159,000€
0,16%
Echtzeitkurs Xtrackers II US Treasuries 1-3 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers II US Treasuries 1-3 UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 158,74 | 159,03 | 158,57 | 159,00 | 0,16% | 20,00 |
| 27.02.2025 | 157,02 | 159,07 | 157,02 | 158,74 | 1,09% | - |
| 26.02.2025 | 157,23 | 157,50 | 156,89 | 157,02 | -0,13% | 7,00 |
| 25.02.2025 | 157,36 | 157,69 | 156,63 | 157,23 | -0,08% | 60,00 |
| 24.02.2025 | 157,50 | 157,89 | 156,98 | 157,36 | -0,09% | 3,00 |
| 21.02.2025 | 157,17 | 157,66 | 156,46 | 157,50 | 0,21% | - |
| 20.02.2025 | 157,98 | 158,03 | 157,06 | 157,17 | -0,51% | 1,00 |
| 19.02.2025 | 157,08 | 158,00 | 157,08 | 157,98 | -0,79% | 84,00 |
| 18.02.2025 | 159,02 | 159,60 | 159,02 | 159,24 | 0,14% | 1,00 |
| 17.02.2025 | 158,73 | 159,26 | 158,73 | 159,02 | 0,19% | 18,00 |
| 14.02.2025 | 159,00 | 159,54 | 158,51 | 158,73 | -0,51% | 7,00 |
| 13.02.2025 | 159,72 | 160,35 | 159,45 | 159,54 | -0,11% | 2,00 |
| 12.02.2025 | 160,88 | 161,14 | 159,72 | 159,72 | -0,72% | - |
| 11.02.2025 | 161,50 | 161,67 | 160,88 | 160,88 | -0,38% | - |
| 10.02.2025 | 161,05 | 162,04 | 161,03 | 161,50 | 0,28% | 61,00 |
| 07.02.2025 | 160,66 | 161,21 | 160,18 | 161,05 | 0,24% | 37,00 |
| 06.02.2025 | 160,02 | 161,01 | 160,02 | 160,66 | 0,40% | - |
| 05.02.2025 | 160,51 | 160,51 | 159,63 | 160,02 | -0,31% | 7,00 |
| 04.02.2025 | 161,58 | 161,58 | 160,33 | 160,51 | -0,66% | 373,00 |
| 03.02.2025 | 160,17 | 162,77 | 160,17 | 161,58 | 0,88% | 8,00 |
| 31.01.2025 | 159,74 | 160,77 | 159,74 | 160,17 | 0,27% | - |
| 30.01.2025 | 159,80 | 160,32 | 159,12 | 159,74 | -0,04% | - |
| 29.01.2025 | 159,63 | 160,40 | 159,62 | 159,80 | 0,10% | - |
| 28.01.2025 | 159,37 | 159,81 | 159,32 | 159,63 | 0,77% | 140,00 |
| 27.01.2025 | 158,16 | 159,04 | 158,05 | 158,41 | 0,16% | - |
| 24.01.2025 | 159,59 | 159,59 | 158,06 | 158,16 | -0,89% | 7,00 |
| 23.01.2025 | 159,53 | 160,13 | 159,37 | 159,59 | 0,04% | 282,00 |
| 22.01.2025 | 159,54 | 159,63 | 158,91 | 159,52 | -0,02% | - |
| 21.01.2025 | 159,77 | 160,70 | 159,52 | 159,54 | -0,12% | 63,00 |
| 20.01.2025 | 161,37 | 161,41 | 158,80 | 159,74 | -1,03% | 102,00 |
| 17.01.2025 | 161,41 | 161,87 | 160,81 | 161,40 | -0,01% | 22,00 |
| 16.01.2025 | 161,41 | 161,97 | 161,18 | 161,42 | 0,01% | 43,00 |
