168,030€
-0,01%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.06.2026 | 165,09 | 165,75 | 165,09 | 165,35 | 0,14% | - |
| 01.06.2026 | 164,91 | 165,23 | 164,23 | 165,11 | -0,05% | - |
| 29.05.2026 | 164,94 | 165,41 | 164,94 | 165,20 | 0,16% | - |
| 28.05.2026 | 165,09 | 165,83 | 164,87 | 164,94 | 0,05% | - |
| 27.05.2026 | 164,90 | 165,08 | 164,77 | 164,85 | -0,06% | - |
| 26.05.2026 | 164,81 | 165,05 | 164,59 | 164,95 | 0,12% | - |
| 25.05.2026 | 164,55 | 164,83 | 164,48 | 164,75 | 0,10% | - |
| 22.05.2026 | 164,43 | 164,87 | 164,38 | 164,58 | 0,12% | - |
| 21.05.2026 | 164,04 | 165,09 | 163,85 | 164,38 | 0,31% | - |
| 20.05.2026 | 163,72 | 164,37 | 163,51 | 163,87 | -0,82% | - |
| 19.05.2026 | 165,13 | 165,45 | 165,02 | 165,22 | 0,03% | - |
| 18.05.2026 | 165,54 | 165,54 | 165,02 | 165,16 | -0,19% | - |
| 15.05.2026 | 165,98 | 165,98 | 164,97 | 165,47 | -0,17% | - |
| 14.05.2026 | 164,97 | 165,88 | 164,97 | 165,76 | 0,38% | - |
| 13.05.2026 | 165,08 | 165,68 | 164,59 | 165,13 | 0,12% | - |
| 12.05.2026 | 164,85 | 165,10 | 164,83 | 164,93 | 0,11% | - |
| 11.05.2026 | 165,26 | 165,26 | 164,75 | 164,75 | -0,21% | - |
| 08.05.2026 | 165,33 | 165,49 | 165,00 | 165,09 | -0,16% | - |
| 07.05.2026 | 165,54 | 165,74 | 165,36 | 165,36 | -0,07% | - |
| 06.05.2026 | 165,54 | 165,69 | 165,12 | 165,48 | -0,05% | - |
| 05.05.2026 | 165,40 | 165,72 | 165,00 | 165,57 | 0,12% | - |
| 04.05.2026 | 165,46 | 165,82 | 165,32 | 165,37 | -0,03% | - |
| 30.04.2026 | 165,89 | 166,12 | 165,35 | 165,43 | -0,36% | - |
| 29.04.2026 | 165,94 | 166,36 | 165,93 | 166,03 | 0,01% | - |
| 28.04.2026 | 165,81 | 166,41 | 165,81 | 166,01 | 0,19% | - |
| 27.04.2026 | 166,33 | 166,33 | 165,66 | 165,69 | -0,40% | - |
| 24.04.2026 | 166,39 | 166,72 | 166,11 | 166,35 | -0,06% | 140,00 |
| 23.04.2026 | 166,32 | 166,79 | 166,06 | 166,45 | 0,16% | 30,00 |
| 22.04.2026 | 165,93 | 166,41 | 165,74 | 166,18 | 0,20% | - |
| 21.04.2026 | 165,66 | 166,08 | 165,59 | 165,85 | 0,05% | - |
| 20.04.2026 | 165,59 | 166,02 | 165,59 | 165,76 | 0,06% | - |
| 17.04.2026 | 165,29 | 165,75 | 164,89 | 165,66 | 0,24% | - |
| 16.04.2026 | 165,18 | 165,60 | 165,14 | 165,26 | -0,02% | - |
| 15.04.2026 | 165,29 | 165,70 | 165,25 | 165,29 | 0,08% | - |
| 14.04.2026 | 166,49 | 166,54 | 164,90 | 165,15 | -0,81% | - |
| 13.04.2026 | 165,84 | 166,54 | 165,84 | 166,50 | 0,44% | - |
