Xtrackers II EUR Covered Bond Swap UCITS ETF 1C (DBX0ND)

XLIQ
🏛️ Deutschland →
147.59
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
2021-12-30 162.32 162.49 162.32 162.49 0.0M
2021-12-29 162.73 162.73 162.28 162.28 0.0M
2021-12-28 162.82 162.82 162.61 162.63 0.0M
2021-12-27 162.71 162.71 162.53 162.58 0.0M
2021-12-23 162.86 163.14 162.59 162.78 0.0M
2021-12-22 163.66 163.66 163.30 163.33 0.0M
2021-12-21 164.31 164.32 163.57 163.57 0.0M
2021-12-20 164.54 164.67 164.33 164.33 0.0M
2021-12-17 164.39 164.66 164.39 164.66 0.0M
2021-12-16 164.39 164.41 163.91 164.13 0.0M
2021-12-15 164.53 164.63 164.35 164.41 0.0M
2021-12-14 164.58 164.74 164.57 164.57 0.0M
2021-12-13 164.22 164.51 164.22 164.51 0.0M
2021-12-10 164.17 164.39 164.10 164.39 0.0M
2021-12-09 164.10 164.33 163.98 164.33 0.0M
2021-12-08 164.37 164.39 163.79 163.86 0.0M
2021-12-07 164.16 164.36 164.16 164.36 0.0M
2021-12-06 164.43 164.43 164.17 164.30 0.0M
2021-12-03 164.45 164.45 164.13 164.25 0.0M
2021-12-02 164.01 164.54 164.00 164.18 0.0M
2021-12-01 164.05 164.05 163.50 163.71 0.0M
2021-11-30 164.02 164.02 163.88 163.88 0.0M
2021-11-29 163.88 163.88 163.74 163.87 0.0M
2021-11-26 163.85 163.93 163.69 163.93 0.0M
2021-11-25 163.16 163.17 163.07 163.17 0.0M
2021-11-24 163.40 163.44 162.98 162.98 0.0M
2021-11-23 163.82 163.82 163.19 163.19 0.0M
2021-11-22 164.24 164.24 163.70 163.86 0.0M
2021-11-19 163.43 164.06 163.43 164.06 0.0M
2021-11-18 163.57 163.57 163.30 163.46 0.0M
2021-11-17 163.33 163.33 163.03 163.15 0.0M
2021-11-16 163.18 163.30 163.12 163.12 0.0M
2021-11-15 163.60 163.60 163.13 163.13 0.0M
2021-11-12 162.82 163.18 162.82 163.18 0.0M
2021-11-11 163.50 163.50 162.82 162.82 0.0M
2021-11-10 164.33 164.33 163.40 163.40 0.0M
2021-11-09 164.01 164.20 164.01 164.20 0.0M
2021-11-08 164.34 164.34 163.84 163.84 0.0M
2021-11-05 163.84 164.06 163.68 164.06 0.0M
2021-11-04 163.28 163.64 163.26 163.64 0.0M
2021-11-03 163.11 163.11 162.82 162.82 0.0M
2021-11-02 162.54 162.85 162.54 162.85 0.0M
2021-11-01 162.21 162.27 162.04 162.23 0.0M
2021-10-29 162.46 162.46 162.13 162.13 0.0M
2021-10-28 162.91 162.91 162.20 162.81 0.0M
2021-10-27 162.46 162.74 162.46 162.65 0.0M
2021-10-26 162.51 162.51 162.23 162.23 0.0M
2021-10-25 162.40 162.40 162.05 162.28 0.0M
2021-10-22 162.30 162.30 161.97 162.11 0.0M
2021-10-21 162.75 162.75 162.13 162.13 0.0M
2021-10-20 162.50 162.56 162.47 162.56 0.0M
2021-10-19 163.23 163.23 162.55 162.55 0.0M
2021-10-18 163.04 163.04 162.66 162.78 0.0M
2021-10-15 163.43 163.43 163.19 163.25 0.0M
2021-10-14 162.83 163.33 162.83 163.33 0.0M
2021-10-13 162.57 162.80 162.57 162.80 0.0M
2021-10-12 162.81 162.85 162.52 162.65 0.0M
