183,023€
-0,13%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 183,27 | 183,58 | 182,85 | 183,02 | -0,13% | - |
| 19.12.2024 | 184,89 | 184,89 | 182,59 | 183,27 | -0,88% | 6,00 |
| 18.12.2024 | 182,71 | 184,89 | 182,38 | 184,89 | 1,19% | - |
| 17.12.2024 | 182,30 | 182,84 | 182,20 | 182,71 | 0,23% | - |
| 16.12.2024 | 182,66 | 183,01 | 182,18 | 182,29 | -0,20% | - |
| 13.12.2024 | 183,58 | 183,91 | 182,55 | 182,66 | -0,50% | - |
| 12.12.2024 | 184,24 | 184,26 | 183,08 | 183,58 | -0,36% | - |
| 11.12.2024 | 184,10 | 184,59 | 183,74 | 184,24 | 0,07% | - |
| 10.12.2024 | 183,15 | 184,24 | 183,15 | 184,10 | 0,52% | - |
| 09.12.2024 | 183,61 | 184,06 | 182,97 | 183,15 | -0,25% | - |
| 06.12.2024 | 183,35 | 184,24 | 182,71 | 183,61 | 0,14% | - |
| 05.12.2024 | 183,89 | 184,15 | 182,80 | 183,35 | -0,29% | - |
| 04.12.2024 | 184,07 | 184,18 | 183,43 | 183,89 | -0,10% | - |
| 03.12.2024 | 184,72 | 184,72 | 183,59 | 184,07 | -0,35% | - |
| 02.12.2024 | 183,18 | 184,85 | 183,18 | 184,72 | 0,85% | 110,00 |
| 29.11.2024 | 182,98 | 183,44 | 182,63 | 183,16 | 0,10% | - |
| 28.11.2024 | 182,57 | 183,35 | 182,57 | 182,98 | 0,23% | - |
| 27.11.2024 | 183,36 | 183,53 | 182,26 | 182,57 | -0,43% | - |
| 26.11.2024 | 183,24 | 183,53 | 182,43 | 183,36 | 0,06% | 25,00 |
| 25.11.2024 | 183,59 | 183,59 | 182,22 | 183,24 | -0,19% | - |
| 22.11.2024 | 182,08 | 184,91 | 181,81 | 183,59 | 0,83% | 1,00 |
| 21.11.2024 | 181,88 | 182,26 | 180,37 | 182,08 | 0,11% | - |
| 20.11.2024 | 180,69 | 181,89 | 180,43 | 181,88 | 0,66% | - |
| 19.11.2024 | 180,24 | 181,95 | 180,24 | 180,69 | 0,25% | - |
| 18.11.2024 | 180,42 | 180,84 | 180,01 | 180,24 | -0,10% | - |
| 15.11.2024 | 180,64 | 180,85 | 180,12 | 180,42 | -0,12% | - |
| 14.11.2024 | 180,49 | 181,52 | 180,35 | 180,64 | 0,09% | - |
| 13.11.2024 | 181,55 | 181,55 | 179,36 | 180,49 | -0,59% | - |
| 12.11.2024 | 181,32 | 181,88 | 181,22 | 181,55 | 0,13% | - |
| 11.11.2024 | 180,30 | 181,57 | 180,30 | 181,32 | 0,57% | - |
| 08.11.2024 | 178,78 | 180,46 | 178,78 | 180,30 | 0,85% | - |
| 07.11.2024 | 178,75 | 178,99 | 178,12 | 178,78 | 0,02% | - |
| 06.11.2024 | 176,71 | 179,65 | 176,71 | 178,75 | 1,16% | - |
| 05.11.2024 | 177,66 | 177,66 | 176,63 | 176,71 | -0,53% | - |
| 04.11.2024 | 177,81 | 177,81 | 177,28 | 177,66 | -0,09% | - |
| 01.11.2024 | 178,17 | 178,39 | 177,60 | 177,81 | -0,20% | - |
| 31.10.2024 | 178,50 | 178,50 | 177,50 | 178,17 | -0,18% | - |
| 30.10.2024 | 178,61 | 179,30 | 178,11 | 178,50 | -0,06% | - |
| 29.10.2024 | 178,52 | 179,06 | 178,27 | 178,61 | 0,05% | - |
| 28.10.2024 | 179,36 | 179,36 | 178,44 | 178,52 | -0,47% | - |
| 25.10.2024 | 179,77 | 179,77 | 179,07 | 179,36 | -0,23% | - |
| 24.10.2024 | 179,71 | 180,18 | 179,30 | 179,77 | 0,03% | - |
| 23.10.2024 | 180,14 | 180,14 | 179,33 | 179,71 | 0,21% | - |
| 22.10.2024 | 180,14 | 180,14 | 178,83 | 179,33 | -0,09% | - |
| 21.10.2024 | 179,94 | 179,94 | 179,23 | 179,49 | -0,25% | - |
| 18.10.2024 | 180,14 | 180,14 | 179,63 | 179,94 | -0,11% | - |
| 17.10.2024 | 180,47 | 180,75 | 180,10 | 180,14 | -0,18% | - |
| 16.10.2024 | 179,40 | 180,51 | 179,38 | 180,47 | 0,61% | - |
| 15.10.2024 | 178,41 | 179,59 | 178,41 | 179,38 | 0,54% | - |
| 14.10.2024 | 178,25 | 178,48 | 177,98 | 178,41 | 0,09% | - |
