Xtrackers II Australia Government Bnd UCITS ETF 1C (DBX0GG)

XCS2
🏛️ Deutschland →
135.98
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
2021-12-30 163.72 163.72 163.65 163.65 0.0M
2021-12-29 164.09 164.09 162.49 162.77 0.0M
2021-12-28 163.62 163.81 163.62 163.81 0.0M
2021-12-27 163.15 163.49 162.45 163.49 0.0M
2021-12-23 163.06 163.35 163.06 163.29 0.0M
2021-12-22 161.92 162.80 161.31 162.44 0.0M
2021-12-21 160.88 161.30 160.75 161.30 0.0M
2021-12-20 161.76 161.76 160.90 160.90 0.0M
2021-12-17 161.67 162.34 161.44 162.34 0.0M
2021-12-16 162.10 162.74 162.10 162.37 0.0M
2021-12-15 161.06 161.39 160.58 161.19 0.0M
2021-12-14 161.92 161.92 160.72 161.29 0.0M
2021-12-13 161.37 161.37 161.11 161.11 0.0M
2021-12-10 160.84 161.22 160.84 161.22 0.0M
2021-12-09 160.87 161.11 160.53 161.11 0.0M
2021-12-08 160.63 160.97 160.36 160.36 0.0M
2021-12-07 159.93 160.76 159.93 160.76 0.0M
2021-12-06 158.87 159.64 158.87 159.64 0.0M
2021-12-03 159.35 159.35 158.56 158.56 0.0M
2021-12-02 159.56 159.56 159.21 159.46 0.0M
2021-12-01 160.20 160.24 160.19 160.24 0.0M
2021-11-30 160.07 160.07 159.50 159.63 0.0M
2021-11-29 160.56 160.56 160.24 160.24 0.0M
2021-11-26 160.19 160.41 160.04 160.12 0.0M
2021-11-25 160.97 160.97 160.32 160.74 0.0M
2021-11-24 160.94 161.14 160.94 161.07 0.0M
2021-11-23 160.94 160.94 160.42 160.42 0.0M
2021-11-22 161.64 161.82 161.26 161.26 0.0M
2021-11-19 161.31 162.11 161.31 161.52 0.0M
2021-11-18 161.93 162.27 161.04 161.04 0.0M
2021-11-17 161.92 162.29 161.58 161.58 0.0M
2021-11-16 162.14 162.42 161.79 161.80 0.0M
2021-11-15 161.94 162.50 161.94 162.19 0.0M
2021-11-12 160.43 161.00 160.26 161.00 0.0M
2021-11-11 160.25 160.25 159.77 160.14 0.0M
2021-11-10 160.63 160.84 160.63 160.69 0.0M
2021-11-09 161.32 161.91 160.89 160.89 0.0M
2021-11-08 161.83 161.83 161.52 161.71 0.0M
2021-11-05 160.93 162.15 160.93 162.15 0.0M
2021-11-04 161.59 162.17 161.24 161.68 0.0M
2021-11-03 161.34 161.64 160.99 160.99 0.0M
2021-11-02 161.19 161.67 161.19 161.67 0.0M
2021-11-01 162.42 163.04 162.41 162.66 0.0M
2021-10-29 159.99 162.00 159.99 162.00 0.0M
2021-10-28 162.32 162.63 161.60 161.60 0.0M
2021-10-27 162.95 162.95 162.67 162.69 0.0M
2021-10-26 163.04 163.09 162.84 163.08 0.0M
2021-10-25 162.14 163.05 162.14 163.03 0.0M
2021-10-22 162.23 162.62 161.90 161.90 0.0M
2021-10-21 162.17 162.86 162.17 162.32 0.0M
2021-10-20 162.93 163.31 162.57 163.31 0.0M
2021-10-19 162.52 163.00 162.00 162.72 0.0M
2021-10-18 161.51 161.51 160.81 161.14 0.0M
2021-10-15 163.10 163.10 162.77 162.83 0.0M
2021-10-14 163.10 163.50 163.10 163.50 0.0M
2021-10-13 161.88 162.51 161.88 162.51 0.0M
2021-10-12 161.67 162.25 161.67 161.89 0.0M
2021-10-11 160.91 161.78 160.91 161.78 0.0M
2021-10-08 161.33 161.33 161.03 161.03 0.0M
2021-10-07 161.65 162.21 161.59 162.21 0.0M
2021-10-06 160.63 161.31 160.63 161.31 0.0M
