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 Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 158,74 | 159,02 | 158,57 | 159,00 | 0,16% | - |
| 27.02.2025 | 157,02 | 159,07 | 157,02 | 158,74 | 1,09% | - |
| 26.02.2025 | 157,24 | 157,50 | 156,93 | 157,02 | -0,13% | - |
| 25.02.2025 | 157,36 | 157,68 | 156,91 | 157,23 | -0,08% | - |
| 24.02.2025 | 157,50 | 157,57 | 157,00 | 157,36 | -0,09% | - |
| 21.02.2025 | 157,17 | 157,50 | 156,80 | 157,50 | 0,21% | 16,00 |
| 20.02.2025 | 157,98 | 157,98 | 157,06 | 157,17 | -0,51% | - |
| 19.02.2025 | 159,24 | 159,24 | 157,08 | 157,98 | -0,79% | - |
| 18.02.2025 | 159,02 | 159,60 | 159,02 | 159,24 | 0,14% | - |
| 17.02.2025 | 159,54 | 159,54 | 158,73 | 159,02 | 0,19% | - |
| 14.02.2025 | 159,54 | 159,55 | 158,51 | 158,73 | -0,51% | - |
| 13.02.2025 | 159,72 | 160,39 | 159,45 | 159,54 | -0,11% | - |
| 12.02.2025 | 160,88 | 161,12 | 159,72 | 159,72 | -0,72% | - |
| 11.02.2025 | 161,50 | 161,67 | 160,88 | 160,88 | -0,38% | - |
| 10.02.2025 | 161,05 | 161,58 | 161,03 | 161,50 | 0,28% | - |
| 07.02.2025 | 160,66 | 161,20 | 160,18 | 161,05 | 0,24% | - |
| 06.02.2025 | 160,02 | 160,99 | 160,02 | 160,66 | 0,40% | - |
| 05.02.2025 | 160,51 | 160,51 | 159,63 | 160,02 | -0,31% | 100,00 |
| 04.02.2025 | 161,58 | 161,58 | 160,33 | 160,51 | -0,66% | - |
| 03.02.2025 | 159,74 | 162,83 | 159,74 | 161,58 | 0,88% | 40,00 |
| 31.01.2025 | 159,74 | 160,74 | 159,74 | 160,17 | 0,27% | - |
| 30.01.2025 | 159,80 | 160,30 | 159,16 | 159,74 | -0,04% | - |
| 29.01.2025 | 159,63 | 160,39 | 159,63 | 159,80 | 0,10% | - |
| 28.01.2025 | 158,41 | 159,80 | 158,41 | 159,63 | 0,77% | - |
| 27.01.2025 | 158,16 | 159,03 | 158,08 | 158,41 | 0,16% | - |
| 24.01.2025 | 159,59 | 159,59 | 158,07 | 158,16 | -0,89% | 484,00 |
| 23.01.2025 | 159,52 | 160,12 | 159,42 | 159,58 | 0,04% | - |
| 22.01.2025 | 159,53 | 159,62 | 158,91 | 159,52 | -0,01% | - |
| 21.01.2025 | 159,74 | 160,69 | 159,52 | 159,54 | -0,13% | - |
| 20.01.2025 | 161,40 | 161,41 | 159,29 | 159,74 | -1,03% | - |
| 17.01.2025 | 161,44 | 161,87 | 160,82 | 161,40 | -0,02% | - |
| 16.01.2025 | 161,40 | 161,83 | 161,20 | 161,43 | 0,02% | 44,00 |
| 15.01.2025 | 161,04 | 161,41 | 160,32 | 161,41 | 0,23% | - |
| 14.01.2025 | 162,20 | 162,22 | 160,81 | 161,03 | -0,71% | - |
| 13.01.2025 | 161,85 | 162,66 | 161,82 | 162,19 | 0,21% | - |
| 10.01.2025 | 161,27 | 161,98 | 160,90 | 161,85 | 0,36% | - |
| 09.01.2025 | 161,03 | 161,38 | 160,84 | 161,27 | 0,15% | - |
| 08.01.2025 | 159,97 | 161,41 | 159,97 | 161,02 | 0,66% | - |
| 07.01.2025 | 159,50 | 159,99 | 158,98 | 159,97 | 0,29% | - |
| 06.01.2025 | 161,08 | 161,10 | 158,95 | 159,51 | -0,97% | - |
| 03.01.2025 | 161,82 | 161,86 | 161,00 | 161,08 | -0,46% | - |
| 02.01.2025 | 158,62 | 162,22 | 158,59 | 161,82 | 2,05% | 125,00 |
| 30.12.2024 | 158,73 | 159,14 | 158,42 | 158,57 | -0,11% | - |
| 27.12.2024 | 159,12 | 159,12 | 158,47 | 158,75 | -0,23% | - |
| 23.12.2024 | 158,89 | 159,32 | 158,77 | 159,12 | 0,14% | - |
| 20.12.2024 | 159,45 | 159,52 | 158,85 | 158,89 | -0,35% | - |
| 19.12.2024 | 160,37 | 160,37 | 157,95 | 159,45 | -0,58% | - |
| 18.12.2024 | 157,73 | 160,37 | 157,66 | 160,37 | 1,68% | - |
| 17.12.2024 | 157,61 | 157,92 | 157,48 | 157,73 | 0,08% | - |
