168,250€
1,05%
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 |
|---|---|---|---|---|---|---|
| 18.06.2026 | 166,54 | 168,40 | 166,54 | 168,32 | 1,09% | - |
| 17.06.2026 | 166,21 | 167,05 | 165,95 | 166,51 | 0,11% | 5,00 |
| 16.06.2026 | 166,08 | 166,91 | 166,08 | 166,33 | 0,24% | 40,00 |
| 15.06.2026 | 166,16 | 167,15 | 165,92 | 165,94 | -0,13% | 19,00 |
| 12.06.2026 | 166,63 | 166,75 | 166,05 | 166,15 | -0,29% | 55,00 |
| 11.06.2026 | 166,10 | 166,67 | 165,99 | 166,63 | 0,29% | - |
| 10.06.2026 | 165,72 | 166,80 | 165,14 | 166,14 | 0,29% | 26,00 |
| 09.06.2026 | 165,95 | 166,03 | 165,52 | 165,66 | -0,22% | 4,00 |
| 08.06.2026 | 166,12 | 166,38 | 165,97 | 166,03 | 0,02% | 16,00 |
| 05.06.2026 | 166,33 | 166,33 | 164,91 | 166,00 | 0,37% | 9,00 |
| 04.06.2026 | 165,52 | 165,81 | 165,23 | 165,38 | -0,06% | - |
| 03.06.2026 | 165,35 | 165,93 | 164,86 | 165,49 | 0,14% | - |
| 02.06.2026 | 165,09 | 165,53 | 165,09 | 165,25 | 0,08% | - |
| 01.06.2026 | 164,91 | 165,15 | 164,13 | 165,12 | 0,14% | 1,00 |
| 29.05.2026 | 164,95 | 165,42 | 164,85 | 164,88 | -0,04% | 1,00 |
| 28.05.2026 | 165,09 | 165,32 | 164,90 | 164,96 | -0,12% | - |
| 27.05.2026 | 164,90 | 165,15 | 164,20 | 165,15 | 0,15% | 28,00 |
| 26.05.2026 | 164,81 | 165,05 | 164,56 | 164,90 | 0,06% | 86,00 |
| 25.05.2026 | 164,55 | 165,36 | 164,49 | 164,80 | 0,15% | 4,00 |
| 22.05.2026 | 164,54 | 164,91 | 164,40 | 164,54 | 0,20% | 1,00 |
| 21.05.2026 | 164,84 | 165,09 | 163,81 | 164,21 | 0,21% | 1,00 |
| 20.05.2026 | 163,72 | 164,68 | 163,66 | 163,87 | -0,83% | 6,00 |
| 19.05.2026 | 165,13 | 165,86 | 164,99 | 165,24 | 0,07% | - |
| 18.05.2026 | 164,31 | 165,53 | 164,31 | 165,12 | -0,20% | 46,00 |
| 15.05.2026 | 165,98 | 165,98 | 165,37 | 165,45 | -0,28% | 20,00 |
| 14.05.2026 | 164,97 | 165,94 | 164,97 | 165,91 | 0,48% | - |
| 13.05.2026 | 165,08 | 165,86 | 164,58 | 165,12 | 0,16% | - |
| 12.05.2026 | 164,85 | 165,10 | 164,84 | 164,86 | -0,05% | - |
| 11.05.2026 | 165,26 | 165,26 | 164,89 | 164,94 | -0,16% | - |
| 08.05.2026 | 165,33 | 165,48 | 164,99 | 165,20 | -0,11% | 200,00 |
| 07.05.2026 | 165,54 | 165,73 | 165,38 | 165,38 | -0,04% | - |
| 06.05.2026 | 165,54 | 165,68 | 165,10 | 165,45 | -0,04% | - |
| 05.05.2026 | 165,40 | 165,91 | 165,00 | 165,51 | 0,11% | 6,00 |
| 04.05.2026 | 165,46 | 166,27 | 165,20 | 165,33 | -0,05% | 60,00 |
| 30.04.2026 | 165,89 | 166,22 | 165,33 | 165,41 | -0,25% | - |
| 29.04.2026 | 165,93 | 166,23 | 165,73 | 165,83 | -0,09% | - |
| 28.04.2026 | 166,24 | 166,46 | 165,92 | 165,97 | 0,11% | - |
| 27.04.2026 | 165,93 | 166,02 | 165,57 | 165,80 | -0,33% | 1,00 |
| 24.04.2026 | 166,46 | 166,83 | 166,12 | 166,35 | -0,04% | - |
| 23.04.2026 | 166,31 | 166,78 | 166,06 | 166,41 | 0,06% | 27,00 |
| 22.04.2026 | 165,92 | 166,41 | 165,74 | 166,32 | 0,22% | - |
| 21.04.2026 | 165,65 | 166,08 | 165,59 | 165,95 | 0,18% | 22,00 |
| 20.04.2026 | 165,96 | 166,02 | 165,60 | 165,66 | -0,01% | 4,00 |
| 17.04.2026 | 165,15 | 165,80 | 164,87 | 165,68 | 0,32% | 62,00 |
| 16.04.2026 | 165,14 | 165,61 | 165,11 | 165,15 | 0,00% | - |
| 15.04.2026 | 165,48 | 165,67 | 165,01 | 165,14 | -0,12% | 20,00 |
| 14.04.2026 | 166,31 | 166,54 | 164,89 | 165,34 | -0,68% | - |
| 13.04.2026 | 165,84 | 166,53 | 165,83 | 166,47 | 0,38% | - |
| 10.04.2026 | 166,35 | 166,63 | 165,69 | 165,84 | -0,35% | 2,00 |