2021-10-05 161.71 161.73 161.19 161.73 0.0M
2021-10-04 161.13 161.33 161.13 161.33 0.0M
2021-10-01 160.19 161.29 160.19 161.29 0.0M
2021-09-30 160.05 160.88 160.05 160.88 0.0M
2021-09-29 159.90 160.30 159.77 159.77 0.0M
2021-09-28 160.83 160.83 160.18 160.34 0.0M
2021-09-27 161.27 161.27 160.42 161.17 0.0M
2021-09-24 161.26 161.26 160.58 160.85 0.0M
2021-09-23 162.03 162.44 162.03 162.06 0.0M
2021-09-22 161.81 162.04 161.68 162.04 0.0M
2021-09-21 162.05 162.05 161.45 161.45 0.0M
2021-09-20 161.14 161.75 161.14 161.75 0.0M
2021-09-17 162.20 162.66 161.48 161.73 0.0M
2021-09-16 162.53 163.00 162.21 162.21 0.0M
2021-09-15 162.95 162.95 162.52 162.53 0.0M
2021-09-14 162.55 162.98 162.55 162.72 0.0M
2021-09-13 163.22 163.68 162.79 163.39 0.0M
2021-09-10 163.27 163.55 162.90 162.90 0.0M
2021-09-09 162.38 162.96 162.38 162.96 0.0M
2021-09-08 162.49 163.03 162.49 162.81 0.0M
2021-09-07 163.46 163.46 162.77 162.91 0.0M
2021-09-06 164.27 164.27 163.82 163.84 0.0M
2021-09-03 163.72 164.61 163.72 164.21 0.0M
2021-09-02 163.49 163.92 163.49 163.56 0.0M
2021-09-01 162.69 163.16 162.69 163.08 0.0M
2021-08-31 163.24 163.58 162.93 162.99 0.0M
2021-08-30 162.56 162.84 162.56 162.84 0.0M
2021-08-27 161.78 162.58 161.78 162.58 0.0M
2021-08-26 162.13 162.13 161.90 161.90 0.0M
2021-08-25 162.41 162.89 162.34 162.34 0.0M
2021-08-24 162.44 163.14 162.44 162.88 0.0M
2021-08-23 161.62 162.39 161.48 162.26 0.0M
2021-08-20 161.33 161.67 161.33 161.67 0.0M
2021-08-19 162.43 162.43 162.01 162.06 0.0M
2021-08-18 163.19 163.19 162.87 162.87 0.0M
2021-08-17 163.02 163.34 163.02 163.06 0.0M
2021-08-16 163.45 163.60 163.45 163.60 0.0M
2021-08-13 163.95 164.03 163.80 164.03 0.0M
2021-08-12 164.54 164.54 164.11 164.11 0.0M
2021-08-11 164.21 164.63 164.00 164.63 0.0M
2021-08-10 163.79 164.14 163.79 164.07 0.0M
2021-08-09 164.10 164.10 163.89 163.89 0.0M
2021-08-06 164.18 164.33 163.80 163.80 0.0M
2021-08-05 164.74 164.93 164.53 164.65 0.0M
2021-08-04 164.14 164.93 163.93 163.93 0.0M
2021-08-03 163.74 164.05 163.57 163.72 0.0M
2021-08-02 162.57 163.60 162.57 163.09 0.0M
2021-07-30 163.17 163.17 162.26 162.71 0.0M
2021-07-29 163.87 163.87 163.60 163.82 0.0M
2021-07-28 163.82 163.82 163.41 163.41 0.0M
2021-07-27 164.00 164.00 163.81 163.82 0.0M
2021-07-26 163.64 163.96 163.64 163.96 0.0M
2021-07-23 164.21 164.21 163.97 163.97 0.0M
2021-07-22 163.92 164.33 163.72 164.33 0.0M
2021-07-21 163.09 163.24 163.05 163.24 0.0M
2021-07-20 163.54 163.54 163.23 163.23 0.0M
2021-07-19 163.72 163.72 163.31 163.31 0.0M
2021-07-16 164.37 164.66 163.73 163.73 0.0M
2021-07-15 164.72 164.80 164.19 164.19 0.0M
2021-07-14 164.60 164.67 164.37 164.67 0.0M
2021-07-13 164.44 164.44 164.42 164.43 0.0M
2021-07-12 163.71 164.19 163.71 164.19 0.0M
2021-07-09 163.16 163.75 163.16 163.75 0.0M
2021-07-08 164.21 164.21 163.33 163.33 0.0M
2021-07-07 164.56 164.85 164.27 164.27 0.0M
