5 Year Treasury Yield (FVX)

FVX
🏛️ Vereinigte Staaten →
37.41
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 44.08 44.10 43.65 43.70 0.0M
2024-12-28 44.47 44.60 44.17 44.56 0.0M
2024-12-27 44.84 44.91 44.29 44.33 0.0M
2024-12-25 44.52 44.76 44.31 44.38 0.0M
2024-12-24 43.98 44.45 43.88 44.45 0.0M
2024-12-21 43.80 43.84 43.34 43.80 0.0M
2024-12-20 43.93 44.43 43.85 44.25 0.0M
2024-12-19 42.80 43.85 42.32 43.80 0.0M
2024-12-18 42.93 43.01 42.38 42.48 0.0M
2024-12-17 42.25 42.62 42.16 42.54 0.0M
2024-12-14 42.00 42.52 41.97 42.48 0.0M
2024-12-13 41.55 41.83 41.18 41.76 0.0M
2024-12-12 41.25 41.41 40.56 41.34 0.0M
2024-12-11 41.02 41.18 40.90 40.97 0.0M
2024-12-10 40.60 40.74 40.44 40.72 0.0M
2024-12-07 40.88 41.06 40.08 40.34 0.0M
2024-12-06 40.97 41.18 40.71 40.76 0.0M
2024-12-05 41.51 41.60 40.57 40.62 0.0M
2024-12-04 40.99 41.09 40.55 41.06 0.0M
2024-12-03 40.97 41.39 40.73 40.95 0.0M
2024-11-30 41.02 41.04 40.48 40.55 0.0M
2024-11-28 41.20 41.46 41.01 41.13 0.0M
2024-11-27 41.79 42.24 41.72 41.90 0.0M
2024-11-26 42.18 42.31 41.70 41.72 0.0M
2024-11-23 42.72 43.11 42.64 42.98 0.0M
2024-11-22 42.72 43.14 42.43 43.05 0.0M
2024-11-21 42.86 43.00 42.55 42.75 0.0M
2024-11-20 42.24 42.61 42.02 42.46 0.0M
2024-11-19 43.37 43.44 42.73 42.77 0.0M
2024-11-16 43.00 43.83 42.66 42.98 0.0M
2024-11-15 43.03 43.51 42.53 42.92 0.0M
2024-11-14 43.31 43.58 42.30 43.01 0.0M
2024-11-13 42.66 43.30 42.64 43.14 0.0M
2024-11-12 41.95 41.95 41.95 41.95 0.0M
2024-11-09 41.74 41.97 41.39 41.92 0.0M
2024-11-08 42.44 42.64 41.77 41.92 0.0M
2024-11-07 42.71 43.18 42.50 42.72 0.0M
2024-11-06 41.93 42.37 41.67 41.72 0.0M
2024-11-05 41.37 41.83 41.16 41.67 0.0M
2024-11-02 41.86 42.18 40.69 42.09 0.0M
2024-11-01 41.63 42.09 41.34 41.55 0.0M
2024-10-31 41.01 41.29 40.45 41.27 0.0M
2024-10-30 41.41 41.72 41.04 41.04 0.0M
2024-10-29 40.71 41.32 40.56 41.08 0.0M
2024-10-26 40.20 40.54 39.95 40.51 0.0M
2024-10-25 40.05 40.44 39.93 40.19 0.0M
2024-10-24 40.35 40.64 40.33 40.57 0.0M
2024-10-23 39.85 40.15 39.64 40.05 0.0M
2024-10-22 39.37 39.78 39.19 39.76 0.0M
2024-10-19 39.14 39.14 38.69 38.76 0.0M
2024-10-18 38.58 39.15 38.58 39.09 0.0M
2024-10-17 38.35 38.56 38.23 38.42 0.0M
2024-10-16 38.83 38.91 38.54 38.60 0.0M
2024-10-15 39.00 39.00 39.00 39.00 0.0M
2024-10-12 39.07 39.27 38.72 38.79 0.0M
2024-10-11 39.28 39.65 38.75 39.19 0.0M
2024-10-10 38.69 39.13 38.62 39.08 0.0M
2024-10-09 38.64 38.87 38.48 38.64 0.0M
2024-10-08 38.57 38.85 38.46 38.69 0.0M
2024-10-05 36.54 38.14 36.52 38.13 0.0M
2024-10-04 35.81 36.35 35.74 36.35 0.0M
