164,595€
0,33%
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 |
|---|---|---|---|---|---|---|
| 07.07.2025 | 164,10 | 164,83 | 164,05 | 164,59 | 0,32% | - |
| 04.07.2025 | 164,33 | 164,61 | 163,94 | 164,06 | -0,18% | - |
| 03.07.2025 | 164,58 | 164,80 | 163,46 | 164,36 | -0,09% | - |
| 02.07.2025 | 164,86 | 164,96 | 164,49 | 164,50 | -0,21% | - |
| 01.07.2025 | 165,13 | 165,41 | 164,41 | 164,85 | -0,18% | - |
| 30.06.2025 | 165,49 | 165,72 | 164,94 | 165,14 | -0,18% | - |
| 27.06.2025 | 165,62 | 165,67 | 165,08 | 165,44 | -0,11% | - |
| 26.06.2025 | 166,31 | 166,31 | 165,00 | 165,63 | -0,40% | - |
| 25.06.2025 | 166,36 | 167,07 | 166,09 | 166,29 | -0,05% | - |
| 24.06.2025 | 167,32 | 167,32 | 165,97 | 166,38 | -0,56% | - |
| 23.06.2025 | 166,91 | 168,38 | 166,91 | 167,32 | 0,24% | - |
| 20.06.2025 | 167,85 | 167,85 | 166,53 | 166,91 | -0,56% | - |
| 19.06.2025 | 167,22 | 167,95 | 167,22 | 167,85 | 0,38% | - |
| 18.06.2025 | 166,55 | 167,71 | 166,55 | 167,22 | 0,34% | - |
| 17.06.2025 | 165,63 | 166,68 | 165,63 | 166,65 | 0,62% | - |
| 16.06.2025 | 166,01 | 166,02 | 165,29 | 165,63 | -0,23% | - |
| 13.06.2025 | 166,34 | 167,55 | 165,99 | 166,01 | -0,20% | - |
| 12.06.2025 | 166,91 | 166,91 | 165,65 | 166,34 | -0,34% | - |
| 11.06.2025 | 167,51 | 167,66 | 166,84 | 166,91 | -0,34% | - |
| 10.06.2025 | 167,35 | 168,37 | 167,33 | 167,48 | 0,05% | - |
| 09.06.2025 | 167,89 | 167,89 | 167,10 | 167,39 | -0,25% | - |
| 06.06.2025 | 167,83 | 168,50 | 167,58 | 167,82 | -0,01% | - |
| 05.06.2025 | 168,19 | 168,96 | 167,42 | 167,83 | -0,20% | - |
| 04.06.2025 | 168,12 | 168,28 | 167,57 | 168,17 | 0,03% | - |
| 03.06.2025 | 167,28 | 168,46 | 167,24 | 168,12 | 0,52% | - |
| 02.06.2025 | 168,93 | 168,93 | 167,21 | 167,24 | -0,97% | - |
| 30.05.2025 | 168,50 | 169,41 | 168,50 | 168,88 | 0,23% | - |
| 29.05.2025 | 168,88 | 169,23 | 168,23 | 168,50 | -0,23% | - |
| 28.05.2025 | 168,55 | 169,16 | 168,32 | 168,88 | 0,20% | - |
| 27.05.2025 | 167,04 | 168,64 | 167,04 | 168,55 | 0,91% | - |
| 26.05.2025 | 167,94 | 167,94 | 166,55 | 167,04 | -0,54% | - |
| 23.05.2025 | 168,34 | 169,11 | 167,57 | 167,94 | -0,23% | - |
| 22.05.2025 | 167,73 | 168,46 | 167,32 | 168,34 | 0,36% | - |
| 21.05.2025 | 170,89 | 170,89 | 167,38 | 167,73 | -1,85% | - |
| 20.05.2025 | 170,85 | 171,51 | 170,56 | 170,89 | 0,02% | - |
| 19.05.2025 | 173,01 | 173,01 | 169,75 | 170,85 | -1,25% | - |
| 16.05.2025 | 172,11 | 173,04 | 172,11 | 173,01 | 0,50% | - |
| 15.05.2025 | 171,30 | 172,16 | 170,82 | 172,14 | 0,49% | - |
| 14.05.2025 | 172,02 | 172,05 | 170,83 | 171,30 | -0,42% | - |
| 13.05.2025 | 173,38 | 173,57 | 172,02 | 172,02 | -0,78% | - |
| 12.05.2025 | 171,82 | 173,91 | 171,82 | 173,38 | 0,91% | - |
| 09.05.2025 | 172,02 | 172,03 | 171,52 | 171,82 | -0,07% | - |
| 08.05.2025 | 171,14 | 172,23 | 171,14 | 171,94 | 0,43% | - |
| 07.05.2025 | 170,54 | 171,24 | 170,37 | 171,21 | 0,39% | - |
