iShares $ Treasury Bond 7-10yr UCITS ETF USD (Dist)

ISTB
🏛️ Deutschland →
150.72
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 150.37 150.37 150.37 150.37 0.0K
10:55 150.68 150.68 150.68 150.68 0.0K
11:15 150.59 150.59 150.59 150.59 0.0K
11:45 150.70 150.70 150.70 150.70 0.2K
12:05 150.74 150.74 150.74 150.74 0.0K
12:55 150.84 150.84 150.84 150.84 0.0K
13:10 150.83 150.83 150.83 150.83 0.0K
14:40 150.76 150.76 150.76 150.76 0.0K
15:00 150.71 150.71 150.71 150.71 0.2K
15:45 150.76 150.76 150.76 150.76 0.0K
16:30 150.77 150.77 150.77 150.77 0.0K
16:45 150.70 150.70 150.70 150.70 0.1K
17:00 150.77 150.77 150.77 150.77 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 150.91 151.27 150.72 150.72 0.0M
2025-09-25 150.51 150.97 150.39 150.92 0.0M
2025-09-24 150.37 150.84 150.37 150.68 0.0M
2025-09-23 150.18 150.18 149.94 149.96 0.0M
2025-09-22 150.73 150.73 150.14 150.18 0.0M
2025-09-19 150.46 150.84 150.26 150.69 0.0M
2025-09-18 150.74 150.75 150.23 150.33 0.0M
2025-09-17 150.52 150.67 150.21 150.31 0.0M
2025-09-16 151.00 151.08 150.34 150.34 0.0M
2025-09-15 151.35 151.42 151.00 151.36 0.0M
2025-09-12 151.48 151.88 151.43 151.47 0.0M
2025-09-11 152.00 152.37 151.86 151.93 0.0M
2025-09-10 151.65 151.74 151.54 151.68 0.0M
2025-09-09 151.09 151.35 150.98 151.32 0.0M
2025-09-08 151.32 151.40 151.21 151.40 0.0M
2025-09-05 151.36 151.36 150.88 151.21 0.0M
2025-09-04 150.81 151.35 150.81 151.26 0.0M
2025-09-03 150.37 150.51 149.91 150.51 0.0M
2025-09-02 149.68 150.45 149.60 150.13 0.0M
2025-09-01 149.61 149.82 149.32 149.79 0.0M
2025-08-29 150.63 150.63 149.92 149.95 0.0M
2025-08-28 150.79 150.90 150.28 150.48 0.0M
2025-08-27 150.47 151.04 150.47 150.67 0.0M
2025-08-26 149.95 150.20 149.81 150.03 0.0M
2025-08-25 149.26 149.57 149.04 149.37 0.0M
2025-08-22 149.90 150.02 149.31 149.32 0.0M
2025-08-21 149.88 149.88 149.48 149.61 0.0M
2025-08-20 149.60 149.70 149.27 149.57 0.0M
2025-08-19 148.71 149.21 148.67 149.21 0.0M
2025-08-18 148.81 149.30 148.71 148.71 0.0M
2025-08-15 149.42 149.42 148.64 148.70 0.0M
2025-08-14 149.76 150.04 149.65 149.65 0.0M
2025-08-13 149.03 149.31 148.93 149.16 0.0M
2025-08-12 149.95 150.04 149.00 149.02 0.0M
2025-08-11 149.53 150.35 149.52 150.22 0.0M
2025-08-08 149.74 150.05 149.24 149.24 0.0M
2025-08-07 149.52 150.52 149.52 150.24 0.0M
2025-08-06 150.77 150.77 150.00 150.00 0.0M
2025-08-05 151.41 151.48 151.10 151.16 0.0M
2025-08-04 150.70 151.00 150.70 151.00 0.0M
2025-08-01 151.00 151.31 150.64 150.95 0.0M
2025-07-31 150.97 151.47 150.95 151.25 0.0M
2025-07-30 149.67 150.51 149.60 150.38 0.0M
2025-07-29 149.04 149.81 148.70 149.81 0.0M
2025-07-28 147.19 148.04 147.18 148.04 0.0M
2025-07-25 146.46 146.85 146.40 146.66 0.0M
2025-07-24 146.37 146.57 145.84 146.24 0.0M
2025-07-23 146.89 147.28 146.81 147.08 0.0M
2025-07-22 147.40 147.78 147.08 147.30 0.0M
2025-07-21 147.77 148.08 147.25 147.48 0.0M
2025-07-18 147.54 147.63 147.31 147.42 0.0M
2025-07-17 147.77 148.20 147.54 147.94 0.0M
2025-07-16 146.97 148.05 145.99 146.12 0.0M
