Xtrackers II ESG Global Aggregate Bond UCITS ETF 5C - EUR Hedged

XBAE
🏛️ Deutschland →
20.85
Letzte Aktualisierung: 2025-10-03
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
2025-10-03 20.91 20.93 20.85 20.85 0.0M
2025-10-02 20.89 20.92 20.86 20.86 0.0M
2025-10-01 20.84 20.92 20.83 20.83 0.0M
2025-09-30 20.88 20.89 20.86 20.86 0.0M
2025-09-29 20.86 20.87 20.85 20.85 0.0M
2025-09-26 20.82 20.87 20.82 20.82 0.0M
2025-09-25 20.85 20.87 20.79 20.79 0.0M
2025-09-24 20.89 20.90 20.81 20.81 0.0M
2025-09-23 20.88 20.88 20.81 20.81 0.0M
2025-09-22 20.85 20.89 20.81 20.81 0.0M
2025-09-19 20.87 20.87 20.81 20.81 0.0M
2025-09-18 20.94 20.95 20.84 20.84 0.0M
2025-09-17 20.95 20.96 20.89 20.89 0.0M
2025-09-16 20.95 20.96 20.89 20.89 0.0M
2025-09-15 20.90 20.94 20.89 20.89 0.0M
2025-09-12 20.93 20.93 20.83 20.83 0.0M
2025-09-11 20.90 20.95 20.89 20.90 0.0M
2025-09-10 20.90 20.91 20.86 20.86 0.0M
2025-09-09 20.90 20.90 20.83 20.83 0.0M
2025-09-08 20.78 20.90 20.78 20.85 0.0M
2025-09-05 20.70 20.88 20.70 20.83 0.0M
2025-09-04 20.75 20.78 20.70 20.70 0.0M
2025-09-03 20.62 20.74 20.62 20.68 0.0M
2025-09-02 20.68 20.68 20.62 20.62 0.0M
2025-09-01 20.71 20.72 20.65 20.65 0.0M
2025-08-29 20.67 20.76 20.67 20.69 0.0M
2025-08-28 20.77 20.77 20.72 20.72 0.0M
2025-08-27 20.73 20.75 20.68 20.68 0.0M
2025-08-26 20.70 20.72 20.67 20.67 0.0M
2025-08-25 20.72 20.72 20.66 20.66 0.0M
2025-08-22 20.67 20.72 20.66 20.71 0.0M
2025-08-21 20.71 20.72 20.62 20.62 0.0M
2025-08-20 20.71 20.73 20.68 20.68 0.0M
2025-08-19 20.68 20.70 20.65 20.65 0.0M
2025-08-18 20.72 20.74 20.62 20.62 0.0M
2025-08-15 20.75 20.75 20.66 20.66 0.0M
2025-08-14 20.74 20.81 20.70 20.70 0.0M
2025-08-13 20.74 20.78 20.74 20.75 0.0M
2025-08-12 20.73 20.75 20.67 20.67 0.0M
2025-08-11 20.76 20.76 20.70 20.70 0.0M
2025-08-08 20.74 20.78 20.70 20.70 0.0M
2025-08-07 20.77 20.80 20.75 20.75 0.0M
2025-08-06 20.78 20.79 20.74 20.74 0.0M
2025-08-05 20.79 20.79 20.76 20.76 0.0M
2025-08-04 20.74 20.80 20.73 20.73 0.0M
2025-08-01 20.63 20.75 20.62 20.66 0.0M
2025-07-31 20.68 20.68 20.62 20.62 0.0M
2025-07-30 20.69 20.69 20.59 20.59 0.0M
2025-07-29 20.56 20.67 20.56 20.61 0.0M
2025-07-28 20.54 20.66 20.54 20.56 0.0M
2025-07-25 20.53 20.60 20.53 20.55 0.0M
2025-07-24 20.57 20.63 20.57 20.57 0.0M
2025-07-23 20.64 20.67 20.61 20.61 0.0M
2025-07-22 20.62 20.68 20.62 20.65 0.0M
2025-07-21 20.54 20.67 20.54 20.64 0.0M
2025-07-18 20.59 20.62 20.55 20.55 0.0M
2025-07-17 20.49 20.60 20.49 20.54 0.0M
2025-07-16 20.48 20.57 20.48 20.50 0.0M
2025-07-15 20.58 20.60 20.50 20.50 0.0M
2025-07-14 20.54 20.59 20.53 20.53 0.0M
2025-07-11 20.57 20.63 20.55 20.55 0.0M
2025-07-10 20.57 20.66 20.57 20.58 0.0M