| 10.04.2026 | 166,36 | 166,63 | 165,70 | 165,76 | -0,42% | - |
| 09.04.2026 | 166,66 | 167,06 | 166,43 | 166,46 | -0,05% | - |
| 08.04.2026 | 167,47 | 167,57 | 166,50 | 166,55 | -0,41% | - |
| 07.04.2026 | 168,43 | 168,71 | 167,23 | 167,24 | -0,80% | - |
| 02.04.2026 | 167,48 | 168,59 | 167,09 | 168,59 | 0,60% | - |
| 01.04.2026 | 168,17 | 168,17 | 166,81 | 167,60 | -0,36% | - |
| 31.03.2026 | 169,15 | 169,52 | 168,04 | 168,20 | -0,70% | - |
| 30.03.2026 | 167,65 | 169,50 | 167,56 | 169,39 | 1,06% | - |
| 27.03.2026 | 167,24 | 167,72 | 166,94 | 167,61 | 0,26% | - |
| 26.03.2026 | 167,54 | 167,71 | 167,09 | 167,18 | -0,22% | - |
| 25.03.2026 | 166,72 | 167,74 | 166,67 | 167,54 | 0,57% | - |
| 24.03.2026 | 166,75 | 167,09 | 166,47 | 166,60 | -0,17% | - |
| 23.03.2026 | 167,17 | 167,81 | 166,18 | 166,88 | -0,16% | - |
| 20.03.2026 | 167,63 | 168,18 | 167,06 | 167,14 | -0,24% | - |
| 19.03.2026 | 169,19 | 169,75 | 167,26 | 167,55 | -0,86% | 15,00 |
| 18.03.2026 | 168,60 | 169,66 | 168,54 | 169,00 | 0,27% | - |
| 17.03.2026 | 169,05 | 169,47 | 168,41 | 168,54 | -0,19% | - |
| 16.03.2026 | 169,76 | 170,05 | 168,57 | 168,86 | -0,39% | - |
| 13.03.2026 | 168,47 | 169,82 | 168,42 | 169,52 | 0,65% | 145,00 |
| 12.03.2026 | 168,09 | 169,02 | 168,07 | 168,42 | 0,08% | 1,00 |
| 11.03.2026 | 168,20 | 168,73 | 167,73 | 168,29 | -0,08% | - |
| 10.03.2026 | 168,46 | 168,63 | 168,00 | 168,41 | -0,08% | 2,00 |
| 09.03.2026 | 168,26 | 169,48 | 167,94 | 168,55 | -0,25% | - |
| 06.03.2026 | 168,61 | 169,50 | 168,13 | 168,98 | -0,18% | - |
| 05.03.2026 | 168,33 | 169,33 | 168,24 | 169,29 | 0,36% | - |
| 04.03.2026 | 168,96 | 169,30 | 168,40 | 168,69 | -0,51% | 1,00 |
| 03.03.2026 | 168,19 | 170,38 | 168,01 | 169,55 | 0,62% | - |
| 02.03.2026 | 167,00 | 168,92 | 167,00 | 168,51 | 0,79% | - |
| 27.02.2026 | 166,82 | 167,47 | 166,68 | 167,18 | 0,08% | - |
| 26.02.2026 | 166,36 | 167,29 | 166,05 | 167,04 | 0,41% | - |
| 25.02.2026 | 166,96 | 167,04 | 166,32 | 166,36 | -0,45% | - |
| 24.02.2026 | 166,67 | 167,24 | 166,67 | 167,10 | 0,19% | - |
| 23.02.2026 | 166,26 | 166,80 | 165,86 | 166,78 | 0,29% | - |
| 20.02.2026 | 166,65 | 167,30 | 166,11 | 166,30 | -0,24% | - |
| 19.02.2026 | 166,28 | 167,11 | 166,12 | 166,69 | 0,33% | - |
| 18.02.2026 | 165,58 | 166,22 | 165,58 | 166,14 | -0,58% | - |
| 17.02.2026 | 167,06 | 168,12 | 167,05 | 167,12 | 0,04% | - |