2025-07-15 146.95 147.31 146.79 147.31 0.0M
2025-07-14 146.98 147.24 146.65 146.65 0.0M
2025-07-11 147.39 147.39 146.80 146.80 0.0M
2025-07-10 147.01 147.54 146.90 147.43 0.0M
2025-07-09 146.49 146.94 146.49 146.92 0.0M
2025-07-08 146.29 146.70 146.03 146.51 0.0M
2025-07-07 146.76 146.90 146.46 146.46 0.0M
2025-07-04 146.51 146.78 146.39 146.39 0.0M
2025-07-03 147.00 147.02 146.39 146.63 0.0M
2025-07-02 146.97 147.15 146.83 146.85 0.0M
2025-07-01 147.86 147.86 146.80 147.08 0.0M
2025-06-30 147.57 147.97 147.40 147.47 0.0M
2025-06-27 147.97 147.99 147.51 147.82 0.0M
2025-06-26 148.07 148.07 147.46 147.90 0.0M
2025-06-25 148.99 149.02 148.30 148.41 0.0M
2025-06-24 148.55 148.66 148.10 148.50 0.0M
2025-06-23 149.04 150.11 149.01 149.36 0.0M
2025-06-20 149.13 149.13 148.37 148.81 0.0M
2025-06-19 149.35 149.60 149.08 149.52 0.0M
2025-06-18 148.64 149.33 148.55 149.08 0.0M
2025-06-17 147.64 148.32 147.64 148.32 0.0M
2025-06-16 147.49 147.65 147.17 147.65 0.0M
2025-06-13 148.90 149.20 147.62 147.62 0.0M
2025-06-12 148.52 148.54 147.79 148.16 0.0M
2025-06-11 148.86 149.03 148.42 148.42 0.0M
2025-06-10 149.39 149.56 148.84 148.97 0.0M
2025-06-09 148.53 148.98 148.53 148.89 0.0M
2025-06-06 149.84 150.08 149.08 149.21 0.0M
2025-06-05 150.23 150.26 149.24 149.51 0.0M
2025-06-04 149.71 150.05 149.30 150.05 0.0M
2025-06-03 149.41 150.00 149.40 149.72 0.0M
2025-06-02 149.70 149.70 149.00 149.00 0.0M
2025-05-30 150.56 150.87 150.27 150.51 0.0M
2025-05-29 149.96 150.30 149.93 149.93 0.0M
2025-05-28 150.11 150.51 149.80 150.17 0.0M
2025-05-27 149.63 150.01 149.41 150.01 0.0M
2025-05-26 148.06 148.91 148.06 148.91 0.0M
2025-05-23 149.80 150.17 149.00 149.29 0.0M
2025-05-22 148.98 149.62 148.65 149.58 0.0M
2025-05-21 149.44 149.47 148.83 148.96 0.0M
2025-05-20 151.00 151.01 150.33 150.63 0.2M
2025-05-19 150.86 150.87 149.52 150.48 0.0M
2025-05-16 151.92 152.62 151.89 152.53 0.0M
2025-05-15 150.03 151.81 150.03 151.81 0.0M
2025-05-14 154.40 154.64 153.77 153.94 0.0M
2025-05-13 155.76 155.98 154.64 154.64 0.0M
2025-05-12 154.42 156.24 154.42 155.93 0.0M
2025-05-09 154.87 154.90 154.66 154.76 0.0M
2025-05-08 155.27 155.27 154.75 155.04 0.0M
2025-05-07 153.77 154.43 153.59 154.43 0.0M
2025-05-06 153.76 154.06 153.25 153.69 0.0M
2025-05-05 154.33 154.38 153.54 154.03 0.0M
2025-05-02 155.29 155.41 153.83 154.18 0.0M
2025-04-30 155.03 155.72 154.53 155.67 0.0M
2025-04-29 154.03 154.56 153.81 154.56 0.0M
2025-04-28 154.41 154.43 153.97 154.10 0.0M
2025-04-25 153.55 154.17 153.55 153.76 0.0M
2025-04-24 153.13 153.43 152.71 153.38 0.0M
2025-04-23 152.54 153.66 152.14 152.98 0.0M
2025-04-22 150.50 151.43 150.37 151.18 0.0M
2025-04-17 153.46 153.96 152.99 153.33 0.0M
2025-04-16 152.98 153.65 152.86 153.28 0.0M
2025-04-15 153.09 153.88 152.43 153.88 0.0M
2025-04-14 150.65 152.81 150.65 152.01 0.0M
2025-04-11 152.20 152.73 149.92 150.88 0.0M
2025-04-10 158.35 158.35 155.12 155.12 0.0M
2025-04-09 156.99 157.54 155.47 156.17 0.0M
2025-04-08 160.24 161.13 159.41 160.58 0.0M