| 09.04.2026 | 166,66 | 167,13 | 166,10 | 166,42 | -0,14% | - |
| 08.04.2026 | 167,57 | 167,57 | 166,49 | 166,66 | -0,45% | - |
| 07.04.2026 | 168,11 | 168,62 | 167,23 | 167,41 | -0,61% | 8,00 |
| 02.04.2026 | 167,42 | 168,60 | 167,25 | 168,43 | 0,59% | - |
| 01.04.2026 | 167,94 | 168,15 | 166,80 | 167,44 | -0,49% | 7,00 |
| 31.03.2026 | 169,21 | 169,58 | 168,04 | 168,27 | -0,53% | - |
| 30.03.2026 | 167,75 | 169,20 | 167,56 | 169,17 | 1,00% | - |
| 27.03.2026 | 167,19 | 167,72 | 166,94 | 167,49 | 0,17% | - |
| 26.03.2026 | 167,44 | 167,79 | 167,11 | 167,21 | -0,20% | - |
| 25.03.2026 | 166,73 | 167,74 | 166,67 | 167,54 | 0,49% | - |
| 24.03.2026 | 166,60 | 167,11 | 166,47 | 166,72 | -0,03% | - |
| 23.03.2026 | 167,06 | 168,21 | 166,32 | 166,76 | -0,24% | 83,00 |
| 20.03.2026 | 167,78 | 168,18 | 167,08 | 167,16 | -0,37% | 7,00 |
| 19.03.2026 | 169,05 | 169,75 | 167,74 | 167,78 | -0,81% | 93,00 |
| 18.03.2026 | 168,60 | 169,63 | 168,58 | 169,16 | 0,31% | 5,00 |
| 17.03.2026 | 168,96 | 169,64 | 168,53 | 168,64 | -0,13% | 1,00 |
| 16.03.2026 | 169,61 | 170,06 | 168,74 | 168,87 | -0,35% | 56,00 |
| 13.03.2026 | 168,63 | 169,82 | 168,60 | 169,46 | 0,61% | 16,00 |
| 12.03.2026 | 168,19 | 169,08 | 168,12 | 168,44 | -0,01% | 35,00 |
| 11.03.2026 | 167,84 | 168,63 | 167,73 | 168,46 | 0,35% | - |
| 10.03.2026 | 168,11 | 168,61 | 167,86 | 167,87 | -0,59% | 3,00 |
| 09.03.2026 | 168,43 | 169,48 | 168,31 | 168,87 | 0,22% | 59,00 |
| 06.03.2026 | 168,16 | 169,50 | 168,13 | 168,50 | -0,05% | 5,00 |
| 05.03.2026 | 168,34 | 169,32 | 168,32 | 168,58 | -0,01% | 3,00 |
| 04.03.2026 | 168,74 | 169,30 | 168,37 | 168,59 | -0,31% | - |
| 03.03.2026 | 168,03 | 170,38 | 168,03 | 169,11 | 0,43% | 3,00 |
| 02.03.2026 | 168,87 | 168,92 | 168,01 | 168,38 | 0,72% | 32,00 |
| 27.02.2026 | 166,96 | 167,48 | 166,68 | 167,18 | 0,16% | - |
| 26.02.2026 | 166,07 | 167,29 | 166,07 | 166,91 | 0,10% | - |
| 25.02.2026 | 166,90 | 167,04 | 166,36 | 166,74 | -0,14% | - |
| 24.02.2026 | 166,73 | 167,24 | 166,73 | 166,97 | 0,19% | 2,00 |
| 23.02.2026 | 166,26 | 166,98 | 165,86 | 166,65 | 0,24% | 2,00 |
| 20.02.2026 | 166,92 | 167,28 | 166,08 | 166,25 | -0,40% | 8,00 |
| 19.02.2026 | 166,31 | 167,13 | 166,12 | 166,91 | 0,43% | 1,00 |
| 18.02.2026 | 165,58 | 166,33 | 165,58 | 166,21 | -0,85% | - |
| 17.02.2026 | 167,70 | 168,13 | 167,47 | 167,64 | 0,35% | - |
| 16.02.2026 | 166,75 | 167,54 | 166,75 | 167,06 | 0,36% | 22,00 |
| 13.02.2026 | 166,39 | 167,28 | 166,21 | 166,47 | 0,14% | 6,00 |
| 12.02.2026 | 165,75 | 166,49 | 165,45 | 166,24 | 0,57% | - |
| 11.02.2026 | 165,43 | 166,52 | 165,12 | 165,29 | -0,05% | - |
| 10.02.2026 | 164,89 | 165,75 | 164,77 | 165,37 | 0,43% | - |
| 09.02.2026 | 165,55 | 165,55 | 164,57 | 164,66 | -0,66% | 2,00 |
| 06.02.2026 | 166,54 | 166,75 | 165,75 | 165,75 | -0,20% | - |
| 05.02.2026 | 165,93 | 166,64 | 165,32 | 166,09 | 0,50% | 3,00 |
| 04.02.2026 | 165,16 | 165,84 | 165,11 | 165,25 | -0,17% | 50,00 |
| 03.02.2026 | 165,49 | 165,99 | 165,12 | 165,54 | -0,15% | - |
| 02.02.2026 | 165,48 | 165,84 | 165,18 | 165,79 | 0,56% | 11,00 |
| 30.01.2026 | 164,04 | 164,87 | 163,56 | 164,86 | 0,71% | - |
| 29.01.2026 | 163,11 | 164,44 | 163,05 | 163,71 | -0,15% | 13,00 |
| 28.01.2026 | 163,28 | 164,24 | 162,93 | 163,95 | 0,29% | 45,00 |
| 27.01.2026 | 164,96 | 165,38 | 163,38 | 163,47 | -0,83% | - |