183,023€
-0,13%
Echtzeitkurs Xtrackers II US Treasuries UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers II US Treasuries UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 183,27 | 183,58 | 182,70 | 183,02 | -0,13% | 21,00 |
| 19.12.2024 | 183,05 | 183,35 | 182,58 | 183,27 | 0,12% | - |
| 18.12.2024 | 182,71 | 183,14 | 182,36 | 183,05 | 0,19% | 1,00 |
| 17.12.2024 | 182,29 | 182,89 | 182,20 | 182,71 | 0,23% | 485,00 |
| 16.12.2024 | 182,66 | 183,00 | 182,18 | 182,29 | -0,20% | 54,00 |
| 13.12.2024 | 182,97 | 183,88 | 182,51 | 182,66 | -0,50% | 81,00 |
| 12.12.2024 | 184,23 | 184,23 | 183,06 | 183,58 | -0,36% | 1,00 |
| 11.12.2024 | 184,10 | 184,62 | 183,60 | 184,23 | 0,07% | 14,00 |
| 10.12.2024 | 183,15 | 184,24 | 183,15 | 184,10 | 0,52% | 11,00 |
| 09.12.2024 | 184,21 | 184,21 | 182,97 | 183,15 | -0,25% | 75,00 |
| 06.12.2024 | 183,35 | 184,24 | 182,71 | 183,61 | 0,14% | 52,00 |
| 05.12.2024 | 183,89 | 184,16 | 182,80 | 183,35 | -0,29% | 9,00 |
| 04.12.2024 | 184,07 | 184,18 | 183,41 | 183,89 | -0,10% | 25,00 |
| 03.12.2024 | 184,72 | 185,33 | 183,53 | 184,07 | -0,35% | 328,00 |
| 02.12.2024 | 183,18 | 184,86 | 183,18 | 184,72 | 0,84% | 70,00 |
| 29.11.2024 | 182,98 | 183,45 | 182,62 | 183,18 | 0,11% | - |
| 28.11.2024 | 182,57 | 183,37 | 182,57 | 182,98 | 0,23% | - |
| 27.11.2024 | 183,36 | 183,55 | 182,24 | 182,57 | -0,43% | 120,00 |
| 26.11.2024 | 182,64 | 183,96 | 182,42 | 183,36 | 0,06% | 22,00 |
| 25.11.2024 | 183,59 | 184,19 | 182,22 | 183,24 | -0,19% | 365,00 |
| 22.11.2024 | 182,08 | 184,99 | 181,72 | 183,59 | 0,83% | 157,00 |
| 21.11.2024 | 181,88 | 182,48 | 180,91 | 182,08 | 0,11% | 1,00 |
| 20.11.2024 | 181,28 | 181,94 | 180,45 | 181,88 | 0,66% | 116,00 |
| 19.11.2024 | 180,24 | 181,97 | 180,24 | 180,69 | 0,25% | - |
| 18.11.2024 | 180,40 | 180,85 | 179,65 | 180,24 | -0,09% | 157,00 |
| 15.11.2024 | 180,64 | 180,85 | 180,11 | 180,40 | -0,13% | 131,00 |
| 14.11.2024 | 180,49 | 181,54 | 180,33 | 180,64 | 0,09% | 66,00 |
| 13.11.2024 | 180,73 | 180,78 | 179,36 | 180,49 | -0,59% | 23,00 |
| 12.11.2024 | 181,32 | 181,88 | 181,20 | 181,55 | 0,13% | 4.069,00 |
| 11.11.2024 | 180,89 | 181,57 | 180,30 | 181,32 | 0,57% | 35,00 |
| 08.11.2024 | 178,78 | 180,46 | 178,78 | 180,30 | 0,85% | - |
| 07.11.2024 | 178,75 | 179,80 | 178,11 | 178,78 | 0,02% | 54.599,00 |