2025-04-07 162.62 162.93 158.59 161.82 0.0M
2025-04-04 161.24 163.46 161.24 162.52 0.0M
2025-04-03 161.19 161.46 159.00 160.31 0.0M
2025-04-02 162.52 162.80 161.38 161.46 0.0M
2025-04-01 162.09 162.87 161.89 162.54 0.0M
2025-03-31 161.69 162.08 161.49 161.85 0.0M
2025-03-28 160.71 161.10 160.67 160.77 0.0M
2025-03-27 160.73 160.76 159.89 160.08 0.0M
2025-03-26 160.68 160.69 160.29 160.44 0.0M
2025-03-25 160.29 160.63 159.69 160.63 0.0M
2025-03-24 160.38 160.64 160.05 160.63 0.0M
2025-03-21 160.63 161.53 160.59 161.01 0.0M
2025-03-20 160.15 161.57 160.07 160.77 0.0M
2025-03-19 159.18 159.32 158.92 159.32 0.0M
2025-03-18 158.33 158.96 157.99 158.51 0.0M
2025-03-17 159.59 159.59 158.94 159.06 0.0M
2025-03-14 160.10 160.10 158.63 159.32 0.0M
2025-03-13 159.39 159.67 158.87 159.45 0.0M
2025-03-12 159.15 159.30 158.35 158.57 0.0M
2025-03-11 160.53 160.53 159.08 159.10 0.0M
2025-03-10 160.29 160.99 160.00 160.61 0.0M
2025-03-07 160.34 160.61 159.67 160.38 0.0M
2025-03-06 160.00 160.60 159.43 159.52 0.0M
2025-03-05 162.71 162.92 161.10 161.96 0.0M
2025-03-04 166.54 166.65 165.78 166.26 0.0M
2025-03-03 167.10 167.24 165.65 166.11 0.0M
2025-02-28 166.95 167.26 166.55 166.98 0.0M
2025-02-27 165.19 166.32 164.90 166.30 0.0M
2025-02-26 164.59 164.96 164.28 164.57 0.0M
2025-02-25 164.64 164.69 164.26 164.67 0.0M
2025-02-24 163.23 164.13 163.18 163.63 0.0M
2025-02-21 162.61 163.52 162.50 163.39 0.0M
2025-02-20 162.99 163.18 162.59 162.70 0.0M
2025-02-19 162.43 162.99 162.32 162.94 0.0M
2025-02-18 162.50 162.75 162.49 162.49 0.0M
2025-02-17 162.46 162.78 162.33 162.61 0.0M
2025-02-14 162.22 162.68 161.92 162.68 0.0M
2025-02-13 162.04 163.21 161.92 162.62 0.0M
2025-02-12 163.41 163.73 162.24 162.54 0.0M
2025-02-11 165.07 165.07 164.05 164.07 0.0M
2025-02-10 165.15 165.38 164.64 165.21 0.0M
2025-02-07 164.21 164.74 163.73 164.73 0.0M
2025-02-06 164.74 165.05 164.48 164.48 0.0M
2025-02-05 163.50 164.20 163.50 164.20 0.0M
2025-02-04 163.88 164.01 163.13 163.58 0.0M
2025-02-03 165.76 166.16 164.52 164.83 0.0M
2025-01-31 162.93 164.00 162.85 163.15 0.0M
2025-01-30 162.97 163.56 162.35 162.84 0.0M
2025-01-29 162.89 163.40 162.42 162.42 0.0M
2025-01-28 162.03 162.36 161.99 162.17 0.0M
2025-01-27 161.70 161.89 161.00 161.40 0.0M
2025-01-24 161.07 161.07 160.15 160.21 0.0M
2025-01-23 162.05 162.23 161.28 161.59 0.0M
2025-01-22 162.07 162.27 161.50 161.80 0.0M
2025-01-21 162.91 163.24 162.20 162.20 0.0M
2025-01-20 163.17 163.17 161.88 162.26 0.0M
2025-01-17 163.89 164.13 163.20 163.56 0.0M
2025-01-16 162.99 163.48 162.79 163.44 0.0M
2025-01-15 161.39 163.22 161.29 163.22 0.0M
2025-01-14 162.43 162.43 161.29 161.51 0.0M
2025-01-13 162.44 163.04 162.32 162.61 0.0M
2025-01-10 162.43 162.76 162.12 162.76 0.0M
2025-01-09 162.13 162.90 162.13 162.90 0.0M
2025-01-08 161.90 162.50 161.90 162.37 0.0M
2025-01-07 161.17 161.52 160.84 161.29 0.0M
2025-01-06 162.57 162.68 161.39 161.50 0.0M
2025-01-03 164.22 164.38 163.59 163.59 0.0M
2025-01-02 162.89 164.85 162.82 164.33 0.0M