167,818€
-0,01%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 168,82 | 169,16 | 168,32 | 168,88 | 0,20% | 130,00 |
| 27.05.2025 | 167,30 | 168,65 | 167,30 | 168,55 | 0,90% | 102,00 |
| 26.05.2025 | 166,55 | 167,36 | 166,55 | 167,04 | -0,54% | 31,00 |
| 23.05.2025 | 168,34 | 169,11 | 167,57 | 167,94 | -0,23% | 38,00 |
| 22.05.2025 | 167,73 | 168,46 | 167,32 | 168,34 | 0,36% | 1,00 |
| 21.05.2025 | 168,31 | 169,50 | 167,18 | 167,73 | -1,85% | 215,00 |
| 20.05.2025 | 170,85 | 171,51 | 170,56 | 170,89 | 0,02% | 6,00 |
| 19.05.2025 | 173,01 | 173,01 | 169,75 | 170,85 | -1,25% | 2,00 |
| 16.05.2025 | 172,14 | 173,05 | 172,14 | 173,01 | 0,50% | 30,00 |
| 15.05.2025 | 170,98 | 172,71 | 170,73 | 172,14 | 0,49% | 97,00 |
| 14.05.2025 | 172,02 | 172,05 | 170,83 | 171,30 | -0,42% | 30,00 |
| 13.05.2025 | 173,38 | 173,59 | 172,02 | 172,02 | -0,78% | 12,00 |
| 12.05.2025 | 171,82 | 173,91 | 171,82 | 173,38 | 0,91% | 6,00 |
| 09.05.2025 | 171,94 | 172,38 | 171,25 | 171,82 | -0,07% | 5,00 |
| 08.05.2025 | 171,20 | 172,26 | 171,20 | 171,94 | 0,43% | 3,00 |
| 07.05.2025 | 170,57 | 171,24 | 170,37 | 171,20 | 0,39% | 13,00 |
| 06.05.2025 | 170,63 | 171,11 | 170,10 | 170,54 | -0,20% | 42,00 |
| 05.05.2025 | 171,02 | 171,55 | 170,42 | 170,88 | -0,08% | 4,00 |
| 02.05.2025 | 172,70 | 172,70 | 170,57 | 171,02 | -0,97% | 32,00 |
| 30.04.2025 | 171,80 | 172,70 | 171,24 | 172,70 | 0,80% | 2,00 |
| 29.04.2025 | 171,08 | 171,89 | 170,64 | 171,34 | 0,17% | 1,00 |
| 28.04.2025 | 170,74 | 171,54 | 170,50 | 171,05 | 0,18% | 1,00 |
| 25.04.2025 | 170,47 | 171,43 | 170,47 | 170,74 | 0,16% | - |
| 24.04.2025 | 169,53 | 170,62 | 169,42 | 170,47 | 0,23% | 11,00 |
| 23.04.2025 | 169,03 | 171,52 | 168,43 | 170,08 | 0,57% | 9,00 |
| 22.04.2025 | 170,18 | 170,18 | 167,09 | 169,12 | -0,63% | 153,00 |
| 17.04.2025 | 170,33 | 170,92 | 169,86 | 170,18 | -0,09% | 33,00 |
| 16.04.2025 | 170,82 | 170,82 | 169,74 | 170,33 | -0,29% | 32,00 |
| 15.04.2025 | 169,29 | 171,05 | 169,29 | 170,82 | 0,90% | 56,00 |
| 14.04.2025 | 168,57 | 170,47 | 167,92 | 169,29 | 0,43% | 40,00 |
| 11.04.2025 | 172,61 | 172,62 | 167,65 | 168,57 | -2,35% | 68,00 |
| 10.04.2025 | 174,09 | 176,16 | 172,50 | 172,62 | -0,84% | 31,00 |
| 09.04.2025 | 178,18 | 178,18 | 172,97 | 174,09 | -2,30% | 220,00 |
| 08.04.2025 | 177,79 | 178,69 | 176,50 | 178,18 | -0,64% | 126,00 |
| 07.04.2025 | 179,85 | 181,32 | 176,95 | 179,33 | -0,22% | 220,00 |
| 04.04.2025 | 177,51 | 180,64 | 177,51 | 179,72 | 1,25% | 152,00 |
| 03.04.2025 | 179,45 | 179,45 | 176,24 | 177,51 | -1,08% | - |
| 02.04.2025 | 180,51 | 180,92 | 179,36 | 179,45 | -0,59% | 16,00 |
| 01.04.2025 | 179,72 | 181,01 | 179,72 | 180,51 | 0,44% | 24,00 |
| 31.03.2025 | 178,87 | 180,26 | 178,87 | 179,72 | 0,48% | 19,00 |
| 28.03.2025 | 178,46 | 179,51 | 178,46 | 178,87 | 0,23% | 3,00 |
| 27.03.2025 | 178,84 | 179,23 | 178,12 | 178,46 | -0,22% | - |
| 26.03.2025 | 178,91 | 179,14 | 178,58 | 178,84 | -0,01% | 3,00 |
| 25.03.2025 | 179,00 | 179,05 | 177,95 | 178,85 | -0,08% | 116,00 |
| 24.03.2025 | 178,78 | 179,20 | 178,16 | 179,00 | -0,13% | 37,00 |
| 21.03.2025 | 179,02 | 179,83 | 178,78 | 179,23 | 0,11% | 11,00 |
| 20.03.2025 | 177,49 | 180,07 | 177,49 | 179,02 | 0,86% | 13,00 |
| 19.03.2025 | 177,00 | 177,63 | 176,50 | 177,49 | 0,46% | - |
| 18.03.2025 | 177,27 | 177,27 | 176,14 | 176,69 | -0,33% | 2,00 |
| 17.03.2025 | 177,64 | 177,93 | 177,02 | 177,27 | -0,21% | 40,00 |
| 14.03.2025 | 177,83 | 178,39 | 176,82 | 177,64 | -0,11% | - |
| 13.03.2025 | 176,74 | 178,12 | 176,74 | 177,83 | 0,62% | 150,00 |
| 12.03.2025 | 177,36 | 177,52 | 176,52 | 176,74 | -0,30% | 8,00 |
| 11.03.2025 | 178,88 | 178,88 | 177,04 | 177,27 | -0,90% | - |
| 10.03.2025 | 178,58 | 179,25 | 178,09 | 178,88 | 0,17% | - |
| 07.03.2025 | 178,16 | 178,81 | 177,41 | 178,58 | 0,34% | 10,00 |
| 06.03.2025 | 178,41 | 179,94 | 177,81 | 177,97 | -1,09% | 27,00 |
| 05.03.2025 | 183,50 | 183,50 | 179,46 | 179,94 | -2,72% | 10,00 |
| 04.03.2025 | 184,90 | 185,77 | 184,31 | 184,98 | 0,04% | 2,00 |
| 03.03.2025 | 186,11 | 186,51 | 184,42 | 184,90 | -0,73% | 40,00 |
| 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 |