188,615$
0,33%
Echtzeitkurs Xtrackers II US Treasuries UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers II US Treasuries UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 188,48 | 188,79 | 188,35 | 188,59 | 0,31% | - |
| 30.05.2024 | 187,83 | 188,08 | 187,71 | 188,00 | 0,44% | - |
| 29.05.2024 | 187,59 | 187,64 | 186,98 | 187,18 | -0,38% | - |
| 28.05.2024 | 188,97 | 189,02 | 187,87 | 187,89 | -0,44% | - |
| 24.05.2024 | 188,43 | 188,86 | 188,42 | 188,72 | 0,06% | - |
| 23.05.2024 | 189,20 | 189,25 | 188,40 | 188,60 | -0,26% | - |
| 22.05.2024 | 188,85 | 189,31 | 188,85 | 189,08 | -0,81% | - |
| 21.05.2024 | 190,65 | 190,79 | 190,53 | 190,63 | 0,22% | - |
| 20.05.2024 | 190,23 | 190,38 | 190,14 | 190,21 | -0,08% | - |
| 17.05.2024 | 190,64 | 190,79 | 190,33 | 190,35 | -0,28% | - |
| 16.05.2024 | 191,20 | 191,23 | 190,84 | 190,89 | -0,15% | - |
| 15.05.2024 | 190,95 | 191,30 | 190,75 | 191,18 | 0,63% | - |
| 14.05.2024 | 189,93 | 190,07 | 189,64 | 189,98 | 0,23% | - |
| 13.05.2024 | 189,75 | 189,82 | 189,54 | 189,54 | 0,11% | - |
| 10.05.2024 | 189,49 | 189,65 | 189,25 | 189,33 | -0,32% | - |
| 09.05.2024 | 189,36 | 190,01 | 189,30 | 189,94 | 0,27% | - |
| 08.05.2024 | 189,43 | 189,66 | 189,37 | 189,43 | -0,17% | - |
| 07.05.2024 | 189,86 | 190,16 | 189,69 | 189,75 | 0,24% | - |
| 06.05.2024 | 189,29 | 189,52 | 189,13 | 189,31 | 0,02% | - |
| 03.05.2024 | 189,56 | 189,61 | 188,86 | 189,26 | 0,42% | - |
| 02.05.2024 | 187,76 | 188,50 | 187,64 | 188,46 | 0,70% | - |
| 30.04.2024 | 187,37 | 187,59 | 187,08 | 187,16 | -0,33% | - |
| 29.04.2024 | 187,58 | 187,89 | 187,33 | 187,78 | 0,33% | - |
| 26.04.2024 | 187,25 | 187,55 | 187,11 | 187,16 | 0,13% | - |
| 25.04.2024 | 186,66 | 187,00 | 186,50 | 186,91 | -0,23% | - |
| 24.04.2024 | 187,42 | 187,46 | 187,11 | 187,35 | -0,32% | - |
| 23.04.2024 | 187,41 | 188,22 | 187,32 | 187,94 | 0,14% | - |
| 22.04.2024 | 187,43 | 187,70 | 187,35 | 187,68 | 0,06% | - |
| 19.04.2024 | 187,80 | 187,84 | 187,44 | 187,57 | 0,07% | - |
| 18.04.2024 | 187,80 | 187,80 | 187,29 | 187,44 | -0,25% | - |
| 17.04.2024 | 187,48 | 188,01 | 187,26 | 187,92 | 0,48% | - |
| 16.04.2024 | 186,89 | 187,30 | 186,64 | 187,03 | -0,30% | - |
| 15.04.2024 | 187,58 | 187,60 | 187,02 | 187,59 | -0,55% | - |
| 12.04.2024 | 188,64 | 188,98 | 188,49 | 188,62 | 0,36% | - |
| 11.04.2024 | 188,35 | 188,52 | 187,74 | 187,93 | -0,12% | - |
| 10.04.2024 | 188,85 | 189,21 | 187,96 | 188,17 | -1,07% | - |
| 09.04.2024 | 189,99 | 190,36 | 189,99 | 190,21 | 0,38% | - |
| 08.04.2024 | 189,43 | 189,60 | 189,29 | 189,49 | -0,15% | - |
| 05.04.2024 | 189,98 | 190,31 | 189,77 | 189,77 | -0,60% | - |
| 04.04.2024 | 190,64 | 190,91 | 190,18 | 190,91 | 0,34% | - |
| 03.04.2024 | 189,49 | 190,27 | 189,36 | 190,26 | 0,15% | - |
| 02.04.2024 | 189,66 | 190,07 | 189,47 | 189,97 | -0,94% | - |
| 28.03.2024 | 191,69 | 192,11 | 191,54 | 191,78 | -0,04% | - |
| 27.03.2024 | 191,51 | 191,98 | 191,44 | 191,86 | 0,28% | - |
| 26.03.2024 | 191,07 | 191,41 | 190,91 | 191,32 | 0,14% | - |
| 25.03.2024 | 191,32 | 191,34 | 190,98 | 191,05 | -0,20% | - |
| 22.03.2024 | 191,58 | 191,58 | 191,30 | 191,44 | 0,37% | - |
| 21.03.2024 | 191,01 | 191,01 | 190,54 | 190,73 | -0,06% | - |
| 20.03.2024 | 190,50 | 191,03 | 190,28 | 190,84 | 0,25% | - |