| 06.11.2024 | 179,00 | 179,65 | 178,42 | 178,75 | 1,16% | 3,00 |
| 05.11.2024 | 177,66 | 177,71 | 176,63 | 176,70 | -0,54% | 53,00 |
| 04.11.2024 | 177,81 | 177,81 | 177,28 | 177,66 | -0,09% | 26,00 |
| 01.11.2024 | 178,17 | 178,40 | 177,60 | 177,81 | -0,20% | 31,00 |
| 31.10.2024 | 178,50 | 178,50 | 177,44 | 178,17 | -0,18% | 49,00 |
| 30.10.2024 | 178,61 | 179,30 | 178,11 | 178,50 | -0,06% | - |
| 29.10.2024 | 178,52 | 179,08 | 178,26 | 178,61 | 0,05% | 3,00 |
| 28.10.2024 | 179,36 | 179,38 | 177,94 | 178,52 | -0,47% | 1.076,00 |
| 25.10.2024 | 179,77 | 179,77 | 179,07 | 179,36 | -0,23% | - |
| 24.10.2024 | 179,71 | 180,19 | 179,12 | 179,77 | 0,03% | 1,00 |
| 23.10.2024 | 179,33 | 180,01 | 179,33 | 179,71 | 0,21% | - |
| 22.10.2024 | 179,48 | 179,93 | 178,83 | 179,33 | -0,09% | 27,00 |
| 21.10.2024 | 179,94 | 180,53 | 179,23 | 179,48 | -0,25% | 5,00 |
| 18.10.2024 | 180,14 | 180,14 | 179,63 | 179,94 | -0,11% | 4.932,00 |
| 17.10.2024 | 180,48 | 180,81 | 179,55 | 180,14 | -0,19% | 138,00 |
| 16.10.2024 | 179,38 | 180,50 | 179,38 | 180,48 | 0,61% | 1,00 |
| 15.10.2024 | 178,41 | 179,59 | 178,41 | 179,38 | 0,54% | 49,00 |
| 14.10.2024 | 178,25 | 179,00 | 177,98 | 178,41 | 0,09% | 14,00 |
| 11.10.2024 | 178,65 | 178,65 | 178,04 | 178,25 | -0,22% | - |
| 10.10.2024 | 178,43 | 178,69 | 178,06 | 178,65 | 0,12% | 35,00 |
| 09.10.2024 | 178,33 | 178,86 | 178,33 | 178,43 | 0,06% | 8,00 |
| 08.10.2024 | 178,28 | 178,48 | 177,79 | 178,33 | 0,03% | 11,00 |
| 07.10.2024 | 179,15 | 179,73 | 178,02 | 178,28 | -0,48% | 315,00 |
| 04.10.2024 | 179,81 | 179,81 | 178,69 | 179,15 | -0,37% | 110,00 |
| 03.10.2024 | 179,53 | 179,86 | 179,13 | 179,81 | 0,16% | 3,00 |
| 02.10.2024 | 179,93 | 179,93 | 179,06 | 179,53 | -0,22% | 82,00 |
| 01.10.2024 | 178,05 | 180,29 | 178,05 | 179,93 | 1,06% | 75,00 |
| 30.09.2024 | 177,86 | 178,36 | 177,13 | 178,05 | 0,11% | 2,00 |
| 27.09.2024 | 177,39 | 178,48 | 177,39 | 177,86 | 0,26% | 1,00 |
| 26.09.2024 | 177,88 | 178,45 | 177,35 | 177,39 | -0,27% | 6,00 |
| 25.09.2024 | 178,26 | 178,26 | 177,13 | 177,88 | -0,22% | 66,00 |
| 24.09.2024 | 178,19 | 178,84 | 177,61 | 178,26 | 0,04% | 8,00 |
| 23.09.2024 | 178,29 | 179,46 | 178,05 | 178,19 | -0,05% | - |
| 20.09.2024 | 178,50 | 178,69 | 177,97 | 178,29 | -0,12% | - |
