Xtrackers II Eurozone Government Bond 3-5 UCITS ETF 1D (X03C)

X03C
🏛️ Deutschland →
185.82
Letzte Aktualisierung: 2025-09-26
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
2025-09-26 186.05 186.23 185.82 185.82 0.0M
2025-09-25 186.24 186.29 185.65 185.65 0.0M
2025-09-24 186.29 186.30 185.86 185.86 0.0M
2025-09-23 186.21 186.26 185.84 185.84 0.0M
2025-09-22 185.62 186.30 185.62 185.90 0.0M
2025-09-19 186.25 186.27 185.84 185.84 0.0M
2025-09-18 186.43 186.48 185.99 185.99 0.0M
2025-09-17 186.39 186.43 186.05 186.05 0.0M
2025-09-16 186.43 186.43 186.02 186.02 0.0M
2025-09-15 186.28 186.36 185.95 185.95 0.0M
2025-09-12 186.36 186.36 185.82 185.82 0.0M
2025-09-11 186.60 186.60 186.18 186.18 0.0M
2025-09-10 186.70 186.70 186.26 186.26 0.0M
2025-09-09 186.70 186.70 186.26 186.26 0.0M
2025-09-08 186.06 186.76 186.06 186.37 0.0M
2025-09-05 186.00 186.64 186.00 186.28 0.0M
2025-09-04 186.18 186.31 185.92 185.92 0.0M
2025-09-03 185.81 186.10 185.73 185.73 0.0M
2025-09-02 185.88 185.89 185.46 185.46 0.0M
2025-09-01 186.05 186.24 185.71 185.71 0.0M
2025-08-29 185.94 186.27 185.84 185.84 0.0M
2025-08-28 186.31 186.37 185.93 185.93 0.0M
2025-08-27 186.19 186.30 185.93 185.93 0.0M
2025-08-26 186.09 186.11 185.74 185.74 0.0M
2025-08-25 185.98 186.00 185.52 185.52 0.0M
2025-08-22 185.90 186.15 185.83 185.83 0.0M
2025-08-21 186.09 186.15 185.54 185.54 0.0M
2025-08-20 186.07 186.17 185.84 185.84 0.0M
2025-08-19 187.85 187.91 187.53 187.53 0.0M
2025-08-18 187.77 187.91 187.40 187.40 0.0M
2025-08-15 187.96 187.98 187.39 187.39 0.0M
2025-08-14 187.84 188.34 187.76 187.76 0.0M
2025-08-13 187.95 188.16 187.84 187.84 0.0M
2025-08-12 187.87 187.97 187.41 187.41 0.0M
2025-08-11 188.04 188.07 187.53 187.53 0.0M
2025-08-08 187.93 188.22 187.64 187.64 0.0M
2025-08-07 188.23 188.35 187.93 187.93 0.0M
2025-08-06 188.27 188.33 187.98 187.98 0.0M
2025-08-05 188.33 188.33 187.98 187.98 0.0M
2025-08-04 187.68 188.24 187.68 187.91 0.0M
2025-08-01 187.64 188.14 187.46 187.46 0.0M
2025-07-31 187.76 187.86 187.44 187.44 0.0M
2025-07-30 187.82 187.93 187.38 187.38 0.0M
2025-07-29 187.56 187.92 187.52 187.52 0.0M
2025-07-28 187.04 187.94 187.04 187.56 0.0M
2025-07-25 187.30 187.61 187.26 187.26 0.0M
2025-07-24 188.05 188.26 187.52 187.52 0.0M
2025-07-23 188.21 188.59 188.21 188.27 0.0M
2025-07-22 188.07 188.57 188.07 188.23 0.0M
2025-07-21 187.62 188.39 187.62 188.09 0.0M
2025-07-18 187.86 187.92 187.66 187.66 0.0M
2025-07-17 187.65 188.07 187.65 187.76 0.0M
2025-07-16 187.40 187.98 187.40 187.69 0.0M
2025-07-15 187.71 187.89 187.43 187.43 0.0M
2025-07-14 187.15 187.68 187.15 187.32 0.0M
2025-07-11 187.29 187.60 187.20 187.20 0.0M
2025-07-10 187.49 187.92 187.34 187.34 0.0M
2025-07-09 187.38 187.84 187.38 187.54 0.0M
2025-07-08 187.62 187.78 187.43 187.43 0.0M
2025-07-07 188.22 188.22 187.67 187.67 0.0M