2021-10-11 162.90 162.90 162.84 162.87 0.0M
2021-10-08 163.61 163.61 163.35 163.35 0.0M
2021-10-07 163.73 163.77 163.71 163.71 0.0M
2021-10-06 163.67 163.80 163.63 163.80 0.0M
2021-10-05 164.15 164.15 163.90 163.90 0.0M
2021-10-04 164.16 164.29 163.80 164.08 0.0M
2021-10-01 164.06 164.06 164.00 164.00 0.0M
2021-09-30 164.10 164.10 163.75 163.75 0.0M
2021-09-29 164.08 164.08 163.89 163.89 0.0M
2021-09-28 164.01 164.03 163.93 164.03 0.0M
2021-09-27 164.45 164.45 164.00 164.10 0.0M
2021-09-24 164.44 164.44 164.24 164.34 0.0M
2021-09-23 165.05 165.05 164.38 164.38 0.0M
2021-09-22 165.18 165.19 164.99 165.09 0.0M
2021-09-21 165.05 165.14 164.96 165.01 0.0M
2021-09-20 164.98 164.99 164.90 164.90 0.0M
2021-09-17 164.78 165.00 164.78 164.99 0.0M
2021-09-16 165.27 165.27 165.18 165.18 0.0M
2021-09-15 165.55 165.55 165.11 165.11 0.0M
2021-09-14 165.42 165.42 165.11 165.40 0.0M
2021-09-13 165.34 165.34 165.29 165.29 0.0M
2021-09-10 165.70 165.70 165.35 165.35 0.0M
2021-09-09 165.40 165.67 165.31 165.67 0.0M
2021-09-08 165.42 165.42 165.27 165.27 0.0M
2021-09-07 165.76 165.76 165.15 165.15 0.0M
2021-09-06 165.86 165.86 165.59 165.69 0.0M
2021-09-03 166.00 166.00 165.69 165.69 0.0M
2021-09-02 165.98 166.01 165.94 165.94 0.0M
2021-09-01 166.12 166.12 165.86 165.88 0.0M
2021-08-31 166.58 166.58 165.96 165.96 0.0M
2021-08-30 166.38 166.52 166.30 166.39 0.0M
2021-08-27 166.37 166.41 166.28 166.41 0.0M
2021-08-26 166.41 166.44 166.34 166.34 0.0M
2021-08-25 166.84 166.84 166.10 166.10 0.0M
2021-08-24 166.76 166.78 166.31 166.61 0.0M
2021-08-23 166.92 166.92 166.50 166.52 0.0M
2021-08-20 167.00 167.00 166.63 166.65 0.0M
2021-08-19 166.94 166.94 166.70 166.70 0.0M
2021-08-18 166.69 166.69 166.45 166.67 0.0M
2021-08-17 166.73 166.73 166.28 166.28 0.0M
2021-08-16 166.74 166.74 166.31 166.35 0.0M
2021-08-13 166.63 166.63 166.27 166.27 0.0M
2021-08-12 166.66 166.66 166.27 166.27 0.0M
2021-08-11 166.52 166.52 166.10 166.18 0.0M
2021-08-10 166.65 166.65 166.15 166.15 0.0M
2021-08-09 166.58 166.58 166.30 166.45 0.0M
2021-08-06 166.74 166.74 166.39 166.40 0.0M
2021-08-05 166.83 166.83 166.35 166.53 0.0M
2021-08-04 166.71 166.73 166.48 166.48 0.0M
2021-08-03 166.55 166.60 166.52 166.60 0.0M
2021-08-02 166.46 166.54 166.25 166.54 0.0M
2021-07-30 166.28 166.30 165.77 166.30 0.0M
2021-07-29 166.23 166.23 165.72 165.98 0.0M
2021-07-28 166.38 166.38 166.21 166.23 0.0M
2021-07-27 166.19 166.19 166.11 166.18 0.0M
2021-07-26 166.30 166.30 166.03 166.03 0.0M
2021-07-23 166.17 166.17 165.87 166.07 0.0M
2021-07-22 166.05 166.06 165.82 166.06 0.0M
2021-07-21 166.23 166.23 165.87 165.87 0.0M
2021-07-20 166.02 166.15 166.02 166.09 0.0M
2021-07-19 165.74 165.78 165.63 165.78 0.0M