2021-07-06 164.45 165.28 164.10 164.10 0.0M
2021-07-05 164.11 164.55 163.78 164.08 0.0M
2021-07-02 162.48 163.54 162.48 163.54 0.0M
2021-07-01 162.38 163.01 162.26 162.26 0.0M
2021-06-30 162.42 162.65 162.42 162.65 0.0M
2021-06-29 162.80 162.80 162.19 162.19 0.0M
2021-06-28 163.27 163.27 162.95 162.95 0.0M
2021-06-25 163.13 163.62 162.84 162.84 0.0M
2021-06-24 162.91 162.92 162.77 162.92 0.0M
2021-06-23 162.26 162.69 162.26 162.63 0.0M
2021-06-22 161.84 162.13 161.84 162.13 0.0M
2021-06-21 162.17 162.18 161.84 161.84 0.0M
2021-06-18 161.83 161.83 161.17 161.58 0.0M
2021-06-17 162.60 162.60 162.25 162.25 0.0M
2021-06-16 163.32 163.65 163.32 163.61 0.0M
2021-06-15 163.59 163.59 162.92 162.92 0.0M
2021-06-14 163.41 163.58 163.41 163.43 0.0M
2021-06-11 163.24 163.49 163.05 163.05 0.0M
2021-06-10 163.53 163.53 163.07 163.45 0.0M
2021-06-09 163.01 163.15 162.97 162.97 0.0M
2021-06-08 162.60 162.65 162.26 162.65 0.0M
2021-06-07 162.74 162.74 162.30 162.30 0.0M
2021-06-04 161.13 162.17 161.09 162.17 0.0M
2021-06-03 161.42 161.42 160.76 160.76 0.0M
2021-06-02 161.04 161.90 161.04 161.58 0.0M
2021-06-01 161.03 161.66 160.50 161.13 0.0M
2021-05-31 161.10 161.31 160.94 160.94 0.0M
2021-05-28 161.51 161.72 161.12 161.12 0.0M
2021-05-27 162.07 162.07 161.88 161.88 0.0M
2021-05-26 161.94 162.22 161.40 161.66 0.0M
2021-05-25 161.51 161.51 161.00 161.00 0.0M
2021-05-21 160.68 161.48 160.68 161.15 0.0M
2021-05-20 161.06 161.64 160.98 161.28 0.0M
2021-05-19 160.95 160.95 160.32 160.68 0.0M
2021-05-18 162.15 162.15 161.39 161.39 0.0M
2021-05-17 161.99 161.99 161.16 161.60 0.0M
2021-05-14 161.65 162.07 161.65 162.07 0.0M
2021-05-13 161.58 161.70 161.21 161.62 0.0M
2021-05-12 163.03 163.11 161.94 161.94 0.0M
2021-05-11 164.05 164.05 163.41 163.41 0.0M
2021-05-10 164.23 164.85 164.23 164.62 0.0M
2021-05-07 163.88 164.49 163.85 164.49 0.0M
2021-05-06 163.90 163.98 163.50 163.98 0.0M
2021-05-05 163.29 163.86 163.23 163.86 0.0M
2021-05-04 162.91 163.09 162.41 162.41 0.0M
2021-05-03 162.62 163.12 162.50 163.12 0.0M
2021-04-30 162.62 162.76 162.37 162.37 0.0M
2021-04-29 163.07 163.44 162.30 162.30 0.0M
2021-04-28 162.69 162.89 162.36 162.89 0.0M
2021-04-27 163.52 163.52 163.03 163.03 0.0M
2021-04-26 162.71 163.67 162.71 163.67 0.0M
2021-04-23 162.93 163.24 162.59 162.59 0.0M
2021-04-22 163.57 163.88 163.00 163.00 0.0M
2021-04-21 162.88 163.23 162.74 163.23 0.0M
2021-04-20 164.06 164.06 162.80 162.80 0.0M
2021-04-19 163.92 163.92 163.47 163.47 0.0M
2021-04-16 163.94 164.10 163.48 163.48 0.0M
2021-04-15 163.49 164.73 163.49 164.38 0.0M
2021-04-14 162.61 163.36 162.61 163.36 0.0M
2021-04-13 161.76 162.13 161.76 161.77 0.0M
2021-04-12 162.25 162.46 161.98 161.98 0.0M
2021-04-09 161.99 162.50 161.99 162.41 0.0M
2021-04-08 163.12 163.71 162.95 162.95 0.0M
2021-04-07 163.28 163.28 162.29 162.83 0.0M