2025-07-09 20.51 20.62 20.51 20.58 0.0M
2025-07-08 20.59 20.63 20.55 20.55 0.0M
2025-07-07 20.69 20.69 20.61 20.61 0.0M
2025-07-04 20.64 20.74 20.64 20.66 0.0M
2025-07-03 20.65 20.73 20.65 20.65 0.0M
2025-07-02 20.72 20.72 20.65 20.65 0.0M
2025-07-01 20.77 20.78 20.67 20.67 0.0M
2025-06-30 20.64 20.74 20.64 20.65 0.0M
2025-06-27 20.71 20.72 20.62 20.62 0.0M
2025-06-26 20.61 20.72 20.61 20.64 0.0M
2025-06-25 20.73 20.74 20.61 20.61 0.0M
2025-06-24 20.67 20.68 20.62 20.62 0.0M
2025-06-23 20.61 20.67 20.59 20.59 0.0M
2025-06-20 20.55 20.65 20.55 20.55 0.0M
2025-06-19 20.61 20.64 20.56 20.56 0.0M
2025-06-18 20.60 20.65 20.58 20.58 0.0M
2025-06-17 20.58 20.61 20.52 20.52 0.0M
2025-06-16 20.51 20.63 20.51 20.54 0.0M
2025-06-13 20.45 20.67 20.45 20.48 0.0M
2025-06-12 20.63 20.66 20.59 20.59 0.0M
2025-06-11 20.56 20.61 20.53 20.53 0.0M
2025-06-10 20.55 20.59 20.50 20.50 0.0M
2025-06-09 20.54 20.56 20.47 20.47 0.0M
2025-06-06 20.59 20.60 20.47 20.47 0.0M
2025-06-05 20.61 20.65 20.51 20.51 0.0M
2025-06-04 20.56 20.60 20.53 20.53 0.0M
2025-06-03 20.59 20.67 20.49 20.49 0.0M
2025-06-02 20.56 20.56 20.47 20.47 0.0M
2025-05-30 20.47 20.59 20.47 20.49 0.0M
2025-05-29 20.47 20.57 20.47 20.48 0.0M
2025-05-28 20.41 20.52 20.41 20.42 0.0M
2025-05-27 20.52 20.53 20.43 20.43 0.0M
2025-05-26 20.42 20.45 20.38 20.38 0.0M
2025-05-23 20.44 20.48 20.35 20.35 0.0M
2025-05-22 20.37 20.40 20.29 20.29 0.0M
2025-05-21 20.44 20.44 20.36 20.36 0.0M
2025-05-20 20.52 20.53 20.41 20.41 0.0M
2025-05-19 20.46 20.46 20.42 20.42 0.0M
2025-05-16 20.40 20.55 20.40 20.44 0.0M
2025-05-15 20.41 20.48 20.40 20.40 0.0M
2025-05-14 20.35 20.48 20.35 20.36 0.0M
2025-05-13 20.47 20.48 20.39 20.39 0.0M
2025-05-12 20.49 20.49 20.40 20.40 0.0M
2025-05-09 20.51 20.57 20.47 20.47 0.0M
2025-05-08 20.63 20.63 20.50 20.50 0.0M
2025-05-07 20.59 20.63 20.54 20.54 0.0M
2025-05-06 20.48 20.58 20.48 20.48 0.0M
2025-05-05 20.57 20.60 20.49 20.49 0.0M
2025-05-02 20.65 20.68 20.50 20.50 0.0M
2025-04-30 20.68 20.72 20.63 20.63 0.0M
2025-04-29 20.66 20.67 20.60 20.60 0.0M
2025-04-28 20.51 20.65 20.51 20.56 0.0M
2025-04-25 20.43 20.62 20.43 20.52 0.0M
2025-04-24 20.56 20.59 20.53 20.53 0.0M
2025-04-23 20.53 20.60 20.49 20.49 0.0M
2025-04-22 20.46 20.53 20.46 20.46 0.0M
2025-04-17 20.37 20.58 20.37 20.41 0.0M
2025-04-16 20.31 20.55 20.31 20.35 0.0M
2025-04-15 20.14 20.49 20.14 20.28 0.0M
2025-04-14 20.39 20.44 20.14 20.14 0.0M
2025-04-11 20.22 20.45 20.10 20.10 0.0M
2025-04-10 20.15 20.48 20.15 20.24 0.0M
2025-04-09 20.31 20.40 20.14 20.14 0.0M
2025-04-08 20.50 20.56 20.44 20.44 0.0M
2025-04-07 20.58 20.78 20.49 20.50 0.0M
2025-04-04 20.55 20.81 20.55 20.59 0.0M