2025-07-04 187.69 188.28 187.69 187.92 0.0M
2025-07-03 187.43 188.05 187.43 187.74 0.0M
2025-07-02 187.85 187.96 187.47 187.47 0.0M
2025-07-01 188.04 188.21 187.70 187.70 0.0M
2025-06-30 187.41 188.02 187.41 187.58 0.0M
2025-06-27 187.91 188.02 187.42 187.42 0.0M
2025-06-26 187.48 188.18 187.48 187.70 0.0M
2025-06-25 188.15 188.15 187.44 187.44 0.0M
2025-06-24 187.96 188.02 187.49 187.49 0.0M
2025-06-23 187.64 187.91 187.43 187.43 0.0M
2025-06-20 187.33 187.86 187.33 187.34 0.0M
2025-06-19 187.66 187.86 187.29 187.29 0.0M
2025-06-18 187.59 187.84 187.40 187.40 0.0M
2025-06-17 187.66 187.80 187.22 187.22 0.0M
2025-06-16 187.20 187.88 187.20 187.34 0.0M
2025-06-13 186.93 188.09 186.91 186.91 0.0M
2025-06-12 187.99 188.15 187.63 187.63 0.0M
2025-06-11 187.74 187.93 187.33 187.33 0.0M
2025-06-10 187.73 187.84 187.28 187.28 0.0M
2025-06-09 187.69 187.87 187.09 187.09 0.0M
2025-06-06 187.69 187.77 187.06 187.06 0.0M
2025-06-05 188.04 188.17 187.00 187.00 0.0M
2025-06-04 188.10 188.10 187.57 187.57 0.0M
2025-06-03 188.15 188.16 187.67 187.67 0.0M
2025-06-02 187.93 188.04 187.60 187.60 0.0M
2025-05-30 187.65 188.07 187.62 187.62 0.0M
2025-05-29 187.60 187.99 187.59 187.64 0.0M
2025-05-28 187.36 187.78 187.33 187.33 0.0M
2025-05-27 187.83 187.89 187.35 187.35 0.0M
2025-05-26 187.51 187.69 187.26 187.26 0.0M
2025-05-23 187.35 187.82 187.20 187.25 0.0M
2025-05-22 187.19 187.29 186.81 186.81 0.0M
2025-05-21 187.26 187.26 186.72 186.72 0.0M
2025-05-20 187.48 187.54 186.93 186.93 0.0M
2025-05-19 187.19 187.36 186.88 186.94 0.0M
2025-05-16 186.61 187.33 186.61 186.81 0.0M
2025-05-15 186.51 187.04 186.51 186.60 0.0M
2025-05-14 186.18 186.71 186.11 186.11 0.0M
2025-05-13 186.66 186.66 186.20 186.20 0.0M
2025-05-12 187.01 187.01 186.33 186.33 0.0M
2025-05-09 187.30 187.52 187.11 187.11 0.0M
2025-05-08 187.95 187.95 187.27 187.27 0.0M
2025-05-07 187.58 187.92 187.49 187.49 0.0M
2025-05-06 187.18 187.61 187.18 187.20 0.0M
2025-05-05 187.50 187.70 187.17 187.17 0.0M
2025-05-02 187.76 187.85 187.15 187.15 0.0M
2025-04-30 187.69 187.92 187.63 187.63 0.0M
2025-04-29 187.74 187.75 187.33 187.33 0.0M
2025-04-28 187.35 187.65 187.31 187.31 0.0M
2025-04-25 187.63 187.90 187.31 187.31 0.0M
2025-04-24 187.59 188.01 187.56 187.64 0.0M
2025-04-23 187.38 187.60 186.98 186.98 0.0M
2025-04-22 187.76 187.78 187.30 187.30 0.0M
2025-04-17 187.10 187.54 186.87 186.91 0.0M
2025-04-16 186.10 187.21 186.10 186.51 0.0M
2025-04-15 185.85 187.02 185.85 186.24 0.0M
2025-04-14 186.56 186.95 185.85 185.85 0.0M
2025-04-11 185.42 186.69 185.42 185.65 0.0M
2025-04-10 185.95 186.31 185.74 185.74 0.0M
2025-04-09 185.12 186.61 185.12 185.56 0.0M
2025-04-08 185.71 186.59 185.67 185.67 0.0M
2025-04-07 185.70 187.27 185.70 185.71 0.0M
2025-04-04 185.32 186.97 185.32 185.91 0.0M
2025-04-03 184.53 186.10 184.53 185.78 0.0M
2025-04-02 185.61 185.71 185.03 185.03 0.0M