2024-10-03 35.50 35.81 35.41 35.53 0.0M
2024-10-02 35.33 35.34 34.73 35.21 0.0M
2024-10-01 35.55 35.86 35.22 35.77 0.0M
2024-09-28 35.46 35.50 35.00 35.03 0.0M
2024-09-27 35.03 35.79 34.98 35.59 0.0M
2024-09-26 35.15 35.24 34.91 35.18 0.0M
2024-09-25 35.43 35.55 34.72 34.79 0.0M
2024-09-24 35.08 35.53 34.86 34.96 0.0M
2024-09-21 35.05 35.38 34.72 34.84 0.0M
2024-09-20 34.79 35.41 34.72 35.03 0.0M
2024-09-19 34.72 34.95 34.10 34.65 0.0M
2024-09-18 34.10 34.55 33.97 34.33 0.0M
2024-09-17 34.07 34.38 33.92 34.05 0.0M
2024-09-14 34.40 34.50 34.16 34.24 0.0M
2024-09-13 34.50 35.00 34.25 34.66 0.0M
2024-09-12 33.97 34.88 33.96 34.47 0.0M
2024-09-11 35.02 35.02 34.20 34.28 0.0M
2024-09-10 35.33 35.33 34.78 34.87 0.0M
2024-09-07 35.27 35.71 34.35 34.89 0.0M
2024-09-06 35.28 35.80 35.15 35.40 0.0M
2024-09-05 36.32 36.47 35.65 35.66 0.0M
2024-09-04 37.22 37.29 36.30 36.56 0.0M
2024-08-31 36.77 37.15 36.68 37.15 0.0M
2024-08-30 36.35 36.92 36.35 36.68 0.0M
2024-08-29 36.51 36.71 36.45 36.65 0.0M
2024-08-28 36.88 37.02 36.50 36.57 0.0M
2024-08-27 36.55 36.64 36.16 36.64 0.0M
2024-08-24 37.13 37.23 36.42 36.50 0.0M
2024-08-23 36.98 37.43 36.85 37.27 0.0M
2024-08-22 36.86 37.06 36.17 36.39 0.0M
2024-08-21 37.39 37.41 36.98 37.00 0.0M
2024-08-20 37.41 37.78 37.34 37.59 0.0M
2024-08-17 37.45 38.04 37.31 37.68 0.0M
2024-08-16 36.88 38.17 36.87 37.99 0.0M
2024-08-15 36.66 37.20 36.47 36.66 0.0M
2024-08-14 37.34 37.41 36.82 36.82 0.0M
2024-08-13 37.89 38.17 37.39 37.49 0.0M
2024-08-10 37.89 38.03 37.63 37.96 0.0M
2024-08-09 37.52 38.61 37.45 38.33 0.0M
2024-08-08 37.71 38.10 37.55 37.95 0.0M
2024-08-07 36.88 37.57 36.52 37.30 0.0M
2024-08-06 34.90 36.78 34.55 36.28 0.0M
2024-08-03 38.06 38.06 35.88 36.15 0.0M
2024-08-02 39.41 39.41 38.35 38.42 0.0M
2024-08-01 40.19 40.47 39.93 40.00 0.0M
2024-07-31 40.70 40.84 40.23 40.37 0.0M
2024-07-30 40.51 40.84 40.43 40.68 0.0M
2024-07-27 41.40 41.54 40.71 40.82 0.0M
2024-07-26 40.82 41.52 40.71 41.47 0.0M
2024-07-25 41.29 41.68 40.99 41.61 0.0M
2024-07-24 41.61 41.68 41.40 41.50 0.0M
2024-07-23 41.59 41.98 41.47 41.79 0.0M
2024-07-20 41.47 41.70 41.44 41.63 0.0M
2024-07-19 41.03 41.09 40.74 41.05 0.0M
2024-07-18 41.11 41.23 40.70 40.72 0.0M
2024-07-17 40.81 41.35 40.74 40.90 0.0M
2024-07-16 41.37 41.39 41.02 41.32 0.0M
2024-07-13 41.35 41.72 41.09 41.11 0.0M
2024-07-12 42.48 42.48 41.02 41.23 0.0M
2024-07-11 42.27 42.52 42.20 42.39 0.0M
2024-07-10 42.57 42.78 42.34 42.48 0.0M
2024-07-09 42.55 42.55 42.23 42.25 0.0M
2024-07-06 42.92 43.91 42.15 42.18 0.0M
