186,258€
0,37%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 185,58 | 186,87 | 185,51 | 186,26 | 0,37% | 313,00 |
| 27.02.2025 | 183,57 | 186,03 | 183,57 | 185,58 | 1,09% | 80,00 |
| 26.02.2025 | 183,73 | 184,12 | 183,28 | 183,57 | -0,09% | 80,00 |
| 25.02.2025 | 183,00 | 184,33 | 183,00 | 183,73 | 0,40% | 19,00 |
| 24.02.2025 | 182,85 | 183,45 | 182,36 | 183,00 | 0,08% | 305,00 |
| 21.02.2025 | 182,11 | 183,30 | 180,79 | 182,85 | 0,41% | 23,00 |
| 20.02.2025 | 182,69 | 182,70 | 181,94 | 182,11 | -0,32% | 39,00 |
| 19.02.2025 | 181,99 | 182,77 | 181,72 | 182,69 | -0,43% | 22,00 |
| 18.02.2025 | 183,39 | 183,88 | 183,26 | 183,47 | 0,04% | 3,00 |
| 17.02.2025 | 183,40 | 183,73 | 183,15 | 183,39 | 0,00% | 38,00 |
| 14.02.2025 | 183,65 | 183,65 | 182,78 | 183,40 | -0,13% | 6,00 |
| 13.02.2025 | 183,99 | 184,59 | 183,12 | 183,65 | -0,18% | 62,00 |
| 12.02.2025 | 185,33 | 185,33 | 183,48 | 183,99 | -0,72% | 22,00 |
| 11.02.2025 | 186,47 | 186,47 | 185,29 | 185,33 | -0,61% | 33,00 |
| 10.02.2025 | 185,88 | 186,61 | 185,80 | 186,47 | 0,32% | - |
| 07.02.2025 | 185,68 | 186,00 | 184,74 | 185,88 | 0,11% | 26,00 |
| 06.02.2025 | 185,11 | 186,29 | 185,07 | 185,68 | 0,31% | 65,00 |
| 05.02.2025 | 184,70 | 185,20 | 184,28 | 185,11 | 0,22% | 67,00 |
| 04.02.2025 | 186,16 | 186,16 | 184,24 | 184,70 | -0,78% | - |
| 03.02.2025 | 184,32 | 190,78 | 184,32 | 186,16 | 0,99% | 63,00 |
| 31.01.2025 | 183,72 | 185,08 | 183,72 | 184,32 | 0,33% | 163,00 |
| 30.01.2025 | 183,69 | 184,60 | 183,21 | 183,72 | 0,02% | 1,00 |
| 29.01.2025 | 183,25 | 184,51 | 183,25 | 183,69 | 0,24% | 4,00 |
| 28.01.2025 | 182,65 | 183,50 | 182,06 | 183,25 | 0,66% | 78,00 |
| 27.01.2025 | 181,16 | 182,70 | 181,16 | 182,06 | 0,49% | 44,00 |
| 24.01.2025 | 182,70 | 182,70 | 181,02 | 181,16 | -0,85% | 2,00 |
| 23.01.2025 | 182,97 | 183,56 | 182,37 | 182,73 | -0,13% | 23,00 |
| 22.01.2025 | 183,18 | 183,23 | 182,40 | 182,97 | -0,12% | 22,00 |
| 21.01.2025 | 183,10 | 184,43 | 183,10 | 183,18 | 0,04% | 27,00 |
| 20.01.2025 | 184,82 | 184,82 | 182,55 | 183,10 | -0,93% | 14,00 |
| 17.01.2025 | 184,77 | 185,59 | 184,17 | 184,82 | 0,02% | 89,00 |
| 16.01.2025 | 184,41 | 185,99 | 184,19 | 184,77 | 0,20% | 91,00 |
| 15.01.2025 | 183,16 | 184,51 | 181,52 | 184,41 | 0,68% | 37,00 |
| 14.01.2025 | 184,46 | 185,30 | 182,92 | 183,16 | -0,71% | 176,00 |
| 13.01.2025 | 184,46 | 185,15 | 183,86 | 184,46 | 0,00% | 2,00 |
| 10.01.2025 | 184,32 | 185,34 | 183,52 | 184,46 | 0,07% | 115,00 |
| 09.01.2025 | 183,77 | 184,34 | 183,75 | 184,32 | 0,30% | - |
| 08.01.2025 | 182,58 | 184,18 | 182,58 | 183,77 | 0,65% | 2,00 |
| 07.01.2025 | 182,73 | 182,87 | 181,75 | 182,58 | -0,08% | 73,00 |
| 06.01.2025 | 184,88 | 184,88 | 182,24 | 182,73 | -1,16% | 8,00 |
| 03.01.2025 | 185,69 | 185,69 | 184,79 | 184,88 | -0,44% | 22,00 |
| 02.01.2025 | 182,05 | 186,38 | 181,93 | 185,69 | 2,05% | 521,00 |
| 30.12.2024 | 181,52 | 182,53 | 181,52 | 181,95 | -0,09% | 35,00 |
| 27.12.2024 | 182,76 | 183,36 | 181,52 | 182,12 | -0,35% | 153,00 |
| 23.12.2024 | 183,02 | 183,32 | 182,55 | 182,76 | -0,14% | 26,00 |
| 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 |