| 19.09.2024 | 179,35 | 179,35 | 178,25 | 178,50 | -0,47% | 1,00 |
| 18.09.2024 | 179,81 | 179,81 | 179,01 | 179,35 | -0,26% | 2.653,00 |
| 17.09.2024 | 179,86 | 180,33 | 179,70 | 179,81 | -0,03% | - |
| 16.09.2024 | 179,98 | 180,16 | 179,32 | 179,86 | -0,07% | 34,00 |
| 13.09.2024 | 180,55 | 181,14 | 179,38 | 179,98 | -0,32% | 11,00 |
| 12.09.2024 | 181,46 | 182,05 | 180,33 | 180,55 | -0,50% | 3,00 |
| 11.09.2024 | 180,90 | 181,81 | 180,79 | 181,46 | 0,31% | 113,00 |
| 10.09.2024 | 180,12 | 180,99 | 179,75 | 180,90 | 0,44% | 2,00 |
| 09.09.2024 | 179,48 | 180,13 | 178,89 | 180,12 | 0,36% | 67,00 |
| 06.09.2024 | 178,79 | 179,72 | 178,60 | 179,48 | 0,38% | 21,00 |
| 05.09.2024 | 178,37 | 179,01 | 177,86 | 178,79 | 0,24% | 10,00 |
| 04.09.2024 | 178,37 | 178,95 | 177,79 | 178,37 | 0,00% | 32,00 |
| 03.09.2024 | 176,90 | 178,56 | 176,90 | 178,37 | 0,83% | 3,00 |
| 02.09.2024 | 177,62 | 178,20 | 176,74 | 176,90 | -0,41% | 48,00 |
| 30.08.2024 | 177,34 | 177,82 | 177,21 | 177,62 | 0,16% | - |
| 29.08.2024 | 177,03 | 178,02 | 176,81 | 177,34 | 0,18% | 41,00 |
| 28.08.2024 | 176,12 | 177,31 | 176,12 | 177,03 | 0,52% | 21,00 |
| 27.08.2024 | 176,35 | 176,40 | 175,81 | 176,12 | -0,13% | 104,00 |
| 26.08.2024 | 176,02 | 176,98 | 176,02 | 176,35 | 0,19% | 7.333,00 |
| 23.08.2024 | 176,73 | 177,05 | 175,43 | 176,02 | -0,40% | 47,00 |
| 22.08.2024 | 176,96 | 177,54 | 176,50 | 176,73 | -0,13% | 9,00 |
| 21.08.2024 | 177,13 | 177,26 | 176,38 | 176,96 | -0,85% | 2,00 |
| 20.08.2024 | 178,61 | 178,61 | 178,15 | 178,47 | -0,08% | - |
| 19.08.2024 | 179,10 | 179,69 | 178,36 | 178,61 | -0,27% | 4,00 |
| 16.08.2024 | 179,19 | 179,97 | 179,09 | 179,10 | -0,05% | 1,00 |
| 15.08.2024 | 179,76 | 180,35 | 179,10 | 179,19 | -0,32% | 32,00 |
| 14.08.2024 | 180,36 | 180,36 | 179,12 | 179,76 | -0,34% | 31,00 |
| 13.08.2024 | 179,97 | 180,96 | 179,77 | 180,36 | 0,22% | 15,00 |
| 12.08.2024 | 180,13 | 180,16 | 179,59 | 179,97 | -0,09% | 13,00 |
| 09.08.2024 | 179,70 | 180,34 | 179,12 | 180,13 | 0,24% | 3,00 |
| 08.08.2024 | 179,77 | 180,36 | 179,58 | 179,70 | -0,04% | 609,00 |
| 07.08.2024 | 180,76 | 180,76 | 179,63 | 179,77 | -0,54% | 18,00 |
| 06.08.2024 | 180,75 | 181,54 | 180,47 | 180,74 | -0,01% | 6,00 |
| 05.08.2024 | 181,27 | 182,41 | 180,66 | 180,75 | -0,29% | 58,00 |