2024-07-04 43.98 44.03 42.96 43.22 0.0M
2024-07-03 44.03 44.07 43.71 43.96 0.0M
2024-07-02 44.03 44.54 43.89 44.40 0.0M
2024-06-29 43.08 43.48 42.59 43.29 0.0M
2024-06-28 43.48 43.57 42.87 43.01 0.0M
2024-06-27 43.11 43.43 43.04 43.36 0.0M
2024-06-26 42.40 42.86 42.37 42.63 0.0M
2024-06-25 42.90 42.90 42.65 42.71 0.0M
2024-06-22 42.30 42.88 42.27 42.71 0.0M
2024-06-21 42.55 43.06 42.46 42.66 0.0M
2024-06-19 43.08 43.12 42.24 42.34 0.0M
2024-06-18 42.75 43.08 42.72 43.00 0.0M
2024-06-15 42.05 42.45 41.96 42.26 0.0M
2024-06-14 43.07 43.07 42.16 42.34 0.0M
2024-06-13 44.02 44.09 42.41 43.02 0.0M
2024-06-12 44.41 44.66 44.15 44.18 0.0M
2024-06-11 44.68 44.93 44.63 44.84 0.0M
2024-06-08 43.11 44.57 43.01 44.56 0.0M
2024-06-07 43.15 43.34 42.89 42.92 0.0M
2024-06-06 43.50 43.73 43.06 43.06 0.0M
2024-06-05 43.77 43.82 43.28 43.52 0.0M
2024-06-04 44.84 44.89 44.08 44.17 0.0M
2024-06-01 45.76 45.83 44.98 45.28 0.0M
2024-05-31 46.13 46.20 45.62 45.72 0.0M
2024-05-30 45.92 46.56 45.80 46.42 0.0M
2024-05-29 45.01 45.94 44.94 45.88 0.0M
2024-05-25 45.42 45.58 45.21 45.28 0.0M
2024-05-24 44.59 45.55 44.48 45.26 0.0M
2024-05-23 44.77 44.84 44.45 44.73 0.0M
2024-05-22 44.50 44.63 44.20 44.36 0.0M
2024-05-21 44.43 44.77 44.43 44.57 0.0M
2024-05-18 44.13 44.45 44.08 44.41 0.0M
2024-05-17 43.50 44.03 43.38 43.99 0.0M
2024-05-16 44.26 44.33 43.40 43.56 0.0M
2024-05-15 44.92 45.52 44.56 44.58 0.0M
2024-05-14 45.02 45.04 44.72 44.99 0.0M
2024-05-11 44.86 45.20 44.83 45.18 0.0M
2024-05-10 45.22 45.24 44.57 44.60 0.0M
2024-05-09 44.92 45.04 44.80 45.01 0.0M
2024-05-08 44.78 44.80 44.34 44.71 0.0M
2024-05-07 44.71 44.99 44.55 44.83 0.0M
2024-05-04 45.42 45.58 44.13 44.82 0.0M
2024-05-03 46.21 46.55 45.63 45.67 0.0M
2024-05-02 46.98 47.23 45.98 46.14 0.0M
2024-05-01 46.44 47.23 46.43 47.23 0.0M
2024-04-30 46.52 46.69 46.34 46.39 0.0M
2024-04-27 47.10 47.23 46.64 46.92 0.0M
2024-04-26 46.59 47.53 46.25 47.17 0.0M
2024-04-25 46.67 46.85 46.55 46.67 0.0M
2024-04-24 46.89 46.89 45.98 46.22 0.0M
2024-04-23 46.92 46.92 46.43 46.61 0.0M
2024-04-20 46.39 46.79 46.32 46.57 0.0M
2024-04-19 46.21 46.93 46.21 46.86 0.0M
2024-04-18 46.78 46.84 46.02 46.17 0.0M
2024-04-17 46.60 47.25 46.38 46.82 0.0M
2024-04-16 46.24 46.98 46.22 46.45 0.0M
2024-04-13 45.51 45.73 45.15 45.33 0.0M
2024-04-12 46.32 46.48 45.62 46.23 0.0M
2024-04-11 43.54 46.21 43.52 46.15 0.0M
2024-04-10 43.93 44.02 43.65 43.77 0.0M
2024-04-09 44.50 44.54 44.07 44.34 0.0M
2024-04-06 43.13 43.86 43.03 43.68 0.0M
2024-04-05 43.54 43.61 42.90 42.92 0.0M
2024-04-04 43.70 44.14 43.31 43.38 0.0M
