165,10 | 164,72 | 164,77 | -0,05% | - |
| 11.05.2026 | 165,27 | 165,27 | 164,69 | 164,86 | -0,25% | - |
| 08.05.2026 | 165,33 | 165,49 | 165,00 | 165,27 | -0,04% | - |
| 07.05.2026 | 165,54 | 165,79 | 165,16 | 165,33 | -0,13% | 33,00 |
| 06.05.2026 | 165,51 | 165,69 | 165,11 | 165,55 | -0,07% | - |
| 05.05.2026 | 165,45 | 166,20 | 165,40 | 165,66 | 0,11% | - |
| 04.05.2026 | 165,46 | 165,82 | 165,32 | 165,47 | 0,11% | - |
| 30.04.2026 | 165,88 | 166,12 | 165,13 | 165,28 | -0,37% | - |
| 29.04.2026 | 166,00 | 166,24 | 164,96 | 165,89 | -0,03% | - |
| 28.04.2026 | 165,81 | 166,39 | 165,80 | 165,94 | 0,08% | - |
| 27.04.2026 | 166,23 | 166,29 | 165,66 | 165,81 | -0,32% | - |
| 24.04.2026 | 166,51 | 166,72 | 166,11 | 166,34 | -0,15% | 6.950,00 |
| 23.04.2026 | 166,20 | 166,79 | 166,05 | 166,58 | 0,10% | 960,00 |
| 22.04.2026 | 165,88 | 166,48 | 165,74 | 166,41 | 0,20% | - |
| 21.04.2026 | 165,66 | 166,13 | 165,55 | 166,07 | 0,21% | 50.244,00 |
| 20.04.2026 | 165,96 | 166,02 | 165,59 | 165,72 | 0,07% | - |
| 17.04.2026 | 165,16 | 165,75 | 164,87 | 165,61 | 0,19% | - |
| 16.04.2026 | 165,15 | 165,61 | 165,15 | 165,29 | 0,06% | - |
| 15.04.2026 | 165,54 | 165,67 | 164,99 | 165,19 | -0,06% | - |
| 14.04.2026 | 165,80 | 166,08 | 164,80 | 165,29 | -0,43% | - |
| 13.04.2026 | 165,88 | 166,28 | 165,83 | 166,00 | 0,17% | - |
| 10.04.2026 | 166,47 | 166,66 | 165,66 | 165,72 | -0,38% | - |
| 09.04.2026 | 166,82 | 167,08 | 166,24 | 166,34 | -0,34% | - |
| 08.04.2026 | 166,98 | 167,22 | 166,49 | 166,91 | -0,36% | - |
| 07.04.2026 | 168,36 | 168,74 | 167,23 | 167,51 | -0,58% | - |
| 02.04.2026 | 167,66 | 168,66 | 167,38 | 168,49 | 0,59% | 5.100,00 |
| 01.04.2026 | 168,25 | 168,33 | 167,02 | 167,50 | -0,50% | - |
| 31.03.2026 | 169,30 | 169,52 | 168,05 | 168,34 | -0,52% | - |