| 16.12.2024 | 157,69 | 158,05 | 157,32 | 157,60 | -0,06% | - |
| 13.12.2024 | 157,80 | 158,38 | 157,40 | 157,69 | -0,07% | - |
| 12.12.2024 | 158,03 | 158,43 | 157,54 | 157,80 | -0,14% | 1.100,00 |
| 11.12.2024 | 157,69 | 158,20 | 157,38 | 158,03 | 0,22% | 15,00 |
| 10.12.2024 | 156,58 | 157,82 | 156,54 | 157,69 | 0,71% | - |
| 09.12.2024 | 156,84 | 157,03 | 156,44 | 156,58 | -0,16% | - |
| 06.12.2024 | 156,69 | 157,26 | 155,99 | 156,83 | 0,09% | - |
| 05.12.2024 | 157,29 | 157,41 | 156,37 | 156,69 | -0,38% | - |
| 04.12.2024 | 157,45 | 157,94 | 157,02 | 157,29 | -0,10% | 10,00 |
| 03.12.2024 | 157,74 | 157,76 | 157,10 | 157,45 | -0,19% | - |
| 02.12.2024 | 156,77 | 158,04 | 156,76 | 157,74 | 0,62% | - |
| 29.11.2024 | 156,74 | 156,85 | 156,27 | 156,77 | 0,02% | - |
| 28.11.2024 | 156,50 | 157,06 | 156,49 | 156,74 | 0,15% | - |
| 27.11.2024 | 157,66 | 157,73 | 156,20 | 156,50 | -0,74% | - |
| 26.11.2024 | 157,33 | 157,72 | 156,63 | 157,66 | 0,21% | - |
| 25.11.2024 | 158,52 | 158,60 | 156,67 | 157,33 | -0,75% | - |
| 22.11.2024 | 157,25 | 159,52 | 157,05 | 158,52 | 0,81% | 60,00 |
| 21.11.2024 | 156,91 | 157,44 | 156,48 | 157,25 | 0,22% | - |
| 20.11.2024 | 155,93 | 157,01 | 155,83 | 156,91 | 0,63% | - |
| 19.11.2024 | 155,97 | 156,86 | 155,70 | 155,93 | -0,02% | - |
| 18.11.2024 | 156,31 | 156,52 | 155,86 | 155,97 | -0,22% | - |
| 15.11.2024 | 156,01 | 156,57 | 155,67 | 156,31 | 0,20% | - |
| 14.11.2024 | 155,89 | 157,06 | 155,88 | 156,01 | 0,07% | - |
| 13.11.2024 | 155,22 | 156,15 | 154,73 | 155,89 | 0,43% | - |
| 12.11.2024 | 154,72 | 155,37 | 154,57 | 155,22 | 0,33% | - |
| 11.11.2024 | 153,84 | 155,00 | 153,79 | 154,72 | 0,57% | - |
| 08.11.2024 | 152,98 | 153,86 | 152,94 | 153,84 | 0,56% | 325,00 |
| 07.11.2024 | 153,48 | 159,00 | 152,47 | 152,98 | -0,32% | - |
| 06.11.2024 | 151,08 | 154,27 | 151,08 | 153,48 | 1,59% | 125,00 |
| 05.11.2024 | 151,56 | 151,59 | 151,00 | 151,07 | -0,32% | - |
| 04.11.2024 | 152,04 | 152,11 | 151,21 | 151,56 | -0,31% | - |
| 01.11.2024 | 152,03 | 152,27 | 151,51 | 152,04 | 0,00% | - |
| 31.10.2024 | 151,91 | 152,07 | 151,50 | 152,03 | 0,08% | - |
| 30.10.2024 | 152,74 | 152,81 | 151,84 | 151,91 | -0,54% | - |
| 29.10.2024 | 152,44 | 153,16 | 152,41 | 152,74 | 0,20% | - |
| 28.10.2024 | 152,63 | 152,73 | 152,41 | 152,44 | -0,12% | - |
| 25.10.2024 | 152,94 | 152,94 | 152,38 | 152,63 | -0,21% | - |
| 24.10.2024 | 153,14 | 153,37 | 152,77 | 152,94 | -0,13% | - |
| 23.10.2024 | 152,55 | 153,44 | 152,55 | 153,14 | 0,21% | - |
| 22.10.2024 | 152,55 | 152,99 | 152,39 | 152,82 | 0,16% | - |
| 21.10.2024 | 152,26 | 152,62 | 152,23 | 152,58 | 0,21% | - |
| 18.10.2024 | 152,55 | 152,59 | 152,20 | 152,26 | -0,19% | - |
| 17.10.2024 | 152,10 | 152,84 | 152,04 | 152,55 | 0,29% | - |
| 16.10.2024 | 151,57 | 152,12 | 151,56 | 152,10 | 0,36% | - |
| 15.10.2024 | 151,32 | 151,81 | 151,32 | 151,56 | 0,16% | - |
| 14.10.2024 | 151,02 | 151,45 | 151,01 | 151,32 | 0,19% | - |
| 11.10.2024 | 151,24 | 151,25 | 150,86 | 151,03 | -0,14% | - |
| 10.10.2024 | 150,68 | 151,30 | 150,67 | 151,24 | 0,37% | 24,00 |
| 09.10.2024 | 150,59 | 150,91 | 150,57 | 150,68 | 0,06% | - |
| 08.10.2024 | 150,36 | 150,62 | 150,19 | 150,59 | 0,15% | - |
| 07.10.2024 | 150,78 | 150,80 | 150,24 | 150,36 | -0,28% | - |