2025-04-03 20.41 20.72 20.41 20.67 0.0M
2025-04-02 20.60 20.63 20.56 20.56 0.0M
2025-04-01 20.56 20.62 20.55 20.55 0.0M
2025-03-31 20.56 20.58 20.49 20.49 0.0M
2025-03-28 20.36 20.51 20.36 20.44 0.0M
2025-03-27 20.45 20.45 20.36 20.36 0.0M
2025-03-26 20.40 20.46 20.38 20.38 0.0M
2025-03-25 20.45 20.47 20.41 20.41 0.0M
2025-03-24 20.45 20.50 20.41 20.41 0.0M
2025-03-21 20.46 20.56 20.46 20.46 0.0M
2025-03-20 20.52 20.58 20.47 20.47 0.0M
2025-03-19 20.40 20.50 20.40 20.41 0.0M
2025-03-18 20.47 20.48 20.40 20.40 0.0M
2025-03-17 20.45 20.50 20.43 20.43 0.0M
2025-03-14 20.35 20.44 20.35 20.36 0.0M
2025-03-13 20.35 20.43 20.35 20.35 0.0M
2025-03-12 20.39 20.46 20.34 20.34 0.0M
2025-03-11 20.52 20.52 20.39 20.39 0.0M
2025-03-10 20.39 20.52 20.31 20.39 0.0M
2025-03-07 20.36 20.54 20.36 20.40 0.0M
2025-03-06 20.46 20.48 20.25 20.25 0.0M
2025-03-05 20.62 20.62 20.37 20.37 0.0M
2025-03-04 20.55 20.72 20.55 20.62 0.0M
2025-03-03 20.66 20.68 20.59 20.59 0.0M
2025-02-28 20.56 20.67 20.56 20.56 0.0M
2025-02-27 20.62 20.62 20.55 20.56 0.0M
2025-02-26 20.45 20.63 20.45 20.54 0.0M
2025-02-25 20.56 20.61 20.51 20.51 0.0M
2025-02-24 20.53 20.53 20.44 20.44 0.0M
2025-02-21 20.44 20.49 20.42 20.42 0.0M
2025-02-20 20.33 20.44 20.33 20.36 0.0M
2025-02-19 20.31 20.42 20.31 20.34 0.0M
2025-02-18 20.39 20.46 20.37 20.37 0.0M
2025-02-17 20.46 20.48 20.40 20.40 0.0M
2025-02-14 20.46 20.51 20.43 20.43 0.0M
2025-02-13 20.40 20.45 20.38 20.38 0.0M
2025-02-12 20.38 20.46 20.30 20.30 0.0M
2025-02-11 20.49 20.49 20.38 20.38 0.0M
2025-02-10 20.42 20.53 20.42 20.44 0.0M
2025-02-07 20.55 20.55 20.42 20.42 0.0M
2025-02-06 20.48 20.56 20.46 20.46 0.0M
2025-02-05 20.49 20.57 20.48 20.48 0.0M
2025-02-04 20.43 20.47 20.39 20.39 0.0M
2025-02-03 20.42 20.48 20.42 20.42 0.0M
2025-01-31 20.36 20.45 20.36 20.37 0.0M
2025-01-30 20.43 20.45 20.36 20.36 0.0M
2025-01-29 20.43 20.43 20.32 20.32 0.0M
2025-01-28 20.38 20.39 20.29 20.29 0.0M
2025-01-27 20.38 20.41 20.25 20.25 0.0M
2025-01-24 20.26 20.35 20.26 20.26 0.0M
2025-01-23 20.36 20.36 20.26 20.26 0.0M
2025-01-22 20.37 20.40 20.30 20.30 0.0M
2025-01-21 20.37 20.39 20.27 20.27 0.0M
2025-01-20 20.17 20.37 20.17 20.25 0.0M
2025-01-17 20.15 20.36 20.15 20.22 0.0M
2025-01-16 20.27 20.29 20.20 20.20 0.0M
2025-01-15 20.16 20.29 20.16 20.17 0.0M
2025-01-14 20.17 20.17 20.03 20.03 0.0M
2025-01-13 20.14 20.15 20.03 20.03 0.0M
2025-01-10 20.22 20.24 20.06 20.06 0.0M
2025-01-09 20.26 20.27 20.15 20.15 0.0M
2025-01-08 20.12 20.27 20.12 20.13 0.0M
2025-01-07 20.19 20.32 20.14 20.14 0.0M
2025-01-06 20.31 20.35 20.21 20.21 0.0M
2025-01-03 20.38 20.39 20.25 20.25 0.0M
2025-01-02 20.41 20.44 20.28 20.28 0.0M