158,810€
0,30%
Echtzeitkurs Xtrackers II US Treasuries 1-3 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers II US Treasuries 1-3 UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 158,93 | 159,33 | 158,57 | 159,21 | 0,32% | - |
| 27.02.2025 | 157,52 | 159,08 | 157,37 | 158,70 | 0,94% | - |
| 26.02.2025 | 157,29 | 157,50 | 156,89 | 157,22 | 0,07% | - |
| 25.02.2025 | 157,30 | 157,69 | 156,89 | 157,11 | -0,23% | - |
| 24.02.2025 | 156,66 | 157,55 | 156,58 | 157,46 | 0,07% | - |
| 21.02.2025 | 156,88 | 157,51 | 156,76 | 157,35 | 0,43% | - |
| 20.02.2025 | 157,71 | 157,75 | 156,67 | 156,67 | -0,66% | - |
| 19.02.2025 | 157,21 | 158,04 | 157,18 | 157,71 | -1,13% | - |
| 18.02.2025 | 159,34 | 159,69 | 159,18 | 159,52 | 0,31% | - |
| 17.02.2025 | 158,83 | 159,26 | 158,77 | 159,02 | 0,10% | - |
| 14.02.2025 | 159,23 | 159,26 | 158,51 | 158,86 | -0,19% | - |
| 13.02.2025 | 159,41 | 160,51 | 159,14 | 159,17 | -0,52% | - |
| 12.02.2025 | 160,71 | 161,18 | 159,46 | 160,01 | -0,40% | 7.050,00 |
| 11.02.2025 | 161,62 | 161,70 | 160,42 | 160,64 | -0,60% | - |
| 10.02.2025 | 161,35 | 161,64 | 161,04 | 161,61 | 0,23% | - |
| 07.02.2025 | 160,63 | 161,53 | 160,00 | 161,24 | 0,50% | - |
| 06.02.2025 | 160,47 | 161,27 | 160,32 | 160,43 | 0,11% | 1.020,00 |
| 05.02.2025 | 160,36 | 160,40 | 159,60 | 160,26 | 0,10% | - |
| 04.02.2025 | 161,58 | 161,69 | 160,10 | 160,10 | -1,01% | - |
| 03.02.2025 | 162,58 | 162,98 | 161,04 | 161,74 | 0,75% | - |
| 31.01.2025 | 160,21 | 160,74 | 159,61 | 160,53 | 0,34% | - |
| 30.01.2025 | 159,86 | 160,32 | 159,13 | 159,99 | 0,06% | - |
| 29.01.2025 | 159,44 | 160,40 | 159,44 | 159,90 | 0,23% | - |
| 28.01.2025 | 159,38 | 159,82 | 159,32 | 159,52 | 0,57% | 60,00 |
| 27.01.2025 | 158,99 | 159,08 | 158,06 | 158,62 | 0,11% | - |
| 24.01.2025 | 158,92 | 159,04 | 158,05 | 158,45 | -0,67% | 16.720,00 |
| 23.01.2025 | 159,68 | 160,15 | 159,19 | 159,52 | -0,03% | 88,00 |
| 22.01.2025 | 159,73 | 159,73 | 158,91 | 159,55 | 0,04% | - |
| 21.01.2025 | 160,36 | 160,79 | 159,26 | 159,49 | -0,04% | - |
| 20.01.2025 | 161,12 | 161,16 | 159,30 | 159,56 | -1,29% | - |
| 17.01.2025 | 161,55 | 161,87 | 160,81 | 161,65 | 0,14% | - |
| 16.01.2025 | 161,38 | 162,04 | 161,16 | 161,42 | 0,10% | - |
| 15.01.2025 | 160,94 | 161,78 | 160,29 | 161,27 | 0,25% | - |
| 14.01.2025 | 161,58 | 161,80 | 160,79 | 160,87 | -0,75% | - |
| 13.01.2025 | 162,17 | 162,67 | 161,83 | 162,09 | 0,20% | - |
| 10.01.2025 | 161,37 | 162,17 | 160,84 | 161,76 | 0,39% | 5.330,00 |
| 09.01.2025 | 161,09 | 161,39 | 160,84 | 161,13 | 0,18% | - |
| 08.01.2025 | 160,19 | 161,43 | 160,19 | 160,84 | 0,37% | - |
| 07.01.2025 | 159,55 | 160,26 | 158,98 | 160,26 | 0,34% | - |
| 06.01.2025 | 160,83 | 160,85 | 158,95 | 159,72 | -0,76% | - |
| 03.01.2025 | 161,43 | 161,52 | 160,93 | 160,95 | -0,44% | - |
| 02.01.2025 | 159,93 | 162,24 | 159,76 | 161,65 | 1,94% | - |
| 30.12.2024 | 158,74 | 159,13 | 158,42 | 158,57 | -0,13% | 72,00 |
| 27.12.2024 | 158,88 | 158,99 | 158,45 | 158,78 | -0,10% | - |
| 23.12.2024 | 158,63 | 159,34 | 158,58 | 158,94 | 0,16% | - |
| 20.12.2024 | 159,51 | 159,55 | 158,44 | 158,68 | -0,59% | - |
| 19.12.2024 | 159,16 | 159,82 | 158,68 | 159,63 | 0,07% | - |
| 18.12.2024 | 157,52 | 159,87 | 157,52 | 159,52 | 1,04% | - |
| 17.12.2024 | 157,61 | 157,92 | 157,47 | 157,88 | 0,23% | - |
