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
2024-12-30 20.35 20.36 20.32 20.32 0.0M
2024-12-27 20.33 20.34 20.20 20.20 0.0M
2024-12-23 20.28 20.40 20.27 20.27 0.0M
2024-12-20 20.23 20.44 20.23 20.30 0.0M
2024-12-19 20.41 20.41 20.26 20.26 0.0M
2024-12-18 20.52 20.52 20.38 20.38 0.0M
2024-12-17 20.39 20.52 20.39 20.41 0.0M
2024-12-16 20.53 20.55 20.41 20.41 0.0M
2024-12-13 20.60 20.60 20.43 20.43 0.0M
2024-12-12 20.54 20.64 20.49 20.49 0.0M
2024-12-11 20.69 20.71 20.56 20.56 0.0M
2024-12-10 20.57 20.70 20.57 20.57 0.0M
2024-12-09 20.73 20.73 20.59 20.59 0.0M
2024-12-06 20.68 20.73 20.59 20.59 0.0M
2024-12-05 20.54 20.70 20.54 20.56 0.0M
2024-12-04 20.53 20.68 20.53 20.56 0.0M
2024-12-03 20.66 20.70 20.55 20.55 0.0M
2024-12-02 20.64 20.66 20.55 20.55 0.0M
2024-11-29 20.52 20.52 20.52 20.52 0.0M
2024-11-28 20.48 20.48 20.48 20.48 0.0M
2024-11-27 20.45 20.45 20.45 20.45 0.0M
2024-11-26 20.40 20.40 20.40 20.40 0.0M
2024-11-25 20.41 20.41 20.41 20.41 0.0M
2024-11-22 20.30 20.30 20.30 20.30 0.0M
2024-11-21 20.30 20.30 20.30 20.30 0.0M
2024-11-20 20.30 20.30 20.28 20.28 0.0M
2024-11-19 20.32 20.32 20.32 20.32 0.0M
2024-11-18 20.27 20.27 20.27 20.27 0.0M
2024-11-15 20.39 20.41 20.26 20.26 0.0M
2024-11-14 20.27 20.43 20.27 20.32 0.0M
2024-11-13 20.39 20.44 20.29 20.29 0.0M
2024-11-12 20.46 20.48 20.32 20.32 0.0M
2024-11-11 20.47 20.49 20.37 20.37 0.0M
2024-11-08 20.46 20.52 20.38 20.38 0.0M
2024-11-07 20.37 20.41 20.29 20.29 0.0M
2024-11-06 20.00 20.40 20.00 20.24 0.0M
2024-11-05 20.41 20.43 20.28 20.28 0.0M
2024-11-04 20.26 20.44 20.26 20.30 0.0M
2024-11-01 20.29 20.45 20.28 20.28 0.0M
2024-10-31 20.43 20.44 20.31 20.31 0.0M
2024-10-30 20.50 20.51 20.35 20.35 0.0M
2024-10-29 20.45 20.45 20.31 20.31 0.0M
2024-10-28 20.45 20.50 20.35 20.35 0.0M
2024-10-25 20.39 20.54 20.39 20.40 0.0M
2024-10-24 20.50 20.53 20.41 20.41 0.0M
2024-10-23 20.49 20.51 20.36 20.36 0.0M
2024-10-22 20.50 20.53 20.38 20.38 0.0M
2024-10-21 20.62 20.63 20.42 20.42 0.0M
2024-10-18 20.49 20.65 20.49 20.53 0.0M
2024-10-17 20.54 20.67 20.51 20.51 0.0M
2024-10-16 20.66 20.68 20.57 20.57 0.0M
2024-10-15 20.59 20.63 20.52 20.52 0.0M
2024-10-14 20.42 20.57 20.42 20.44 0.0M
2024-10-11 20.42 20.58 20.42 20.45 0.0M
2024-10-10 20.58 20.59 20.46 20.46 0.0M
2024-10-09 20.61 20.62 20.49 20.49 0.0M
2024-10-08 20.63 20.63 20.47 20.47 0.0M
2024-10-07 20.61 20.62 20.46 20.46 0.0M
2024-10-04 20.76 20.76 20.55 20.55 0.0M
2024-10-03 20.82 20.82 20.67 20.67 0.0M
2024-10-02 20.86 20.86 20.70 20.70 0.0M
2024-10-01 20.84 20.90 20.77 20.77 0.0M
