169,625€
-0,35%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 170,22 | 170,22 | 169,57 | 169,76 | -0,27% | - |
| 14.10.2025 | 170,34 | 171,22 | 170,08 | 170,22 | 0,05% | - |
| 13.10.2025 | 169,71 | 170,61 | 169,29 | 170,13 | 0,39% | - |
| 10.10.2025 | 169,59 | 170,05 | 169,46 | 169,47 | -0,10% | - |
| 09.10.2025 | 168,71 | 169,73 | 168,43 | 169,63 | 0,54% | - |
| 08.10.2025 | 168,01 | 169,13 | 168,01 | 168,73 | 0,47% | - |
| 07.10.2025 | 167,23 | 168,13 | 167,21 | 167,94 | 0,44% | - |
| 06.10.2025 | 167,16 | 168,19 | 167,09 | 167,20 | 0,10% | - |
| 03.10.2025 | 167,87 | 167,87 | 167,01 | 167,03 | -0,34% | - |
| 02.10.2025 | 167,18 | 167,66 | 166,98 | 167,60 | 0,27% | - |
| 01.10.2025 | 167,07 | 167,23 | 166,14 | 167,16 | 0,05% | - |
| 30.09.2025 | 167,02 | 167,34 | 166,63 | 167,07 | 0,13% | - |
| 29.09.2025 | 166,98 | 167,19 | 166,46 | 166,85 | -0,16% | - |
| 26.09.2025 | 167,13 | 167,65 | 166,94 | 167,11 | -0,12% | - |
| 25.09.2025 | 166,66 | 167,33 | 166,41 | 167,31 | 0,40% | - |
| 24.09.2025 | 165,92 | 166,89 | 165,90 | 166,65 | 0,47% | - |
| 23.09.2025 | 166,05 | 166,14 | 165,69 | 165,87 | -0,18% | - |
| 22.09.2025 | 166,56 | 166,65 | 166,00 | 166,16 | -0,13% | - |
| 19.09.2025 | 166,12 | 166,86 | 166,12 | 166,37 | 0,12% | - |
| 18.09.2025 | 166,03 | 166,57 | 166,02 | 166,18 | 0,11% | 25,00 |
| 17.09.2025 | 165,99 | 166,46 | 165,93 | 165,99 | -0,01% | - |
| 16.09.2025 | 167,13 | 167,13 | 165,89 | 166,01 | -0,63% | - |
| 15.09.2025 | 167,28 | 167,28 | 166,72 | 167,07 | -0,12% | - |
| 12.09.2025 | 167,51 | 167,69 | 167,18 | 167,27 | -0,23% | - |
| 11.09.2025 | 167,34 | 168,27 | 167,23 | 167,66 | 0,27% | - |
| 10.09.2025 | 167,17 | 167,63 | 167,16 | 167,21 | 0,02% | - |
| 09.09.2025 | 167,07 | 167,21 | 166,60 | 167,18 | 0,10% | - |
| 08.09.2025 | 166,76 | 167,13 | 166,72 | 167,02 | 0,17% | - |
| 05.09.2025 | 167,03 | 167,14 | 166,30 | 166,73 | -0,20% | 200,00 |
| 04.09.2025 | 166,22 | 167,32 | 166,22 | 167,05 | 0,49% | - |
| 03.09.2025 | 165,92 | 166,49 | 165,79 | 166,25 | 0,21% | - |
| 02.09.2025 | 165,51 | 166,38 | 165,39 | 165,89 | 0,26% | - |
| 01.09.2025 | 165,67 | 165,90 | 164,80 | 165,46 | -0,10% | - |
| 29.08.2025 | 166,46 | 166,51 | 165,58 | 165,62 | -0,45% | - |
| 28.08.2025 | 166,81 | 166,91 | 165,97 | 166,37 | -0,23% | - |
| 27.08.2025 | 165,94 | 167,28 | 165,94 | 166,76 | 0,43% | - |
| 26.08.2025 | 165,58 | 166,58 | 165,57 | 166,04 | -0,11% | - |
