170,215€
0,08%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 170,09 | 170,57 | 169,98 | 170,30 | 0,13% | - |
| 11.11.2026 | 169,41 | 170,39 | 169,29 | 170,08 | 0,58% | - |
| 10.11.2026 | 169,87 | 169,87 | 169,01 | 169,11 | -0,51% | - |
| 09.11.2026 | 170,84 | 170,84 | 169,96 | 169,97 | -0,53% | 3,00 |
| 06.11.2026 | 169,76 | 171,05 | 169,76 | 170,88 | 0,56% | 250,00 |
| 05.11.2026 | 169,08 | 169,97 | 169,08 | 169,93 | 0,82% | 7,00 |
| 04.11.2026 | 169,39 | 169,39 | 168,19 | 168,54 | -0,47% | - |
| 03.11.2026 | 169,75 | 169,77 | 169,12 | 169,33 | -0,17% | 125,00 |
| 02.11.2026 | 169,73 | 169,73 | 168,94 | 169,62 | 0,00% | 51,00 |
| 30.10.2026 | 169,29 | 170,24 | 169,23 | 169,62 | 0,22% | - |
| 29.10.2026 | 168,41 | 170,23 | 168,41 | 169,25 | 0,02% | 3,00 |
| 28.10.2026 | 169,47 | 169,75 | 169,21 | 169,22 | -0,18% | - |
| 27.10.2026 | 169,34 | 169,69 | 169,28 | 169,52 | 0,29% | 10,00 |
| 26.10.2026 | 168,63 | 169,19 | 168,43 | 169,03 | 0,26% | 421,00 |
| 23.10.2026 | 168,48 | 169,01 | 168,48 | 168,59 | 0,07% | 8,00 |
| 22.10.2026 | 167,19 | 168,51 | 167,18 | 168,47 | 0,81% | - |
| 21.10.2026 | 167,00 | 167,27 | 166,87 | 167,12 | 0,13% | - |
| 20.10.2026 | 166,96 | 167,37 | 166,83 | 166,90 | -0,10% | 34,00 |
| 19.10.2026 | 166,94 | 167,92 | 166,94 | 167,06 | 0,09% | - |
| 16.10.2026 | 167,38 | 167,38 | 166,40 | 166,91 | -0,47% | 1,00 |
| 15.10.2026 | 167,25 | 167,74 | 167,07 | 167,69 | 0,32% | 19,00 |
| 14.10.2026 | 166,39 | 167,20 | 166,31 | 167,16 | 0,48% | 302,00 |
| 13.10.2026 | 166,52 | 166,85 | 166,29 | 166,36 | -0,05% | - |
| 12.10.2026 | 165,93 | 166,48 | 165,91 | 166,43 | 0,29% | 9,00 |
| 09.10.2026 | 165,62 | 166,09 | 165,52 | 165,95 | 0,37% | - |
| 08.10.2026 | 165,65 | 165,80 | 165,19 | 165,34 | -0,08% | 33,00 |
| 07.10.2026 | 164,87 | 165,75 | 164,87 | 165,47 | 0,37% | 3,00 |
| 06.10.2026 | 164,99 | 165,45 | 164,57 | 164,87 | -0,16% | - |
| 05.10.2026 | 166,19 | 166,19 | 164,85 | 165,13 | 0,15% | 7,00 |
| 02.10.2026 | 165,01 | 165,84 | 164,79 | 164,88 | 0,42% | - |
| 01.10.2026 | 163,15 | 164,20 | 163,15 | 164,20 | 0,61% | 21,00 |
| 30.09.2026 | 163,38 | 163,87 | 163,00 | 163,20 | -0,17% | 8,00 |
| 29.09.2026 | 163,03 | 163,78 | 163,03 | 163,48 | 0,24% | 1,00 |
| 28.09.2026 | 163,09 | 163,62 | 163,00 | 163,08 | 0,09% | - |
| 25.09.2026 | 163,88 | 163,88 | 162,90 | 162,94 | -0,61% | - |
| 24.09.2026 | 164,15 | 164,52 | 163,66 | 163,94 | -0,22% | - |
| 23.09.2026 | 164,41 | 164,91 | 164,24 | 164,31 | -0,07% | - |
| 22.09.2026 | 164,00 | 164,50 | 163,95 | 164,43 | 0,27% | - |
| 21.09.2026 | 163,66 | 164,04 | 163,66 | 163,98 | 0,09% | 137,00 |
| 18.09.2026 | 164,00 | 164,16 | 163,77 | 163,83 | -0,09% | 30,00 |
| 17.09.2026 | 162,96 | 163,97 | 162,96 | 163,97 | 0,67% | - |
| 16.09.2026 | 162,55 | 162,96 | 162,36 | 162,88 | 0,24% | 1,00 |
| 15.09.2026 | 162,77 | 162,77 | 162,24 | 162,50 | -0,11% | 26,00 |
| 14.09.2026 | 162,13 | 162,88 | 162,13 | 162,68 | 0,38% | - |
| 11.09.2026 | 161,97 | 162,36 | 161,94 | 162,06 | 0,14% | - |
| 10.09.2026 | 162,60 | 162,64 | 161,82 | 161,84 | -0,50% | - |
| 09.09.2026 | 163,02 | 163,02 | 162,48 | 162,65 | -0,23% | - |
| 08.09.2026 | 162,86 | 163,41 | 162,86 | 163,02 | 0,02% | 76,00 |
| 07.09.2026 | 164,18 | 164,18 | 162,78 | 162,98 | -0,18% | 44,00 |
| 04.09.2026 | 163,32 | 163,50 | 163,14 | 163,27 | 0,00% | - |