| 16.12.2024 | 157,45 | 158,05 | 157,32 | 157,52 | -0,12% | - |
| 13.12.2024 | 158,36 | 158,58 | 157,40 | 157,72 | -0,41% | 3.800,00 |
| 12.12.2024 | 157,66 | 158,43 | 157,37 | 158,37 | 0,24% | - |
| 11.12.2024 | 157,45 | 158,20 | 157,36 | 157,98 | 0,36% | - |
| 10.12.2024 | 156,84 | 157,82 | 156,84 | 157,41 | 0,20% | 3.380,00 |
| 09.12.2024 | 157,26 | 157,31 | 156,43 | 157,10 | 0,08% | - |
| 06.12.2024 | 156,62 | 157,27 | 155,92 | 156,97 | 0,33% | - |
| 05.12.2024 | 157,32 | 157,41 | 156,37 | 156,45 | -0,69% | - |
| 04.12.2024 | 157,25 | 157,94 | 157,02 | 157,54 | 0,05% | - |
| 03.12.2024 | 157,66 | 157,75 | 157,09 | 157,46 | 0,00% | - |
| 02.12.2024 | 157,02 | 158,05 | 156,94 | 157,46 | 0,73% | - |
| 29.11.2024 | 156,30 | 156,93 | 156,10 | 156,32 | -0,21% | 18.000,00 |
| 28.11.2024 | 156,65 | 157,05 | 156,57 | 156,66 | 0,18% | - |
| 27.11.2024 | 157,52 | 157,52 | 156,07 | 156,38 | -0,71% | - |
| 26.11.2024 | 157,52 | 157,85 | 156,63 | 157,50 | 0,16% | - |
| 25.11.2024 | 157,46 | 157,85 | 156,66 | 157,25 | -0,67% | - |
| 22.11.2024 | 157,57 | 159,63 | 157,04 | 158,31 | 0,57% | 2.640,00 |
| 21.11.2024 | 156,41 | 157,64 | 156,41 | 157,41 | 0,54% | - |
| 20.11.2024 | 155,88 | 157,02 | 155,79 | 156,56 | 0,52% | - |
| 19.11.2024 | 155,62 | 156,89 | 155,62 | 155,75 | 0,06% | - |
| 18.11.2024 | 156,32 | 156,52 | 155,44 | 155,66 | -0,58% | - |
| 15.11.2024 | 156,32 | 156,71 | 155,64 | 156,58 | -0,16% | - |
| 14.11.2024 | 156,38 | 157,10 | 155,91 | 156,82 | 0,43% | - |
| 13.11.2024 | 155,23 | 156,20 | 154,69 | 156,15 | 0,68% | - |
| 12.11.2024 | 154,96 | 155,47 | 154,86 | 155,10 | 0,30% | - |
| 11.11.2024 | 153,91 | 155,00 | 153,91 | 154,63 | 0,45% | - |
| 08.11.2024 | 153,09 | 154,37 | 152,94 | 153,94 | 0,79% | 12.350,00 |
| 07.11.2024 | 153,23 | 153,80 | 152,47 | 152,74 | -0,47% | 14.300,00 |
| 06.11.2024 | 153,52 | 154,26 | 152,93 | 153,46 | 1,64% | - |
| 05.11.2024 | 151,64 | 151,64 | 150,82 | 150,99 | -0,49% | - |
| 04.11.2024 | 151,59 | 151,73 | 151,21 | 151,73 | -0,33% | - |
| 01.11.2024 | 151,75 | 152,26 | 151,28 | 152,24 | 0,42% | - |
| 31.10.2024 | 152,08 | 152,13 | 151,49 | 151,61 | -0,24% | - |
| 30.10.2024 | 152,50 | 152,67 | 151,84 | 151,98 | -0,39% | - |
| 29.10.2024 | 152,60 | 153,18 | 152,42 | 152,57 | 0,00% | - |
| 28.10.2024 | 152,87 | 152,88 | 152,40 | 152,56 | -0,24% | - |
| 25.10.2024 | 152,66 | 152,94 | 152,38 | 152,93 | 0,21% | - |
| 24.10.2024 | 153,01 | 153,37 | 152,61 | 152,61 | -0,29% | - |
| 23.10.2024 | 152,87 | 153,44 | 152,80 | 153,05 | 0,05% | - |
| 22.10.2024 | 152,66 | 152,99 | 152,39 | 152,98 | 0,14% | - |
| 21.10.2024 | 152,23 | 152,80 | 152,23 | 152,77 | 0,37% | - |
| 18.10.2024 | 152,38 | 152,58 | 152,15 | 152,20 | -0,29% | - |
| 17.10.2024 | 152,30 | 152,85 | 152,11 | 152,64 | 0,19% | - |
| 16.10.2024 | 151,91 | 152,38 | 151,71 | 152,36 | 0,35% | - |
| 15.10.2024 | 151,68 | 151,91 | 151,43 | 151,83 | 0,25% | - |
| 14.10.2024 | 151,26 | 151,63 | 151,08 | 151,45 | 0,23% | - |
| 11.10.2024 | 151,09 | 151,24 | 150,86 | 151,11 | -0,11% | - |
| 10.10.2024 | 150,96 | 151,30 | 150,74 | 151,27 | 0,24% | - |
| 09.10.2024 | 150,49 | 150,91 | 150,48 | 150,91 | 0,31% | - |
| 08.10.2024 | 150,32 | 150,65 | 150,19 | 150,45 | -0,01% | - |
| 07.10.2024 | 150,63 | 150,77 | 150,24 | 150,47 | -0,08% | - |