2024-09-30 20.81 20.83 20.69 20.69 0.0M
2024-09-27 20.80 20.84 20.69 20.69 0.0M
2024-09-26 20.80 20.82 20.66 20.66 0.0M
2024-09-25 20.84 20.84 20.68 20.68 0.0M
2024-09-24 20.80 20.82 20.70 20.70 0.0M
2024-09-23 20.80 20.82 20.67 20.67 0.0M
2024-09-20 20.83 20.83 20.66 20.66 0.0M
2024-09-19 20.84 20.84 20.70 20.70 0.0M
2024-09-18 20.87 20.87 20.72 20.72 0.0M
2024-09-17 20.92 20.93 20.77 20.77 0.0M
2024-09-16 20.88 20.89 20.77 20.77 0.0M
2024-09-13 20.86 20.88 20.74 20.74 0.0M
2024-09-12 20.84 20.86 20.70 20.70 0.0M
2024-09-11 20.87 20.88 20.74 20.74 0.0M
2024-09-10 20.76 20.81 20.70 20.70 0.0M
2024-09-09 20.73 20.77 20.66 20.66 0.0M
2024-09-06 20.79 20.80 20.69 20.69 0.0M
2024-09-05 20.72 20.74 20.59 20.59 0.0M
2024-09-04 20.50 20.69 20.50 20.56 0.0M
2024-09-03 20.56 20.64 20.50 20.50 0.0M
2024-09-02 20.56 20.56 20.42 20.42 0.0M
2024-08-30 20.62 20.63 20.51 20.51 0.0M
2024-08-29 20.64 20.67 20.50 20.50 0.0M
2024-08-28 20.66 20.68 20.54 20.54 0.0M
2024-08-27 20.55 20.65 20.52 20.52 0.0M
2024-08-26 20.68 20.69 20.55 20.55 0.0M
2024-08-23 20.63 20.67 20.56 20.56 0.0M
2024-08-22 20.68 20.68 20.50 20.50 0.0M
2024-08-21 20.64 20.66 20.53 20.53 0.0M
2024-08-20 20.59 20.63 20.50 20.50 0.0M
2024-08-19 20.59 20.61 20.46 20.46 0.0M
2024-08-16 20.56 20.59 20.43 20.43 0.0M
2024-08-15 20.64 20.65 20.41 20.41 0.0M
2024-08-14 20.63 20.65 20.53 20.53 0.0M
2024-08-13 20.53 20.61 20.48 20.48 0.0M
2024-08-12 20.50 20.52 20.40 20.40 0.0M
2024-08-09 20.33 20.52 20.33 20.39 0.0M
2024-08-08 20.50 20.53 20.33 20.33 0.0M
2024-08-07 20.50 20.50 20.36 20.36 0.0M
2024-08-06 20.52 20.59 20.44 20.44 0.0M
2024-08-05 20.36 20.72 20.36 20.38 0.0M
2024-08-02 20.33 20.59 20.33 20.49 0.0M
2024-08-01 20.41 20.46 20.33 20.33 0.0M
2024-07-31 20.17 20.35 20.17 20.22 0.0M
2024-07-30 20.28 20.32 20.17 20.17 0.0M
2024-07-29 20.10 20.29 20.10 20.15 0.0M
2024-07-26 20.18 20.22 20.10 20.10 0.0M
2024-07-25 20.20 20.22 20.09 20.09 0.0M
2024-07-24 20.22 20.22 20.10 20.10 0.0M
2024-07-23 20.19 20.23 20.09 20.09 0.0M
2024-07-22 20.08 20.22 20.08 20.08 0.0M
2024-07-19 20.19 20.26 20.08 20.08 0.0M
2024-07-18 20.27 20.28 20.16 20.16 0.0M
2024-07-17 20.26 20.27 20.14 20.14 0.0M
2024-07-16 20.11 20.26 20.11 20.12 0.0M
2024-07-15 20.20 20.23 20.11 20.11 0.0M
2024-07-12 20.19 20.21 20.09 20.09 0.0M
2024-07-11 20.13 20.21 20.10 20.10 0.0M
2024-07-10 19.96 20.14 19.96 19.99 0.0M
2024-07-09 19.99 20.11 19.96 19.96 0.0M
2024-07-08 20.10 20.12 19.99 19.99 0.0M
2024-07-05 20.05 20.11 19.99 19.99 0.0M
2024-07-04 20.02 20.04 19.92 19.92 0.0M
2024-07-03 19.97 20.04 19.80 19.80 0.0M
