186,258€
0,37%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 185,58 | 186,32 | 185,51 | 186,26 | 0,37% | - |
| 27.02.2025 | 183,57 | 185,74 | 183,57 | 185,58 | 1,09% | - |
| 26.02.2025 | 183,73 | 184,12 | 183,29 | 183,57 | -0,09% | - |
| 25.02.2025 | 183,00 | 183,87 | 183,00 | 183,73 | 0,40% | - |
| 24.02.2025 | 182,85 | 183,32 | 182,40 | 183,00 | 0,08% | - |
| 21.02.2025 | 182,11 | 182,90 | 181,77 | 182,85 | 0,41% | - |
| 20.02.2025 | 182,69 | 182,69 | 181,94 | 182,11 | -0,32% | - |
| 19.02.2025 | 183,47 | 183,47 | 181,73 | 182,69 | -0,43% | 14,00 |
| 18.02.2025 | 183,39 | 183,88 | 183,39 | 183,47 | 0,04% | - |
| 17.02.2025 | 183,65 | 183,69 | 183,15 | 183,39 | 0,00% | - |
| 14.02.2025 | 183,65 | 183,66 | 182,78 | 183,40 | -0,13% | - |
| 13.02.2025 | 183,99 | 184,50 | 183,13 | 183,65 | -0,18% | 100,00 |
| 12.02.2025 | 185,33 | 185,33 | 183,48 | 183,99 | -0,72% | - |
| 11.02.2025 | 186,47 | 186,47 | 185,31 | 185,33 | -0,61% | - |
| 10.02.2025 | 185,88 | 186,61 | 185,80 | 186,47 | 0,32% | - |
| 07.02.2025 | 185,68 | 185,98 | 184,74 | 185,88 | 0,11% | - |
| 06.02.2025 | 185,11 | 186,27 | 185,11 | 185,68 | 0,31% | - |
| 05.02.2025 | 184,70 | 185,20 | 184,29 | 185,11 | 0,22% | - |
| 04.02.2025 | 186,16 | 186,16 | 184,24 | 184,70 | -0,78% | - |
| 03.02.2025 | 183,72 | 187,42 | 183,72 | 186,16 | 0,99% | - |
| 31.01.2025 | 183,72 | 185,08 | 183,72 | 184,32 | 0,33% | - |
| 30.01.2025 | 183,69 | 184,60 | 183,21 | 183,72 | 0,02% | - |
| 29.01.2025 | 183,25 | 184,51 | 183,25 | 183,69 | 0,24% | - |
| 28.01.2025 | 182,07 | 183,50 | 182,06 | 183,25 | 0,66% | - |
| 27.01.2025 | 181,16 | 182,70 | 181,16 | 182,06 | 0,49% | - |
| 24.01.2025 | 182,70 | 182,70 | 181,02 | 181,16 | -0,84% | - |
| 23.01.2025 | 182,97 | 183,38 | 182,37 | 182,70 | -0,14% | - |
| 22.01.2025 | 183,18 | 183,23 | 182,40 | 182,97 | -0,12% | - |
| 21.01.2025 | 183,10 | 184,43 | 183,10 | 183,18 | 0,04% | - |
| 20.01.2025 | 184,82 | 185,04 | 180,88 | 183,10 | -0,93% | - |
| 17.01.2025 | 184,77 | 185,59 | 184,35 | 184,82 | 0,02% | - |
| 16.01.2025 | 184,41 | 184,91 | 184,21 | 184,77 | 0,20% | - |
| 15.01.2025 | 183,16 | 184,50 | 182,90 | 184,41 | 0,68% | - |
| 14.01.2025 | 184,46 | 185,30 | 182,93 | 183,16 | -0,71% | - |
| 13.01.2025 | 184,46 | 185,14 | 184,12 | 184,46 | 0,00% | - |
| 10.01.2025 | 184,32 | 184,57 | 183,59 | 184,46 | 0,07% | - |
| 09.01.2025 | 183,77 | 184,84 | 183,75 | 184,32 | 0,30% | - |
| 08.01.2025 | 182,58 | 184,15 | 182,58 | 183,77 | 0,65% | - |
| 07.01.2025 | 182,75 | 182,84 | 181,93 | 182,58 | -0,08% | 27,00 |
| 06.01.2025 | 184,88 | 184,90 | 182,29 | 182,73 | -1,16% | 25,00 |
| 03.01.2025 | 185,69 | 185,71 | 184,82 | 184,88 | -0,44% | - |
| 02.01.2025 | 182,05 | 186,33 | 182,05 | 185,69 | 2,05% | - |
| 30.12.2024 | 182,12 | 182,52 | 181,69 | 181,95 | -0,09% | - |
| 27.12.2024 | 182,76 | 182,76 | 181,59 | 182,12 | -0,35% | - |
| 23.12.2024 | 183,02 | 183,30 | 182,57 | 182,76 | -0,14% | - |
| 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% | - |