169,600€
-0,33%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 170,10 | 170,15 | 169,66 | 169,79 | -0,22% | 51,00 |
| 14.10.2025 | 170,37 | 171,21 | 170,14 | 170,16 | 0,01% | 70,00 |
| 13.10.2025 | 169,49 | 170,61 | 169,29 | 170,14 | 0,30% | - |
| 10.10.2025 | 169,55 | 170,05 | 169,46 | 169,63 | 0,15% | 1,00 |
| 09.10.2025 | 168,60 | 169,59 | 168,60 | 169,38 | 0,24% | 2,00 |
| 08.10.2025 | 168,86 | 169,13 | 168,66 | 168,98 | 0,59% | 1,00 |
| 07.10.2025 | 167,55 | 168,13 | 167,47 | 168,00 | 0,34% | 55,00 |
| 06.10.2025 | 167,38 | 168,20 | 167,13 | 167,43 | 0,15% | - |
| 03.10.2025 | 167,54 | 167,78 | 167,00 | 167,17 | -0,17% | - |
| 02.10.2025 | 167,18 | 167,51 | 166,96 | 167,46 | 0,18% | - |
| 01.10.2025 | 167,45 | 167,50 | 166,14 | 167,16 | 0,04% | 90,00 |
| 30.09.2025 | 166,92 | 167,28 | 166,63 | 167,10 | 0,11% | 5,00 |
| 29.09.2025 | 166,98 | 167,20 | 166,44 | 166,91 | -0,18% | - |
| 26.09.2025 | 167,13 | 167,65 | 167,06 | 167,22 | 0,16% | - |
| 25.09.2025 | 166,66 | 167,43 | 166,40 | 166,96 | 0,11% | 66,00 |
| 24.09.2025 | 165,90 | 166,79 | 165,90 | 166,77 | 0,58% | - |
| 23.09.2025 | 166,05 | 166,15 | 165,69 | 165,80 | -0,19% | 18,00 |
| 22.09.2025 | 166,55 | 166,65 | 165,99 | 166,13 | -0,26% | 64,00 |
| 19.09.2025 | 166,12 | 166,86 | 166,12 | 166,55 | 0,18% | 1,00 |
| 18.09.2025 | 165,65 | 166,60 | 165,65 | 166,25 | 0,13% | 101,00 |
| 17.09.2025 | 165,99 | 166,46 | 165,97 | 166,03 | -0,19% | 6,00 |
| 16.09.2025 | 166,76 | 166,83 | 166,28 | 166,35 | -0,43% | 2,00 |
| 15.09.2025 | 167,26 | 167,26 | 166,72 | 167,06 | -0,28% | 21,00 |
| 12.09.2025 | 167,57 | 167,70 | 167,16 | 167,52 | -0,02% | 12,00 |
| 11.09.2025 | 167,00 | 168,31 | 167,00 | 167,55 | 0,02% | 6,00 |
| 10.09.2025 | 167,54 | 167,65 | 167,16 | 167,52 | 0,23% | 27,00 |
| 09.09.2025 | 166,69 | 167,21 | 166,60 | 167,13 | 0,13% | 48,00 |
| 08.09.2025 | 166,72 | 167,11 | 166,72 | 166,92 | 0,12% | 17,00 |
| 05.09.2025 | 167,07 | 167,09 | 166,39 | 166,72 | -0,21% | 4,00 |
| 04.09.2025 | 166,63 | 167,29 | 166,25 | 167,07 | 0,49% | 115,00 |
| 03.09.2025 | 165,86 | 166,49 | 165,79 | 166,25 | 0,24% | 17,00 |
| 02.09.2025 | 165,45 | 166,38 | 165,38 | 165,86 | 0,25% | - |
| 01.09.2025 | 165,25 | 165,90 | 164,80 | 165,45 | -0,12% | 53,00 |