2021-04-06 164.13 164.13 163.08 163.66 0.0M
2021-04-01 162.07 163.61 162.07 163.09 0.0M
2021-03-31 163.42 163.64 162.86 163.14 0.0M
2021-03-30 164.18 164.18 163.53 163.53 0.0M
2021-03-29 164.20 164.52 164.02 164.02 0.0M
2021-03-26 164.12 164.12 163.43 163.72 0.0M
2021-03-25 162.83 163.32 162.72 163.32 0.0M
2021-03-24 162.66 163.07 162.66 162.79 0.0M
2021-03-23 163.16 163.53 162.97 163.53 0.0M
2021-03-22 163.85 164.11 163.43 163.43 0.0M
2021-03-19 163.44 163.84 162.98 163.34 0.0M
2021-03-18 164.38 164.38 163.86 163.86 0.0M
2021-03-17 164.43 164.43 163.16 163.16 0.0M
2021-03-16 164.42 164.64 164.15 164.64 0.0M
2021-03-15 163.41 163.76 163.19 163.76 0.0M
2021-03-12 163.92 164.50 163.63 163.63 0.0M
2021-03-11 165.00 165.13 164.59 164.59 0.0M
2021-03-10 163.49 163.94 163.10 163.94 0.0M
2021-03-09 162.74 163.53 162.74 163.09 0.0M
2021-03-08 162.46 162.76 162.41 162.76 0.0M
2021-03-05 162.58 162.58 161.39 161.66 0.0M
2021-03-04 163.70 163.90 162.98 163.52 0.0M
2021-03-03 163.45 164.00 162.77 162.77 0.0M
2021-03-02 163.13 163.95 163.13 163.39 0.0M
2021-03-01 162.24 163.19 162.24 162.87 0.0M
2021-02-26 161.28 161.28 160.17 160.17 0.0M
2021-02-25 165.20 165.20 163.24 163.24 0.0M
2021-02-24 165.52 165.64 165.37 165.52 0.0M
2021-02-23 165.27 165.27 165.04 165.04 0.0M
2021-02-22 165.41 165.60 165.36 165.60 0.0M
2021-02-19 165.26 166.17 165.26 166.17 0.0M
2021-02-18 165.81 166.15 165.10 165.10 0.0M
2021-02-17 165.64 165.64 165.04 165.44 0.0M
2021-02-16 165.69 165.89 165.32 165.32 0.0M
2021-02-15 166.48 166.48 165.81 166.08 0.0M
2021-02-12 165.95 166.34 165.82 166.19 0.0M
2021-02-11 166.23 166.41 165.73 166.41 0.0M
2021-02-10 165.71 166.04 165.48 165.51 0.0M
2021-02-09 165.64 165.64 164.79 165.56 0.0M
2021-02-08 165.18 165.83 164.75 165.83 0.0M
2021-02-05 165.62 165.62 164.72 165.14 0.0M
2021-02-04 164.91 164.98 164.76 164.76 0.0M
2021-02-03 164.82 164.96 164.82 164.96 0.0M
2021-02-02 164.35 164.52 164.05 164.25 0.0M
2021-02-01 164.36 164.84 164.36 164.51 0.0M
2021-01-29 164.87 165.54 164.43 164.43 0.0M
2021-01-28 164.74 165.41 164.74 165.41 0.0M
2021-01-27 166.28 166.42 166.24 166.42 0.0M
2021-01-26 165.82 167.08 165.82 166.63 0.0M
2021-01-25 165.93 166.59 165.66 166.04 0.0M
2021-01-22 166.17 166.27 165.67 165.80 0.0M
2021-01-21 167.68 168.09 167.06 167.06 0.0M
2021-01-20 166.62 168.11 166.62 167.38 0.0M
2021-01-19 167.28 167.28 166.26 166.26 0.0M
2021-01-18 167.05 167.05 166.47 166.57 0.0M
2021-01-15 166.87 166.93 166.63 166.87 0.0M
2021-01-14 167.16 167.40 166.52 167.40 0.0M
2021-01-13 165.96 166.23 165.96 166.23 0.0M
2021-01-12 165.76 165.76 165.15 165.36 0.0M
2021-01-11 165.77 165.89 165.27 165.27 0.0M
2021-01-08 165.76 166.29 165.66 165.66 0.0M
2021-01-07 165.57 165.88 165.31 165.31 0.0M
2021-01-06 165.83 166.33 164.98 164.98 0.0M
2021-01-05 166.40 166.40 165.33 165.86 0.0M
2021-01-04 165.61 166.27 164.94 164.94 0.0M