| 15.01.2025 | 161,02 | 161,95 | 160,29 | 161,40 | 0,23% | 34,00 |
| 14.01.2025 | 162,19 | 162,27 | 160,81 | 161,03 | -0,72% | - |
| 13.01.2025 | 161,84 | 162,65 | 161,82 | 162,19 | 0,21% | 133,00 |
| 10.01.2025 | 161,25 | 162,04 | 160,91 | 161,85 | 0,36% | - |
| 09.01.2025 | 161,03 | 161,59 | 160,84 | 161,27 | 0,15% | 5,00 |
| 08.01.2025 | 160,02 | 161,42 | 159,98 | 161,03 | 0,66% | - |
| 07.01.2025 | 159,51 | 160,52 | 158,97 | 159,97 | 0,30% | 50,00 |
| 06.01.2025 | 161,05 | 161,08 | 158,94 | 159,50 | -0,98% | 9,00 |
| 03.01.2025 | 161,84 | 161,84 | 160,98 | 161,08 | -0,46% | 99,00 |
| 02.01.2025 | 158,61 | 162,26 | 158,60 | 161,82 | 2,05% | 42,00 |
| 30.12.2024 | 158,73 | 159,13 | 158,42 | 158,58 | -0,09% | 4,00 |
| 27.12.2024 | 159,09 | 159,63 | 158,46 | 158,73 | -0,24% | 23,00 |
| 23.12.2024 | 158,85 | 159,34 | 158,31 | 159,11 | 0,14% | 1,00 |
| 20.12.2024 | 159,46 | 159,54 | 158,85 | 158,90 | -0,35% | 18,00 |
| 19.12.2024 | 158,02 | 159,59 | 157,95 | 159,45 | 0,93% | 10,00 |
| 18.12.2024 | 157,73 | 158,25 | 157,67 | 157,99 | 0,17% | 2,00 |
| 17.12.2024 | 157,57 | 157,92 | 157,48 | 157,73 | 0,08% | 66,00 |
| 16.12.2024 | 157,70 | 158,05 | 157,32 | 157,60 | -0,06% | 3,00 |
| 13.12.2024 | 157,84 | 158,36 | 157,42 | 157,69 | -0,07% | - |
| 12.12.2024 | 158,02 | 158,42 | 157,56 | 157,80 | -0,15% | 69,00 |
| 11.12.2024 | 157,67 | 158,21 | 157,39 | 158,04 | 0,22% | 40,00 |
| 10.12.2024 | 156,58 | 157,80 | 156,54 | 157,69 | 0,71% | 21,00 |
| 09.12.2024 | 156,87 | 157,03 | 156,44 | 156,57 | -0,17% | 2,00 |
| 06.12.2024 | 156,70 | 157,25 | 155,95 | 156,83 | 0,09% | - |
| 05.12.2024 | 157,27 | 157,43 | 156,37 | 156,69 | -0,39% | 100,00 |
| 04.12.2024 | 157,43 | 158,13 | 157,02 | 157,31 | -0,09% | 2,00 |
| 03.12.2024 | 157,75 | 157,76 | 157,10 | 157,45 | -0,18% | 1,00 |
| 02.12.2024 | 156,77 | 158,28 | 156,76 | 157,74 | 0,62% | 25,00 |
| 29.11.2024 | 156,76 | 156,87 | 156,27 | 156,77 | 0,02% | - |
| 28.11.2024 | 156,50 | 157,06 | 156,47 | 156,73 | 0,15% | 13,00 |
| 27.11.2024 | 157,69 | 157,75 | 156,20 | 156,49 | -0,75% | - |
| 26.11.2024 | 157,30 | 157,73 | 156,64 | 157,67 | 0,21% | 4,00 |
| 25.11.2024 | 158,56 | 158,60 | 156,66 | 157,34 | -0,75% | 60,00 |
| 22.11.2024 | 157,24 | 159,82 | 157,03 | 158,52 | 0,82% | 120,00 |
