167,118€
0,13%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 166,96 | 167,37 | 166,83 | 166,91 | -0,14% | - |
| 19.10.2026 | 166,95 | 167,92 | 166,94 | 167,14 | 0,12% | - |
| 16.10.2026 | 167,38 | 167,38 | 166,40 | 166,94 | -0,31% | - |
| 15.10.2026 | 167,26 | 167,77 | 167,07 | 167,46 | 0,24% | - |
| 14.10.2026 | 166,39 | 167,18 | 166,32 | 167,06 | 0,41% | - |
| 13.10.2026 | 166,52 | 166,84 | 166,29 | 166,38 | -0,05% | - |
| 12.10.2026 | 165,93 | 166,48 | 165,93 | 166,45 | 0,39% | - |
| 09.10.2026 | 165,56 | 166,09 | 165,52 | 165,80 | 0,05% | - |
| 08.10.2026 | 165,65 | 165,80 | 165,30 | 165,72 | 0,13% | - |
| 07.10.2026 | 164,87 | 165,75 | 164,87 | 165,50 | 0,34% | - |
| 06.10.2026 | 164,99 | 165,50 | 164,57 | 164,94 | -0,02% | - |
| 05.10.2026 | 164,85 | 165,99 | 164,85 | 164,98 | -0,02% | - |
| 02.10.2026 | 165,01 | 165,85 | 164,79 | 165,00 | 0,38% | - |
| 01.10.2026 | 163,15 | 164,44 | 163,15 | 164,38 | 0,73% | - |
| 30.09.2026 | 163,38 | 163,87 | 163,15 | 163,20 | -0,17% | - |
| 29.09.2026 | 163,03 | 163,78 | 163,03 | 163,47 | 0,09% | - |
| 28.09.2026 | 163,09 | 163,55 | 163,09 | 163,31 | 0,18% | - |
| 25.09.2026 | 163,88 | 163,88 | 163,02 | 163,02 | -0,54% | - |
| 24.09.2026 | 164,15 | 164,52 | 163,66 | 163,91 | -0,16% | - |
| 23.09.2026 | 164,41 | 164,91 | 164,13 | 164,16 | -0,12% | - |
| 22.09.2026 | 164,00 | 164,52 | 163,97 | 164,37 | 0,23% | - |
| 21.09.2026 | 163,66 | 164,04 | 163,66 | 164,00 | 0,14% | - |
| 18.09.2026 | 163,99 | 164,15 | 163,68 | 163,77 | -0,12% | - |
| 17.09.2026 | 162,95 | 163,97 | 162,95 | 163,96 | 0,62% | - |
| 16.09.2026 | 162,55 | 162,96 | 162,36 | 162,95 | 0,28% | - |
| 15.09.2026 | 162,74 | 162,77 | 162,24 | 162,50 | 0,00% | - |
| 14.09.2026 | 162,13 | 162,88 | 162,13 | 162,51 | 0,16% | - |
| 11.09.2026 | 161,97 | 162,36 | 161,97 | 162,25 | 0,25% | - |
| 10.09.2026 | 162,60 | 162,64 | 161,82 | 161,84 | -0,45% | - |
| 09.09.2026 | 163,03 | 163,03 | 162,46 | 162,57 | -0,31% | - |
| 08.09.2026 | 162,87 | 163,42 | 162,86 | 163,07 | 0,12% | - |
| 07.09.2026 | 163,20 | 163,20 | 162,82 | 162,86 | -0,20% | - |
| 04.09.2026 | 163,32 | 163,51 | 163,14 | 163,20 | -0,04% | - |
| 03.09.2026 | 163,21 | 163,47 | 163,19 | 163,26 | 0,02% | - |
| 02.09.2026 | 163,47 | 163,66 | 163,19 | 163,23 | -0,07% | - |
| 01.09.2026 | 163,13 | 163,40 | 163,13 | 163,36 | 0,01% | - |
| 31.08.2026 | 163,85 | 164,08 | 163,30 | 163,35 | -0,34% | - |
| 28.08.2026 | 163,60 | 164,18 | 162,95 | 163,90 | 0,24% | - |
| 27.08.2026 | 163,51 | 163,73 | 162,97 | 163,51 | -0,01% | - |
| 26.08.2026 | 163,32 | 163,56 | 163,24 | 163,52 | 0,13% | - |
| 25.08.2026 | 162,95 | 163,35 | 162,91 | 163,32 | 0,25% | - |
| 24.08.2026 | 162,41 | 162,98 | 162,41 | 162,90 | 0,23% | - |
| 21.08.2026 | 162,54 | 162,62 | 162,27 | 162,54 | 0,01% | - |
| 20.08.2026 | 163,16 | 163,16 | 162,41 | 162,52 | -0,42% | - |
| 19.08.2026 | 163,69 | 163,91 | 163,07 | 163,21 | -1,09% | - |
| 18.08.2026 | 165,18 | 165,18 | 164,95 | 165,00 | -0,03% | - |
| 17.08.2026 | 165,39 | 165,40 | 165,01 | 165,06 | -0,34% | - |
| 14.08.2026 | 166,44 | 166,44 | 165,62 | 165,63 | -0,49% | - |
| 13.08.2026 | 166,04 | 166,72 | 166,04 | 166,45 | 0,32% | - |
| 12.08.2026 | 165,81 | 166,12 | 165,80 | 165,91 | 0,05% | - |