| 06.05.2025 | 170,88 | 171,10 | 170,12 | 170,54 | -0,20% | - |
| 05.05.2025 | 171,04 | 171,54 | 170,42 | 170,88 | -0,08% | - |
| 02.05.2025 | 172,70 | 172,70 | 170,57 | 171,02 | -0,97% | - |
| 30.04.2025 | 171,34 | 172,73 | 171,24 | 172,70 | 0,80% | - |
| 29.04.2025 | 171,07 | 171,89 | 170,64 | 171,34 | 0,17% | - |
| 28.04.2025 | 170,74 | 171,54 | 170,55 | 171,05 | 0,18% | - |
| 25.04.2025 | 170,47 | 171,43 | 170,47 | 170,74 | 0,16% | - |
| 24.04.2025 | 170,08 | 170,60 | 169,42 | 170,47 | 0,23% | - |
| 23.04.2025 | 167,83 | 171,23 | 167,83 | 170,08 | 0,59% | - |
| 22.04.2025 | 170,18 | 170,18 | 167,10 | 169,09 | -0,64% | - |
| 17.04.2025 | 170,33 | 170,92 | 169,86 | 170,18 | -0,09% | - |
| 16.04.2025 | 170,82 | 170,82 | 169,74 | 170,33 | -0,29% | - |
| 15.04.2025 | 169,29 | 171,05 | 169,29 | 170,82 | 0,90% | 30,00 |
| 14.04.2025 | 168,57 | 170,41 | 167,92 | 169,29 | 0,43% | - |
| 11.04.2025 | 172,62 | 172,62 | 167,62 | 168,57 | -2,34% | 6,00 |
| 10.04.2025 | 174,09 | 176,46 | 172,50 | 172,62 | -0,85% | - |
| 09.04.2025 | 178,18 | 178,18 | 173,08 | 174,09 | -2,30% | 51,00 |
| 08.04.2025 | 179,33 | 179,35 | 176,50 | 178,18 | -0,64% | 62,00 |
| 07.04.2025 | 179,85 | 180,30 | 176,95 | 179,33 | -0,29% | - |
| 04.04.2025 | 177,37 | 180,63 | 177,37 | 179,85 | 1,32% | 647,00 |
| 03.04.2025 | 179,45 | 179,50 | 176,34 | 177,51 | -1,08% | 30,00 |
| 02.04.2025 | 180,51 | 180,91 | 179,36 | 179,45 | -0,59% | - |
| 01.04.2025 | 179,72 | 180,99 | 179,72 | 180,51 | 0,44% | - |
| 31.03.2025 | 178,87 | 180,26 | 178,87 | 179,72 | 0,48% | - |
| 28.03.2025 | 178,46 | 179,51 | 178,46 | 178,87 | 0,23% | - |
| 27.03.2025 | 178,84 | 179,20 | 178,14 | 178,46 | -0,22% | - |
| 26.03.2025 | 178,85 | 179,13 | 178,59 | 178,84 | -0,01% | - |
| 25.03.2025 | 179,00 | 179,05 | 177,96 | 178,85 | -0,08% | - |
| 24.03.2025 | 179,23 | 179,25 | 178,17 | 179,00 | -0,13% | - |
| 21.03.2025 | 179,02 | 179,75 | 178,84 | 179,23 | 0,11% | - |
| 20.03.2025 | 177,49 | 180,01 | 177,49 | 179,02 | 0,86% | 350,00 |
| 19.03.2025 | 176,69 | 177,66 | 176,69 | 177,49 | 0,46% | - |
| 18.03.2025 | 177,27 | 177,27 | 176,22 | 176,69 | -0,33% | - |
| 17.03.2025 | 177,84 | 177,93 | 177,02 | 177,27 | -0,21% | - |
| 14.03.2025 | 177,84 | 178,39 | 176,85 | 177,64 | -0,11% | 75,00 |
| 13.03.2025 | 176,74 | 178,21 | 176,74 | 177,83 | 0,62% | - |
| 12.03.2025 | 177,27 | 177,52 | 176,56 | 176,74 | -0,30% | - |
| 11.03.2025 | 178,21 | 178,88 | 177,04 | 177,27 | -0,90% | - |
| 10.03.2025 | 178,19 | 179,25 | 178,09 | 178,88 | 0,17% | 28,00 |
| 07.03.2025 | 178,18 | 178,81 | 177,65 | 178,58 | 0,23% | - |
| 06.03.2025 | 179,83 | 179,94 | 177,82 | 178,16 | -0,99% | - |
| 05.03.2025 | 184,98 | 184,98 | 179,46 | 179,94 | -2,72% | - |
| 04.03.2025 | 184,90 | 185,78 | 184,31 | 184,98 | 0,04% | - |
| 03.03.2025 | 186,26 | 186,35 | 184,44 | 184,90 | -0,73% | - |
| 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 |