2025-04-01 185.37 185.69 185.16 185.16 0.0M
2025-03-31 185.64 185.66 184.90 184.90 0.0M
2025-03-28 184.70 185.37 184.70 185.02 0.0M
2025-03-27 185.03 185.07 184.70 184.70 0.0M
2025-03-26 184.30 184.75 184.30 184.40 0.0M
2025-03-25 184.65 184.65 184.30 184.30 0.0M
2025-03-24 184.30 184.70 184.30 184.34 0.0M
2025-03-21 184.02 184.67 184.02 184.28 0.0M
2025-03-20 184.44 184.55 183.99 183.99 0.0M
2025-03-19 183.79 184.45 183.79 183.85 0.0M
2025-03-18 184.11 184.21 183.78 183.78 0.0M
2025-03-17 183.96 184.29 183.85 183.85 0.0M
2025-03-14 183.58 183.95 183.53 183.53 0.0M
2025-03-13 183.31 184.00 183.31 183.56 0.0M
2025-03-12 183.39 183.78 183.29 183.29 0.0M
2025-03-11 183.80 183.85 183.37 183.37 0.0M
2025-03-10 183.23 183.97 183.23 183.23 0.0M
2025-03-07 182.85 183.90 182.85 183.21 0.0M
2025-03-06 183.41 183.62 182.23 182.23 0.0M
2025-03-05 185.28 185.28 182.80 182.80 0.0M
2025-03-04 185.88 185.88 185.28 185.28 0.0M
2025-03-03 185.76 185.84 184.98 184.98 0.0M
2025-02-28 185.23 185.85 185.23 185.41 0.0M
2025-02-27 185.50 185.67 185.23 185.23 0.0M
2025-02-26 184.90 185.45 184.90 184.97 0.0M
2025-02-25 185.17 185.35 184.90 184.90 0.0M
2025-02-24 185.07 185.13 184.72 184.72 0.0M
2025-02-21 184.71 185.01 184.62 184.62 0.0M
2025-02-20 184.07 184.66 184.07 184.24 0.0M
2025-02-19 184.45 184.71 184.08 184.08 0.0M
2025-02-18 185.99 186.38 185.99 186.00 0.0M
2025-02-17 186.17 186.37 185.97 185.97 0.0M
2025-02-14 186.59 186.64 186.20 186.20 0.0M
2025-02-13 186.31 186.70 186.31 186.35 0.0M
2025-02-12 186.14 186.49 185.86 185.86 0.0M
2025-02-11 186.86 186.86 186.14 186.14 0.0M
2025-02-10 186.80 187.00 186.59 186.59 0.0M
2025-02-07 186.87 186.93 186.36 186.36 0.0M
2025-02-06 186.45 186.90 186.43 186.43 0.0M
2025-02-05 186.87 186.99 186.46 186.46 0.0M
2025-02-04 186.59 186.65 186.26 186.26 0.0M
2025-02-03 186.45 186.71 186.29 186.29 0.0M
2025-01-31 185.28 186.21 185.28 185.82 0.0M
2025-01-30 185.37 185.78 185.28 185.28 0.0M
2025-01-29 185.41 185.46 184.80 184.80 0.0M
2025-01-28 185.28 185.30 184.83 184.83 0.0M
2025-01-27 185.34 185.55 184.68 184.68 0.0M
2025-01-24 185.35 185.35 184.61 184.61 0.0M
2025-01-23 185.49 185.49 184.83 184.83 0.0M
2025-01-22 185.60 185.60 184.97 184.97 0.0M
2025-01-21 185.45 185.49 185.00 185.00 0.0M
2025-01-20 184.80 185.40 184.80 184.91 0.0M
2025-01-17 184.63 185.45 184.63 184.79 0.0M
2025-01-16 184.90 185.17 184.63 184.63 0.0M
2025-01-15 184.40 185.07 184.39 184.61 0.0M
2025-01-14 184.49 184.49 183.76 183.76 0.0M
2025-01-13 184.31 184.44 183.85 183.85 0.0M
2025-01-10 184.79 184.81 184.11 184.11 0.0M
2025-01-09 185.10 185.12 184.49 184.49 0.0M
2025-01-08 184.78 185.42 184.71 184.71 0.0M
2025-01-07 184.91 185.52 184.78 184.78 0.0M
2025-01-06 185.34 185.47 184.91 184.91 0.0M
2025-01-03 185.97 185.97 185.01 185.01 0.0M
2025-01-02 186.07 186.51 185.63 185.63 0.0M