| 11.08.2026 | 165,62 | 165,89 | 165,36 | 165,84 | 0,12% | - |
| 10.08.2026 | 165,80 | 165,89 | 165,55 | 165,63 | -0,13% | - |
| 07.08.2026 | 166,23 | 166,23 | 165,77 | 165,85 | -0,17% | - |
| 06.08.2026 | 166,08 | 166,30 | 165,95 | 166,13 | 0,08% | - |
| 05.08.2026 | 166,36 | 166,43 | 165,93 | 166,01 | -0,10% | - |
| 04.08.2026 | 166,07 | 166,41 | 165,81 | 166,18 | 0,11% | - |
| 03.08.2026 | 165,67 | 166,42 | 165,66 | 165,99 | 0,15% | - |
| 31.07.2026 | 166,07 | 166,48 | 165,68 | 165,74 | -0,20% | - |
| 30.07.2026 | 168,37 | 168,37 | 165,79 | 166,08 | -1,41% | - |
| 29.07.2026 | 168,45 | 168,48 | 168,25 | 168,45 | 0,01% | - |
| 28.07.2026 | 168,33 | 168,85 | 168,33 | 168,44 | 0,09% | - |
| 27.07.2026 | 168,02 | 168,33 | 167,90 | 168,29 | 0,20% | - |
| 24.07.2026 | 167,10 | 168,10 | 167,10 | 167,96 | 0,12% | - |
| 23.07.2026 | 167,55 | 167,79 | 167,09 | 167,76 | 0,05% | - |
| 22.07.2026 | 167,92 | 167,96 | 167,54 | 167,68 | -0,16% | - |
| 21.07.2026 | 168,19 | 168,19 | 167,85 | 167,95 | -0,17% | - |
| 20.07.2026 | 168,28 | 168,28 | 167,83 | 168,24 | -0,15% | - |
| 17.07.2026 | 167,81 | 168,62 | 167,80 | 168,50 | 0,61% | - |
| 16.07.2026 | 168,06 | 168,06 | 167,11 | 167,48 | -0,38% | - |
| 15.07.2026 | 167,87 | 168,41 | 167,20 | 168,11 | 0,25% | - |
| 14.07.2026 | 168,07 | 168,11 | 167,47 | 167,70 | -0,10% | - |
| 13.07.2026 | 168,14 | 168,24 | 167,67 | 167,87 | -0,19% | - |
| 10.07.2026 | 168,03 | 168,32 | 168,03 | 168,19 | 0,20% | - |
| 09.07.2026 | 168,11 | 168,51 | 167,74 | 167,85 | -0,12% | - |
| 08.07.2026 | 168,42 | 168,42 | 168,00 | 168,05 | -0,17% | - |
| 07.07.2026 | 168,79 | 168,79 | 168,34 | 168,34 | -0,41% | - |
| 06.07.2026 | 168,47 | 169,09 | 168,47 | 169,03 | 0,36% | - |
| 03.07.2026 | 168,67 | 168,67 | 168,25 | 168,43 | 0,06% | - |
| 02.07.2026 | 169,32 | 169,32 | 168,19 | 168,33 | -0,53% | - |
| 01.07.2026 | 169,39 | 169,44 | 168,95 | 169,22 | -0,35% | - |
| 30.06.2026 | 169,63 | 170,34 | 169,63 | 169,81 | 0,07% | - |
| 29.06.2026 | 169,95 | 170,05 | 169,68 | 169,69 | 0,12% | - |
| 26.06.2026 | 170,39 | 170,40 | 169,35 | 169,48 | -0,59% | - |
| 25.06.2026 | 170,37 | 170,77 | 170,05 | 170,49 | 0,06% | - |
| 24.06.2026 | 169,04 | 170,60 | 169,02 | 170,38 | 0,82% | - |
| 23.06.2026 | 168,16 | 169,09 | 168,16 | 169,00 | 0,50% | - |
| 22.06.2026 | 167,79 | 168,26 | 167,47 | 168,16 | 0,19% | - |
| 19.06.2026 | 168,25 | 168,40 | 167,84 | 167,84 | -0,33% | - |
| 18.06.2026 | 166,55 | 168,44 | 166,54 | 168,40 | 1,21% | - |
| 17.06.2026 | 166,21 | 166,75 | 166,18 | 166,38 | 0,15% | - |
| 16.06.2026 | 166,08 | 166,91 | 166,08 | 166,13 | 0,04% | - |
| 15.06.2026 | 166,16 | 166,35 | 165,92 | 166,05 | -0,03% | - |
| 12.06.2026 | 166,64 | 166,75 | 166,08 | 166,11 | -0,32% | - |
| 11.06.2026 | 166,10 | 166,67 | 165,99 | 166,63 | 0,32% | - |
| 10.06.2026 | 165,73 | 166,75 | 165,40 | 166,10 | 0,28% | - |
| 09.06.2026 | 165,96 | 166,03 | 165,52 | 165,65 | -0,19% | - |
| 08.06.2026 | 165,97 | 166,38 | 165,95 | 165,96 | 0,23% | - |
| 05.06.2026 | 165,52 | 165,63 | 164,91 | 165,57 | 0,10% | - |
| 04.06.2026 | 165,49 | 165,81 | 165,23 | 165,40 | -0,10% | 2,00 |
| 03.06.2026 | 165,35 | 165,94 | 164,86 | 165,57 | 0,13% | - |