2024-07-02 19.93 19.98 19.85 19.85 0.0M
2024-07-01 19.91 19.98 19.80 19.80 0.0M
2024-06-28 20.07 20.08 19.91 19.91 0.0M
2024-06-27 19.93 20.07 19.93 19.94 0.0M
2024-06-26 20.09 20.10 19.93 19.93 0.0M
2024-06-25 20.14 20.16 20.01 20.01 0.0M
2024-06-24 20.13 20.13 20.00 20.00 0.0M
2024-06-21 20.12 20.15 19.99 19.99 0.0M
2024-06-20 20.01 20.13 19.98 19.98 0.0M
2024-06-19 20.02 20.15 20.01 20.01 0.0M
2024-06-18 19.97 20.13 19.97 20.02 0.0M
2024-06-17 20.04 20.15 19.97 19.97 0.0M
2024-06-14 20.10 20.16 20.04 20.04 0.0M
2024-06-13 20.03 20.08 19.95 19.95 0.0M
2024-06-12 19.81 20.08 19.81 19.97 0.0M
2024-06-11 19.78 19.93 19.78 19.81 0.0M
2024-06-10 19.84 20.03 19.78 19.78 0.0M
2024-06-07 19.94 20.05 19.84 19.84 0.0M
2024-06-06 19.94 20.06 19.94 19.94 0.0M
2024-06-05 19.89 20.04 19.89 19.94 0.0M
2024-06-04 19.98 20.02 19.89 19.89 0.0M
2024-06-03 19.87 19.93 19.82 19.82 0.0M
2024-05-31 19.72 19.87 19.72 19.75 0.0M
2024-05-30 19.80 19.82 19.72 19.72 0.0M
2024-05-29 19.78 19.83 19.65 19.65 0.0M
2024-05-28 19.79 19.94 19.78 19.78 0.0M
2024-05-27 19.90 19.92 19.79 19.79 0.0M
2024-05-24 19.90 19.91 19.79 19.79 0.0M
2024-05-23 19.83 19.95 19.76 19.76 0.0M
2024-05-22 19.85 19.96 19.83 19.83 0.0M
2024-05-21 19.83 19.99 19.83 19.85 0.0M
2024-05-20 19.96 19.97 19.83 19.83 0.0M
2024-05-17 19.92 20.02 19.87 19.87 0.0M
2024-05-16 20.03 20.06 19.92 19.92 0.0M
2024-05-15 19.93 20.03 19.91 19.91 0.0M
2024-05-14 19.80 19.91 19.78 19.78 0.0M
2024-05-13 19.91 19.93 19.80 19.80 0.0M
2024-05-10 19.95 19.96 19.78 19.78 0.0M
2024-05-09 19.81 19.93 19.81 19.81 0.0M
2024-05-08 19.92 19.94 19.81 19.81 0.0M
2024-05-07 19.79 19.98 19.79 19.86 0.0M
2024-05-06 19.77 19.93 19.77 19.79 0.0M
2024-05-03 19.82 19.92 19.77 19.77 0.0M
2024-05-02 19.78 19.81 19.67 19.67 0.0M
2024-04-30 19.67 19.79 19.62 19.62 0.0M
2024-04-29 19.61 19.78 19.61 19.67 0.0M
2024-04-26 19.74 19.74 19.61 19.61 0.0M
2024-04-25 19.70 19.73 19.56 19.56 0.0M
2024-04-24 19.67 19.76 19.60 19.60 0.0M
2024-04-23 19.66 19.81 19.66 19.67 0.0M
2024-04-22 19.77 19.78 19.66 19.66 0.0M
2024-04-19 19.78 19.78 19.67 19.67 0.0M
2024-04-18 19.80 19.80 19.64 19.64 0.0M
2024-04-17 19.63 19.76 19.63 19.64 0.0M
2024-04-16 19.77 19.78 19.63 19.63 0.0M
2024-04-15 19.78 19.86 19.68 19.68 0.0M
2024-04-12 19.70 19.90 19.70 19.78 0.0M
2024-04-11 19.79 19.86 19.70 19.70 0.0M
2024-04-10 20.01 20.04 19.79 19.79 0.0M
2024-04-09 19.84 20.01 19.84 19.89 0.0M
2024-04-08 19.96 19.96 19.84 19.84 0.0M
2024-04-05 19.91 20.04 19.88 19.88 0.0M
2024-04-04 19.86 20.03 19.86 19.91 0.0M
2024-04-03 19.88 20.00 19.86 19.86 0.0M