| 21.11.2024 | 156,91 | 157,78 | 156,49 | 157,24 | 0,21% | 7,00 |
| 20.11.2024 | 155,87 | 157,02 | 155,83 | 156,91 | 0,64% | 1,00 |
| 19.11.2024 | 156,00 | 156,90 | 155,69 | 155,91 | -0,05% | - |
| 18.11.2024 | 156,25 | 156,52 | 155,86 | 155,99 | -0,18% | 1,00 |
| 15.11.2024 | 155,97 | 156,56 | 155,64 | 156,27 | 0,19% | 27,00 |
| 14.11.2024 | 155,89 | 157,10 | 155,88 | 155,97 | 0,03% | - |
| 13.11.2024 | 155,20 | 156,16 | 154,68 | 155,92 | 0,46% | - |
| 12.11.2024 | 154,60 | 155,36 | 154,57 | 155,21 | 0,39% | 201,00 |
| 11.11.2024 | 153,80 | 155,00 | 153,79 | 154,60 | 0,50% | - |
| 08.11.2024 | 153,00 | 153,86 | 152,92 | 153,83 | 0,54% | 75,00 |
| 07.11.2024 | 153,47 | 153,50 | 152,47 | 153,00 | -0,29% | 1,00 |
| 06.11.2024 | 153,28 | 154,26 | 152,94 | 153,45 | 1,57% | 3,00 |
| 05.11.2024 | 151,56 | 151,59 | 150,98 | 151,08 | -0,32% | 13,00 |
| 04.11.2024 | 152,10 | 152,11 | 151,23 | 151,56 | -0,32% | 1,00 |
| 01.11.2024 | 152,02 | 152,11 | 151,55 | 152,04 | 0,03% | 4,00 |
| 31.10.2024 | 151,90 | 152,10 | 151,49 | 151,99 | 0,08% | 312,00 |
| 30.10.2024 | 152,79 | 152,81 | 151,40 | 151,87 | -0,60% | 52,00 |
| 29.10.2024 | 152,46 | 153,16 | 152,41 | 152,79 | 0,23% | 40,00 |
| 28.10.2024 | 152,52 | 152,73 | 152,38 | 152,43 | -0,12% | 3,00 |
| 25.10.2024 | 152,93 | 152,96 | 152,40 | 152,61 | -0,19% | - |
| 24.10.2024 | 153,19 | 153,35 | 152,77 | 152,90 | -0,16% | - |
| 23.10.2024 | 152,78 | 153,41 | 152,78 | 153,14 | 0,22% | - |
| 22.10.2024 | 152,56 | 152,96 | 152,37 | 152,82 | 0,15% | - |
| 21.10.2024 | 152,26 | 152,59 | 152,23 | 152,59 | 0,21% | 1,00 |
| 18.10.2024 | 152,55 | 152,59 | 152,21 | 152,26 | -0,20% | - |
| 17.10.2024 | 152,06 | 152,87 | 152,04 | 152,58 | 0,32% | - |
| 16.10.2024 | 151,59 | 152,12 | 151,59 | 152,09 | 0,34% | 41,00 |
| 15.10.2024 | 151,38 | 151,81 | 151,37 | 151,58 | 0,15% | 1,00 |
| 14.10.2024 | 151,04 | 151,42 | 150,54 | 151,35 | 0,21% | 20,00 |
| 11.10.2024 | 151,26 | 151,26 | 150,86 | 151,03 | -0,15% | - |
| 10.10.2024 | 150,69 | 151,30 | 150,67 | 151,26 | 0,39% | - |
| 09.10.2024 | 150,58 | 150,91 | 150,56 | 150,67 | 0,05% | 4,00 |
| 08.10.2024 | 150,41 | 150,62 | 150,17 | 150,59 | 0,16% | - |
| 07.10.2024 | 150,76 | 150,80 | 150,24 | 150,36 | -0,26% | 113,00 |