| 29.08.2025 | 166,38 | 166,48 | 165,59 | 165,65 | -0,43% | 2,00 |
| 28.08.2025 | 166,74 | 166,90 | 165,97 | 166,37 | -0,22% | 3,00 |
| 27.08.2025 | 166,43 | 167,28 | 166,04 | 166,74 | 0,42% | 870,00 |
| 26.08.2025 | 166,23 | 166,54 | 165,77 | 166,04 | 0,29% | - |
| 25.08.2025 | 165,30 | 165,60 | 165,12 | 165,57 | 0,16% | 10,00 |
| 22.08.2025 | 166,32 | 166,51 | 165,20 | 165,30 | -0,39% | 102,00 |
| 21.08.2025 | 166,15 | 166,20 | 165,54 | 165,95 | 0,11% | 1,00 |
| 20.08.2025 | 165,43 | 165,99 | 165,38 | 165,76 | -0,64% | 183,00 |
| 19.08.2025 | 166,42 | 166,87 | 166,25 | 166,82 | 0,25% | - |
| 18.08.2025 | 166,54 | 166,89 | 166,16 | 166,41 | 0,15% | 2,00 |
| 15.08.2025 | 167,35 | 167,35 | 166,14 | 166,16 | -0,71% | 48,00 |
| 14.08.2025 | 166,80 | 167,80 | 166,80 | 167,35 | 0,33% | 1,00 |
| 13.08.2025 | 166,71 | 166,96 | 166,35 | 166,80 | 0,12% | - |
| 12.08.2025 | 167,98 | 168,36 | 166,54 | 166,60 | -0,82% | 6,00 |
| 11.08.2025 | 166,96 | 168,19 | 166,96 | 167,98 | 0,61% | 8,00 |
| 08.08.2025 | 167,99 | 167,99 | 166,93 | 166,96 | -0,61% | 18,00 |
| 07.08.2025 | 167,45 | 168,34 | 166,96 | 167,99 | 0,10% | 115,00 |
| 06.08.2025 | 168,90 | 168,90 | 167,45 | 167,81 | -0,65% | 38,00 |
| 05.08.2025 | 168,85 | 169,40 | 168,82 | 168,90 | 0,03% | 4,00 |
| 04.08.2025 | 168,65 | 168,97 | 168,34 | 168,85 | -0,07% | 101,00 |
| 01.08.2025 | 169,23 | 169,77 | 168,27 | 168,97 | -0,33% | 17,00 |
| 31.07.2025 | 169,21 | 169,87 | 168,78 | 169,52 | 0,54% | 141,00 |
| 30.07.2025 | 167,93 | 168,90 | 167,66 | 168,62 | 0,41% | - |
| 29.07.2025 | 166,84 | 168,07 | 166,01 | 167,93 | 1,16% | 295,00 |
| 28.07.2025 | 164,80 | 166,06 | 164,48 | 166,01 | 0,93% | 100,00 |
| 25.07.2025 | 164,27 | 164,84 | 164,08 | 164,48 | 0,27% | 12,00 |
| 24.07.2025 | 163,82 | 164,72 | 163,61 | 164,03 | -0,42% | 1,00 |
| 23.07.2025 | 164,75 | 165,08 | 164,38 | 164,72 | -0,20% | 11,00 |
| 22.07.2025 | 165,25 | 165,55 | 163,76 | 165,05 | -0,04% | 20,00 |
| 21.07.2025 | 165,01 | 166,02 | 165,01 | 165,12 | -0,13% | 112,00 |
| 18.07.2025 | 165,68 | 166,01 | 165,09 | 165,33 | -0,41% | 46,00 |
| 17.07.2025 | 164,80 | 166,30 | 164,80 | 166,01 | 0,73% | - |
| 16.07.2025 | 165,13 | 166,48 | 163,88 | 164,80 | -0,31% | 334,00 |
