167,815€
-0,12%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 168,19 | 168,19 | 167,68 | 167,82 | -0,12% | - |
| 03.12.2025 | 168,49 | 168,49 | 167,97 | 168,02 | -0,36% | - |
| 02.12.2025 | 168,58 | 168,84 | 168,29 | 168,62 | 0,17% | - |
| 01.12.2025 | 169,34 | 169,38 | 168,25 | 168,34 | -0,56% | - |
| 28.11.2025 | 169,77 | 170,68 | 169,20 | 169,30 | -0,25% | 1,00 |
| 27.11.2025 | 169,74 | 169,90 | 169,65 | 169,73 | 0,11% | - |
| 26.11.2025 | 170,20 | 170,27 | 169,37 | 169,55 | -0,30% | - |
| 25.11.2025 | 170,39 | 170,52 | 169,80 | 170,05 | -0,06% | - |
| 24.11.2025 | 170,25 | 170,50 | 169,86 | 170,16 | -0,12% | - |
| 21.11.2025 | 169,78 | 170,94 | 169,55 | 170,37 | 0,46% | - |
| 20.11.2025 | 169,38 | 169,76 | 169,29 | 169,60 | 0,08% | - |
| 19.11.2025 | 170,10 | 170,10 | 168,24 | 169,46 | -0,42% | - |
| 18.11.2025 | 169,88 | 170,35 | 169,86 | 170,17 | 0,19% | - |
| 17.11.2025 | 169,19 | 169,91 | 169,19 | 169,84 | 0,12% | - |
| 14.11.2025 | 169,34 | 169,76 | 169,13 | 169,64 | 0,05% | - |
| 13.11.2025 | 170,46 | 170,46 | 169,41 | 169,55 | -0,62% | 350,00 |
| 12.11.2025 | 170,52 | 170,80 | 170,20 | 170,60 | 0,06% | - |
| 11.11.2025 | 170,30 | 170,52 | 170,02 | 170,50 | 0,07% | - |
| 10.11.2025 | 170,45 | 170,66 | 169,74 | 170,37 | -0,09% | - |
| 07.11.2025 | 170,77 | 170,95 | 170,16 | 170,52 | -0,18% | - |
| 06.11.2025 | 171,02 | 171,17 | 170,51 | 170,82 | -0,16% | - |
| 05.11.2025 | 171,68 | 172,34 | 171,00 | 171,09 | -0,25% | - |
| 04.11.2025 | 170,87 | 171,77 | 170,87 | 171,52 | 0,47% | - |
| 03.11.2025 | 170,87 | 171,35 | 170,65 | 170,71 | -0,09% | - |
| 31.10.2025 | 170,39 | 171,15 | 170,11 | 170,87 | 0,25% | - |
| 30.10.2025 | 169,86 | 170,72 | 169,30 | 170,45 | 0,32% | - |
| 29.10.2025 | 170,13 | 170,62 | 169,83 | 169,90 | -0,05% | - |
| 28.10.2025 | 170,19 | 170,38 | 169,89 | 169,99 | -0,09% | 15,00 |
| 27.10.2025 | 170,26 | 170,26 | 169,69 | 170,14 | -0,14% | - |
| 24.10.2025 | 170,33 | 170,72 | 169,98 | 170,37 | -0,16% | - |
| 23.10.2025 | 171,02 | 171,08 | 170,58 | 170,65 | -0,07% | - |
| 22.10.2025 | 171,00 | 171,50 | 170,65 | 170,77 | -0,06% | - |
| 21.10.2025 | 170,18 | 171,11 | 170,18 | 170,88 | 0,41% | - |
| 20.10.2025 | 169,55 | 170,19 | 169,20 | 170,18 | 0,37% | - |
| 17.10.2025 | 169,60 | 169,69 | 169,27 | 169,56 | 0,23% | - |
| 16.10.2025 | 169,63 | 169,77 | 168,99 | 169,17 | -0,35% | - |
| 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% | - |