2024-04-02 20.03 20.03 19.88 19.88 0.0M
2024-03-28 20.03 20.14 20.03 20.03 0.0M
2024-03-27 20.11 20.15 20.03 20.03 0.0M
2024-03-26 19.95 20.10 19.95 19.96 0.0M
2024-03-25 19.98 20.10 19.95 19.95 0.0M
2024-03-22 20.07 20.11 19.98 19.98 0.0M
2024-03-21 20.02 20.10 19.92 19.92 0.0M
2024-03-20 20.01 20.02 19.90 19.90 0.0M
2024-03-19 19.96 20.01 19.96 20.00 0.0M
2024-03-18 19.88 19.99 19.86 19.86 0.0M
2024-03-15 19.99 20.01 19.97 19.98 0.0M
2024-03-14 20.08 20.10 20.01 20.01 0.0M
2024-03-13 20.13 20.13 20.11 20.11 0.0M
2024-03-12 20.15 20.15 20.11 20.11 0.0M
2024-03-11 20.04 20.18 20.04 20.17 0.0M
2024-03-08 20.01 20.17 20.01 20.16 0.0M
2024-03-07 19.99 20.16 19.99 20.16 0.0M
2024-03-06 20.05 20.11 20.05 20.11 0.0M
2024-03-05 20.03 20.09 20.03 20.09 0.0M
2024-03-04 19.89 20.01 19.89 20.01 0.0M
2024-03-01 19.88 19.95 19.88 19.95 0.0M
2024-02-29 19.83 19.90 19.83 19.90 0.0M
2024-02-28 19.82 19.94 19.82 19.94 0.0M
2024-02-27 19.83 19.94 19.83 19.94 0.0M
2024-02-26 19.85 19.99 19.85 19.96 0.0M
2024-02-23 19.80 19.89 19.80 19.87 0.0M
2024-02-22 19.79 19.89 19.79 19.89 0.0M
2024-02-21 19.85 19.96 19.85 19.96 0.0M
2024-02-20 19.81 19.95 19.81 19.95 0.0M
2024-02-19 19.82 19.92 19.82 19.92 0.0M
2024-02-16 19.85 19.97 19.85 19.97 0.0M
2024-02-15 19.81 19.98 19.81 19.98 0.0M
2024-02-14 19.79 19.90 19.79 19.90 0.0M
2024-02-13 19.86 19.90 19.86 19.90 0.0M
2024-02-12 19.84 19.97 19.84 19.97 0.0M
2024-02-09 19.88 20.00 19.88 19.95 0.0M
2024-02-08 19.93 20.04 19.93 20.04 0.0M
2024-02-07 19.94 20.06 19.94 20.04 0.0M
2024-02-06 19.88 20.01 19.88 20.01 0.0M
2024-02-05 19.99 20.01 19.99 20.01 0.0M
2024-02-02 20.14 20.22 20.14 20.22 0.0M
2024-02-01 20.06 20.19 20.06 20.19 0.0M
2024-01-31 19.94 20.17 19.94 20.17 0.0M
2024-01-30 19.93 20.06 19.93 20.06 0.0M
2024-01-29 19.89 20.04 19.89 20.04 0.0M
2024-01-26 19.88 20.00 19.88 19.89 0.0M
2024-01-25 19.87 19.99 19.87 19.88 0.0M
2024-01-24 19.85 20.00 19.85 20.00 0.0M
2024-01-23 19.92 20.00 19.92 19.99 0.0M
2024-01-22 19.87 19.87 19.87 19.87 0.0M
2024-01-19 19.89 20.01 19.89 20.01 0.0M
2024-01-18 19.92 20.03 19.92 20.01 0.0M
2024-01-17 19.99 20.08 19.99 20.06 0.0M
2024-01-16 20.03 20.12 20.03 20.12 0.0M
2024-01-15 20.07 20.16 20.03 20.03 0.0M
2024-01-12 19.98 20.21 19.98 20.21 0.0M
2024-01-11 19.98 20.14 19.98 20.14 0.0M
2024-01-10 19.96 20.12 19.96 20.11 0.0M
2024-01-09 20.01 20.07 19.96 19.96 0.0M
2024-01-08 20.00 20.08 20.00 20.08 0.0M
2024-01-05 20.07 20.12 20.07 20.12 0.0M
2024-01-04 20.06 20.19 19.99 19.99 0.0M
2024-01-03 20.10 20.17 20.10 20.17 0.0M
2024-01-02 20.22 20.22 20.21 20.21 0.0M