| 25.08.2025 | 165,26 | 166,23 | 165,10 | 166,23 | 0,57% | - |
| 22.08.2025 | 165,98 | 166,51 | 165,20 | 165,29 | -0,37% | - |
| 21.08.2025 | 165,76 | 166,20 | 165,58 | 165,91 | 0,11% | - |
| 20.08.2025 | 166,80 | 166,80 | 165,43 | 165,72 | -0,64% | - |
| 19.08.2025 | 166,41 | 166,87 | 166,28 | 166,79 | 0,23% | - |
| 18.08.2025 | 166,25 | 166,89 | 166,16 | 166,41 | 0,15% | - |
| 15.08.2025 | 167,35 | 167,36 | 166,14 | 166,16 | -0,71% | - |
| 14.08.2025 | 166,80 | 167,80 | 166,80 | 167,34 | 0,33% | - |
| 13.08.2025 | 166,86 | 166,95 | 166,35 | 166,80 | 0,13% | - |
| 12.08.2025 | 168,07 | 168,07 | 166,57 | 166,58 | -0,84% | - |
| 11.08.2025 | 166,95 | 168,20 | 166,95 | 168,00 | 0,62% | - |
| 08.08.2025 | 168,04 | 168,04 | 166,92 | 166,96 | -0,61% | - |
| 07.08.2025 | 167,84 | 168,34 | 166,97 | 167,98 | 0,10% | - |
| 06.08.2025 | 168,80 | 168,90 | 167,73 | 167,81 | -0,63% | - |
| 05.08.2025 | 168,85 | 169,41 | 168,80 | 168,88 | 0,03% | - |
| 04.08.2025 | 168,97 | 168,97 | 168,35 | 168,83 | -0,13% | - |
| 01.08.2025 | 169,54 | 169,75 | 168,27 | 169,05 | -0,28% | - |
| 31.07.2025 | 168,57 | 169,87 | 168,57 | 169,52 | 0,18% | - |
| 30.07.2025 | 168,03 | 169,21 | 167,66 | 169,21 | 0,75% | - |
| 29.07.2025 | 166,01 | 168,07 | 166,01 | 167,95 | 1,17% | 70,00 |
| 28.07.2025 | 164,41 | 166,08 | 164,41 | 166,00 | 0,96% | - |
| 25.07.2025 | 164,07 | 164,84 | 164,03 | 164,43 | 0,24% | - |
| 24.07.2025 | 164,68 | 164,73 | 163,65 | 164,03 | -0,42% | - |
| 23.07.2025 | 165,02 | 165,05 | 164,38 | 164,72 | -0,20% | - |
| 22.07.2025 | 165,12 | 165,55 | 164,88 | 165,05 | -0,03% | - |
| 21.07.2025 | 165,32 | 166,02 | 165,02 | 165,09 | -0,13% | - |
| 18.07.2025 | 166,01 | 166,03 | 165,09 | 165,30 | -0,43% | - |
| 17.07.2025 | 165,05 | 166,30 | 164,80 | 166,02 | 0,59% | - |
| 16.07.2025 | 165,31 | 166,48 | 163,77 | 165,05 | -0,16% | - |
| 15.07.2025 | 164,65 | 165,46 | 164,55 | 165,31 | 0,45% | - |
| 14.07.2025 | 164,80 | 165,06 | 164,52 | 164,56 | -0,16% | - |
| 11.07.2025 | 165,31 | 165,44 | 164,64 | 164,83 | -0,37% | - |
| 10.07.2025 | 164,79 | 165,59 | 164,71 | 165,44 | 0,39% | - |
| 09.07.2025 | 164,44 | 164,86 | 164,35 | 164,80 | 0,22% | 60,00 |
| 08.07.2025 | 164,55 | 164,66 | 163,73 | 164,45 | -0,06% | - |
| 07.07.2025 | 164,10 | 164,83 | 164,05 | 164,54 | 0,29% | - |
| 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% | - |