| 19.03.2024 | 190,28 | 190,45 | 190,14 | 190,35 | 0,22% | - |
| 18.03.2024 | 190,00 | 190,15 | 189,80 | 189,93 | -0,08% | - |
| 15.03.2024 | 190,30 | 190,31 | 190,06 | 190,09 | -0,08% | - |
| 14.03.2024 | 190,97 | 190,97 | 190,23 | 190,25 | -0,41% | - |
| 13.03.2024 | 191,52 | 191,62 | 191,01 | 191,03 | -0,43% | - |
| 12.03.2024 | 191,95 | 192,07 | 191,68 | 191,85 | -0,32% | - |
| 11.03.2024 | 192,68 | 192,73 | 192,27 | 192,46 | -0,09% | - |
| 08.03.2024 | 192,71 | 192,87 | 192,47 | 192,63 | 0,01% | - |
| 07.03.2024 | 192,65 | 192,78 | 192,25 | 192,61 | 0,23% | - |
| 06.03.2024 | 192,20 | 192,55 | 192,06 | 192,16 | 0,12% | - |
| 05.03.2024 | 191,87 | 192,16 | 191,66 | 191,94 | 0,52% | - |
| 04.03.2024 | 190,72 | 191,11 | 190,72 | 190,95 | -0,21% | - |
| 01.03.2024 | 190,49 | 191,49 | 190,24 | 191,35 | 0,46% | - |
| 29.02.2024 | 190,44 | 190,87 | 190,42 | 190,48 | 0,10% | - |
| 28.02.2024 | 189,87 | 190,32 | 189,75 | 190,29 | 0,30% | - |
| 27.02.2024 | 189,87 | 190,10 | 189,63 | 189,72 | -0,14% | - |
| 26.02.2024 | 190,27 | 190,31 | 189,75 | 189,99 | -0,17% | - |
| 23.02.2024 | 189,60 | 190,45 | 189,56 | 190,32 | 0,42% | - |
| 22.02.2024 | 189,52 | 189,75 | 189,29 | 189,52 | 0,03% | - |
| 21.02.2024 | 190,05 | 190,11 | 189,41 | 189,47 | -1,63% | - |
| 20.02.2024 | 192,63 | 192,96 | 192,51 | 192,61 | 0,14% | - |
| 16.02.2024 | 191,96 | 192,37 | 191,94 | 192,33 | -0,31% | - |
| 15.02.2024 | 193,09 | 193,33 | 192,68 | 192,92 | 0,21% | - |
| 14.02.2024 | 192,06 | 192,79 | 192,02 | 192,52 | 0,33% | - |
| 13.02.2024 | 192,39 | 192,59 | 191,89 | 191,90 | -0,88% | - |
| 12.02.2024 | 193,55 | 193,78 | 193,22 | 193,61 | 0,07% | - |
| 09.02.2024 | 193,43 | 193,56 | 193,31 | 193,46 | -0,06% | - |
| 08.02.2024 | 193,79 | 193,86 | 193,48 | 193,58 | -0,33% | - |
| 07.02.2024 | 194,18 | 194,73 | 194,14 | 194,23 | -0,13% | - |
| 06.02.2024 | 193,77 | 194,62 | 193,75 | 194,48 | 0,45% | - |
| 05.02.2024 | 194,11 | 194,18 | 193,50 | 193,61 | -0,76% | - |
| 02.02.2024 | 195,34 | 195,71 | 194,74 | 195,10 | -1,00% | - |
| 01.02.2024 | 196,74 | 197,51 | 196,52 | 197,06 | 0,69% | - |
| 31.01.2024 | 195,39 | 196,06 | 195,29 | 195,70 | 0,52% | - |
| 30.01.2024 | 194,77 | 194,95 | 194,19 | 194,69 | 0,12% | - |
| 29.01.2024 | 194,03 | 194,49 | 193,90 | 194,45 | 0,41% | - |
| 26.01.2024 | 193,76 | 193,78 | 193,34 | 193,65 | -0,14% | - |
| 25.01.2024 | 193,79 | 194,03 | 193,57 | 193,92 | 0,38% | - |
| 24.01.2024 | 194,10 | 194,24 | 193,07 | 193,18 | -0,13% | - |
| 23.01.2024 | 193,64 | 193,67 | 193,25 | 193,44 | -0,30% | - |
| 22.01.2024 | 194,08 | 194,29 | 193,85 | 194,03 | 0,24% | - |
| 19.01.2024 | 193,37 | 193,56 | 192,97 | 193,56 | -0,01% | - |
| 18.01.2024 | 193,89 | 193,99 | 193,40 | 193,57 | -0,22% | - |
| 17.01.2024 | 194,02 | 194,14 | 193,67 | 193,99 | -0,22% | - |
| 16.01.2024 | 195,06 | 195,20 | 194,09 | 194,42 | -0,62% | - |
| 12.01.2024 | 195,65 | 196,09 | 195,30 | 195,65 | 0,12% | - |
| 11.01.2024 | 194,74 | 195,50 | 194,50 | 195,41 | 0,41% | - |
| 10.01.2024 | 195,10 | 195,16 | 194,60 | 194,61 | -0,12% | - |
| 09.01.2024 | 194,73 | 195,12 | 194,67 | 194,86 | 0,01% | - |
| 08.01.2024 | 194,44 | 195,36 | 194,37 | 194,83 | 0,25% | - |
| 05.01.2024 | 194,35 | 195,47 | 194,28 | 194,34 | -0,35% | - |