| 11.10.2024 | 178,65 | 178,65 | 178,03 | 178,25 | -0,22% | - |
| 10.10.2024 | 178,43 | 178,68 | 178,21 | 178,65 | 0,12% | - |
| 09.10.2024 | 178,33 | 178,86 | 178,33 | 178,43 | 0,06% | - |
| 08.10.2024 | 178,28 | 178,49 | 177,81 | 178,33 | 0,03% | - |
| 07.10.2024 | 179,15 | 179,15 | 178,02 | 178,28 | -0,48% | - |
| 04.10.2024 | 179,81 | 179,81 | 178,69 | 179,15 | -0,37% | - |
| 03.10.2024 | 179,53 | 179,86 | 179,37 | 179,81 | 0,16% | - |
| 02.10.2024 | 179,93 | 179,93 | 179,06 | 179,53 | -0,22% | - |
| 01.10.2024 | 177,57 | 180,20 | 177,57 | 179,93 | 1,33% | - |
| 30.09.2024 | 177,86 | 178,36 | 177,13 | 177,57 | -0,16% | 6,00 |
| 27.09.2024 | 177,39 | 178,48 | 177,39 | 177,86 | 0,26% | - |
| 26.09.2024 | 177,88 | 178,44 | 177,36 | 177,39 | -0,27% | - |
| 25.09.2024 | 178,26 | 178,26 | 177,14 | 177,88 | -0,22% | - |
| 24.09.2024 | 178,20 | 178,67 | 177,76 | 178,26 | 0,04% | - |
| 23.09.2024 | 178,29 | 179,45 | 178,05 | 178,20 | -0,05% | - |
| 20.09.2024 | 178,51 | 178,69 | 177,97 | 178,29 | -0,12% | - |
| 19.09.2024 | 180,26 | 180,26 | 178,27 | 178,51 | -0,97% | - |
| 18.09.2024 | 179,81 | 180,26 | 179,01 | 180,26 | 0,25% | 120,00 |
| 17.09.2024 | 179,86 | 180,37 | 179,70 | 179,81 | -0,03% | - |
| 16.09.2024 | 180,55 | 180,55 | 179,32 | 179,86 | -0,38% | - |
| 13.09.2024 | 180,55 | 180,55 | 179,76 | 180,55 | 0,00% | - |
| 12.09.2024 | 181,46 | 181,46 | 180,33 | 180,55 | -0,50% | - |
| 11.09.2024 | 180,90 | 181,78 | 180,59 | 181,46 | 0,31% | - |
| 10.09.2024 | 180,12 | 180,99 | 179,91 | 180,90 | 0,44% | - |
| 09.09.2024 | 179,48 | 180,13 | 179,22 | 180,12 | 0,36% | - |
| 06.09.2024 | 178,79 | 179,71 | 178,60 | 179,48 | 0,38% | - |
| 05.09.2024 | 178,50 | 179,01 | 178,24 | 178,79 | 0,16% | - |
| 04.09.2024 | 178,38 | 178,71 | 177,92 | 178,50 | 0,07% | - |
| 03.09.2024 | 176,90 | 178,56 | 176,90 | 178,38 | 0,84% | - |
| 02.09.2024 | 177,62 | 177,63 | 176,74 | 176,90 | -0,41% | - |
| 30.08.2024 | 177,32 | 177,80 | 177,21 | 177,62 | 0,17% | - |
| 29.08.2024 | 177,06 | 178,02 | 176,85 | 177,32 | 0,15% | - |
| 28.08.2024 | 176,12 | 177,29 | 176,12 | 177,06 | 0,54% | - |
| 27.08.2024 | 176,38 | 176,41 | 175,80 | 176,12 | -0,15% | - |
| 26.08.2024 | 176,06 | 176,94 | 176,06 | 176,38 | 0,19% | - |
| 23.08.2024 | 176,69 | 177,05 | 176,04 | 176,06 | -0,36% | - |
| 22.08.2024 | 176,95 | 177,33 | 176,34 | 176,69 | -0,14% | - |
| 21.08.2024 | 178,48 | 178,48 | 176,81 | 176,95 | -0,86% | - |
| 20.08.2024 | 178,61 | 178,63 | 178,15 | 178,48 | -0,08% | - |
| 19.08.2024 | 179,15 | 179,15 | 178,37 | 178,61 | -0,30% | - |
| 16.08.2024 | 179,20 | 179,96 | 179,11 | 179,15 | -0,03% | - |
| 15.08.2024 | 179,74 | 180,01 | 179,11 | 179,20 | -0,30% | - |
| 14.08.2024 | 180,06 | 180,06 | 179,12 | 179,74 | -0,18% | - |
| 13.08.2024 | 180,24 | 180,55 | 180,01 | 180,06 | -0,10% | - |
| 12.08.2024 | 180,08 | 180,34 | 179,64 | 180,24 | 0,09% | - |
| 09.08.2024 | 179,66 | 180,34 | 179,59 | 180,08 | 0,23% | - |
| 08.08.2024 | 179,79 | 180,38 | 179,58 | 179,66 | -0,07% | - |
| 07.08.2024 | 180,37 | 180,44 | 179,62 | 179,79 | -0,32% | - |
| 06.08.2024 | 180,73 | 181,53 | 180,23 | 180,37 | -0,20% | - |
| 05.08.2024 | 181,27 | 182,31 | 180,66 | 180,73 | -0,30% | - |