2024-04-03 43.73 43.94 43.43 43.54 0.0M
2024-04-02 42.32 43.46 42.32 43.38 0.0M
2024-03-29 42.35 42.42 41.95 42.20 0.0M
2024-03-28 42.11 42.16 41.76 41.88 0.0M
2024-03-27 42.26 42.62 42.23 42.25 0.0M
2024-03-26 42.21 42.44 42.03 42.33 0.0M
2024-03-23 42.05 42.09 41.91 42.00 0.0M
2024-03-22 42.05 42.71 42.00 42.53 0.0M
2024-03-21 42.92 43.06 42.35 42.42 0.0M
2024-03-20 43.42 43.51 42.99 43.03 0.0M
2024-03-19 43.33 43.68 43.22 43.56 0.0M
2024-03-16 42.92 43.40 42.92 43.22 0.0M
2024-03-15 41.99 42.99 41.92 42.96 0.0M
2024-03-14 41.78 41.92 41.65 41.86 0.0M
2024-03-13 40.87 41.67 40.67 41.55 0.0M
2024-03-12 40.60 41.01 40.60 40.88 0.0M
2024-03-09 40.57 41.27 39.94 40.62 0.0M
2024-03-08 40.98 41.17 40.64 40.84 0.0M
2024-03-07 41.36 41.45 40.75 41.17 0.0M
2024-03-06 41.71 41.71 41.10 41.38 0.0M
2024-03-05 41.97 42.18 41.85 42.10 0.0M
2024-03-02 42.57 42.87 41.52 41.59 0.0M
2024-03-01 43.15 43.25 42.26 42.62 0.0M
2024-02-29 42.89 43.13 42.73 42.73 0.0M
2024-02-28 42.85 43.31 42.71 43.22 0.0M
2024-02-27 42.73 43.36 42.68 43.27 0.0M
2024-02-24 43.16 43.43 42.69 42.85 0.0M
2024-02-23 43.30 43.55 42.90 43.31 0.0M
2024-02-22 42.35 43.12 42.31 43.03 0.0M
2024-02-21 42.60 42.63 42.19 42.51 0.0M
2024-02-17 42.72 43.42 42.70 42.88 0.0M
2024-02-16 42.11 42.38 41.63 42.17 0.0M
2024-02-15 42.95 43.11 42.24 42.45 0.0M
2024-02-14 41.16 43.18 41.14 43.18 0.0M
2024-02-13 41.14 41.54 41.12 41.28 0.0M
2024-02-10 41.40 41.63 40.86 41.51 0.0M
2024-02-09 40.91 41.26 40.84 41.24 0.0M
2024-02-08 40.66 40.68 40.02 40.61 0.0M
2024-02-07 40.96 41.14 40.26 40.42 0.0M
2024-02-06 40.72 41.35 40.65 41.21 0.0M
2024-02-03 38.32 40.21 38.32 39.93 0.0M
2024-02-02 38.49 38.49 37.49 37.99 0.0M
2024-02-01 39.46 39.51 38.53 38.82 0.0M
2024-01-31 39.84 40.33 39.57 39.97 0.0M
2024-01-30 40.12 40.19 39.88 39.93 0.0M
2024-01-27 40.09 40.66 39.93 40.61 0.0M
2024-01-26 40.63 40.98 40.09 40.17 0.0M
2024-01-25 40.09 40.92 39.89 40.83 0.0M
2024-01-24 40.53 40.65 40.39 40.51 0.0M
2024-01-23 40.26 40.33 40.03 40.17 0.0M
2024-01-20 40.44 41.11 40.44 40.72 0.0M
2024-01-19 40.04 40.57 40.03 40.49 0.0M
2024-01-18 39.88 40.47 39.88 40.25 0.0M
2024-01-17 38.97 39.67 38.67 39.44 0.0M
2024-01-13 39.18 39.25 38.00 38.32 0.0M
2024-01-12 39.38 40.12 38.91 38.93 0.0M
2024-01-11 39.44 39.86 39.33 39.81 0.0M
2024-01-10 40.00 40.07 39.56 39.79 0.0M
2024-01-09 40.21 40.24 39.19 39.56 0.0M
2024-01-06 40.17 40.93 39.19 40.08 0.0M
2024-01-05 39.52 39.87 39.47 39.73 0.0M
2024-01-04 39.55 39.87 38.82 38.91 0.0M
2024-01-03 39.40 39.48 38.96 39.26 0.0M