| 03.09.2026 | 163,21 | 163,50 | 163,19 | 163,27 | 0,01% | - |
| 02.09.2026 | 163,47 | 163,66 | 163,19 | 163,26 | -0,03% | - |
| 01.09.2026 | 163,13 | 163,39 | 163,13 | 163,30 | 0,07% | 14,00 |
| 31.08.2026 | 163,85 | 164,08 | 163,01 | 163,20 | -0,44% | 124,00 |
| 28.08.2026 | 163,60 | 164,17 | 162,95 | 163,91 | 0,15% | - |
| 27.08.2026 | 163,51 | 163,74 | 162,96 | 163,66 | 0,08% | - |
| 26.08.2026 | 163,32 | 163,62 | 163,24 | 163,53 | 0,19% | - |
| 25.08.2026 | 162,95 | 163,34 | 162,91 | 163,22 | 0,18% | - |
| 24.08.2026 | 162,41 | 162,98 | 162,41 | 162,92 | 0,25% | 36,00 |
| 21.08.2026 | 162,53 | 162,62 | 162,27 | 162,51 | -0,12% | - |
| 20.08.2026 | 163,16 | 163,16 | 162,41 | 162,70 | -0,29% | 20,00 |
| 19.08.2026 | 163,69 | 163,87 | 163,08 | 163,17 | -1,21% | 4,00 |
| 18.08.2026 | 166,16 | 166,16 | 164,94 | 165,16 | -0,02% | 28,00 |
| 17.08.2026 | 165,40 | 165,40 | 164,95 | 165,21 | -0,14% | 78,00 |
| 14.08.2026 | 167,44 | 167,44 | 165,44 | 165,44 | -0,60% | 2,00 |
| 13.08.2026 | 166,04 | 166,71 | 166,04 | 166,44 | 0,28% | - |
| 12.08.2026 | 165,83 | 166,12 | 165,80 | 165,97 | 0,10% | - |
| 11.08.2026 | 165,62 | 165,93 | 165,36 | 165,81 | 0,05% | 3,00 |
| 10.08.2026 | 165,80 | 165,91 | 165,64 | 165,73 | -0,07% | 2,00 |
| 07.08.2026 | 166,23 | 166,23 | 165,77 | 165,86 | -0,16% | 4,00 |
| 06.08.2026 | 166,08 | 166,30 | 165,95 | 166,11 | 0,06% | - |
| 05.08.2026 | 166,36 | 166,43 | 165,93 | 166,01 | -0,17% | 9,00 |
| 04.08.2026 | 166,07 | 166,41 | 165,81 | 166,29 | 0,13% | 2,00 |
| 03.08.2026 | 165,67 | 166,43 | 165,66 | 166,07 | 0,18% | 11,00 |
| 31.07.2026 | 166,07 | 166,49 | 165,66 | 165,77 | -0,26% | 67,00 |
| 30.07.2026 | 168,37 | 168,37 | 165,79 | 166,20 | -1,29% | 2,00 |
| 29.07.2026 | 168,45 | 168,49 | 168,18 | 168,37 | -0,03% | 1,00 |
| 28.07.2026 | 168,33 | 168,85 | 168,33 | 168,43 | 0,06% | 1,00 |
| 27.07.2026 | 168,02 | 168,34 | 167,90 | 168,32 | 0,22% | 2,00 |
| 24.07.2026 | 167,70 | 168,10 | 167,21 | 167,94 | 0,13% | 118,00 |
| 23.07.2026 | 167,56 | 167,79 | 167,09 | 167,73 | 0,00% | - |
| 22.07.2026 | 166,92 | 168,91 | 166,92 | 167,73 | -0,12% | 40,00 |
| 21.07.2026 | 168,19 | 168,19 | 167,76 | 167,94 | -0,19% | 60,00 |
| 20.07.2026 | 168,28 | 168,32 | 167,83 | 168,26 | -0,07% | 5,00 |
| 17.07.2026 | 166,80 | 168,62 | 166,80 | 168,37 | 0,52% | 2,00 |
| 16.07.2026 | 168,06 | 168,06 | 166,79 | 167,50 | -0,33% | - |
| 15.07.2026 | 167,87 | 168,41 | 167,20 | 168,06 | 0,20% | 16,00 |
| 14.07.2026 | 168,11 | 168,11 | 167,46 | 167,73 | -0,22% | - |
| 13.07.2026 | 168,07 | 168,24 | 167,67 | 168,10 | -0,02% | 10,00 |
| 10.07.2026 | 168,03 | 168,32 | 168,03 | 168,13 | 0,17% | - |
| 09.07.2026 | 168,11 | 168,51 | 167,59 | 167,85 | -0,11% | - |
| 08.07.2026 | 168,41 | 168,41 | 168,00 | 168,04 | -0,18% | 2,00 |
| 07.07.2026 | 168,76 | 168,76 | 168,24 | 168,34 | -0,26% | 4,00 |
| 06.07.2026 | 169,51 | 169,51 | 168,47 | 168,78 | 0,22% | 4,00 |
| 03.07.2026 | 168,67 | 168,67 | 168,25 | 168,41 | 0,00% | 2,00 |
| 02.07.2026 | 169,32 | 169,32 | 168,19 | 168,42 | -0,44% | 140,00 |
| 01.07.2026 | 169,39 | 169,45 | 168,60 | 169,16 | -0,08% | 8,00 |
| 30.06.2026 | 169,63 | 170,34 | 169,28 | 169,29 | -0,22% | 4,00 |
| 29.06.2026 | 169,95 | 170,05 | 169,63 | 169,67 | 0,11% | - |
| 26.06.2026 | 170,15 | 170,39 | 169,35 | 169,49 | -0,58% | - |