| 15.07.2025 | 164,89 | 165,56 | 164,63 | 165,31 | 0,46% | 23,00 |
| 14.07.2025 | 165,10 | 165,10 | 164,23 | 164,55 | -0,12% | 9,00 |
| 11.07.2025 | 165,34 | 165,34 | 164,59 | 164,75 | -0,42% | - |
| 10.07.2025 | 164,87 | 165,59 | 164,71 | 165,44 | 0,37% | 4,00 |
| 09.07.2025 | 164,44 | 165,14 | 164,33 | 164,82 | 0,23% | 21,00 |
| 08.07.2025 | 164,06 | 164,91 | 163,55 | 164,44 | -0,07% | 2,00 |
| 07.07.2025 | 163,73 | 164,82 | 163,73 | 164,54 | 0,30% | 72,00 |
| 04.07.2025 | 164,33 | 164,61 | 163,94 | 164,05 | -0,17% | 1,00 |
| 03.07.2025 | 164,50 | 164,80 | 163,90 | 164,33 | -0,10% | 255,00 |
| 02.07.2025 | 164,85 | 164,96 | 164,49 | 164,50 | -0,23% | 122,00 |
| 01.07.2025 | 165,14 | 165,45 | 164,41 | 164,87 | -0,16% | 35,00 |
| 30.06.2025 | 165,45 | 165,72 | 164,93 | 165,13 | -0,19% | - |
| 27.06.2025 | 165,62 | 165,94 | 165,09 | 165,45 | -0,10% | 35,00 |
| 26.06.2025 | 166,31 | 166,31 | 165,00 | 165,62 | -0,42% | - |
| 25.06.2025 | 166,38 | 167,07 | 166,13 | 166,31 | -0,04% | 1,00 |
| 24.06.2025 | 166,41 | 166,74 | 165,97 | 166,38 | -0,56% | - |
| 23.06.2025 | 167,46 | 168,36 | 166,91 | 167,32 | 0,24% | 21,00 |
| 20.06.2025 | 167,85 | 167,85 | 166,52 | 166,91 | -0,56% | 3,00 |
| 19.06.2025 | 167,22 | 167,91 | 167,22 | 167,85 | 0,38% | - |
| 18.06.2025 | 166,80 | 167,70 | 166,75 | 167,22 | 0,34% | - |
| 17.06.2025 | 165,85 | 167,20 | 165,83 | 166,65 | 0,62% | 27,00 |
| 16.06.2025 | 166,01 | 166,01 | 165,29 | 165,63 | -0,23% | 69,00 |
| 13.06.2025 | 166,34 | 167,55 | 165,99 | 166,01 | -0,20% | 1,00 |
| 12.06.2025 | 166,91 | 166,97 | 165,65 | 166,34 | -0,34% | 1,00 |
| 11.06.2025 | 167,48 | 167,69 | 166,84 | 166,91 | -0,34% | 40,00 |
| 10.06.2025 | 167,39 | 168,38 | 167,33 | 167,48 | 0,05% | 3,00 |
| 09.06.2025 | 167,82 | 167,82 | 167,09 | 167,39 | -0,25% | 34,00 |
| 06.06.2025 | 167,83 | 168,50 | 167,58 | 167,82 | -0,01% | 1,00 |
| 05.06.2025 | 168,17 | 169,00 | 167,42 | 167,83 | -0,20% | 5,00 |
| 04.06.2025 | 168,09 | 168,37 | 167,55 | 168,17 | 0,03% | 51,00 |
| 03.06.2025 | 167,24 | 168,51 | 167,24 | 168,12 | 0,52% | 2,00 |
| 02.06.2025 | 168,88 | 168,88 | 167,13 | 167,24 | -0,97% | 28,00 |
| 30.05.2025 | 169,05 | 169,44 | 168,50 | 168,88 | 0,23% | 61,00 |
| 29.05.2025 | 168,88 | 169,23 | 168,11 | 168,50 | -0,23% | - |