2021-07-16 165.41 165.51 165.09 165.51 0.0M
2021-07-15 165.47 165.47 165.20 165.20 0.0M
2021-07-14 165.14 165.14 164.94 165.13 0.0M
2021-07-13 165.33 165.33 165.06 165.06 0.0M
2021-07-12 165.31 165.31 165.16 165.16 0.0M
2021-07-09 165.43 165.43 165.10 165.10 0.0M
2021-07-08 165.55 165.55 165.35 165.35 0.0M
2021-07-07 165.07 165.15 165.06 165.11 0.0M
2021-07-06 164.49 164.82 164.43 164.82 0.0M
2021-07-05 164.74 164.74 164.38 164.38 0.0M
2021-07-02 164.54 164.86 164.51 164.51 0.0M
2021-07-01 164.48 164.48 164.17 164.31 0.0M
2021-06-30 164.23 164.28 164.18 164.28 0.0M
2021-06-29 164.38 164.38 164.19 164.19 0.0M
2021-06-28 164.21 164.21 164.01 164.18 0.0M
2021-06-25 164.36 164.36 163.99 163.99 0.0M
2021-06-24 164.32 164.32 164.04 164.13 0.0M
2021-06-23 164.29 164.29 163.96 163.96 0.0M
2021-06-22 164.35 164.39 164.07 164.07 0.0M
2021-06-21 164.79 164.80 164.52 164.52 0.0M
2021-06-18 164.57 164.67 164.57 164.64 0.0M
2021-06-17 164.58 164.58 164.14 164.14 0.0M
2021-06-16 164.67 164.67 164.61 164.62 0.0M
2021-06-15 164.89 164.89 164.50 164.50 0.0M
2021-06-14 165.01 165.01 164.58 164.58 0.0M
2021-06-11 165.03 165.03 164.75 164.75 0.0M
2021-06-10 164.92 164.92 164.49 164.71 0.0M
2021-06-09 164.52 164.59 164.52 164.55 0.0M
2021-06-08 164.56 164.56 164.05 164.23 0.0M
2021-06-07 164.55 164.55 164.13 164.13 0.0M
2021-06-04 164.29 164.29 164.06 164.25 0.0M
2021-06-03 164.44 164.44 164.13 164.13 0.0M
2021-06-02 164.37 164.37 164.18 164.18 0.0M
2021-06-01 164.34 164.34 163.97 163.97 0.0M
2021-05-31 164.10 164.16 164.06 164.16 0.0M
2021-05-28 164.05 164.05 163.82 163.84 0.0M
2021-05-27 164.47 164.47 164.02 164.10 0.0M
2021-05-26 164.08 164.08 163.79 163.94 0.0M
2021-05-25 163.95 163.95 163.66 163.70 0.0M
2021-05-21 163.69 163.69 163.33 163.67 0.0M
2021-05-20 163.56 163.57 163.31 163.57 0.0M
2021-05-19 163.59 163.59 163.13 163.49 0.0M
2021-05-18 164.04 164.09 163.72 163.72 0.0M
2021-05-17 164.32 164.32 163.91 163.97 0.0M
2021-05-14 164.11 164.11 164.06 164.06 0.0M
2021-05-13 164.08 164.08 163.62 163.75 0.0M
2021-05-12 164.31 164.31 163.84 163.84 0.0M
2021-05-11 164.56 164.56 164.07 164.07 0.0M
2021-05-10 164.58 164.58 164.45 164.45 0.0M
2021-05-07 164.81 164.81 164.40 164.56 0.0M
2021-05-06 164.75 164.75 164.42 164.48 0.0M
2021-05-05 164.76 164.76 164.21 164.42 0.0M
2021-05-04 164.40 164.74 164.40 164.74 0.0M
2021-05-03 164.55 164.64 164.41 164.64 0.0M
2021-04-30 164.43 164.52 164.43 164.51 0.0M
2021-04-29 164.74 164.75 164.41 164.41 0.0M
2021-04-28 164.81 164.89 164.69 164.73 0.0M
2021-04-27 164.97 164.97 164.78 164.78 0.0M
2021-04-26 164.98 164.98 164.79 164.88 0.0M
2021-04-23 165.16 165.16 164.89 164.89 0.0M
2021-04-22 165.24 165.24 164.82 164.82 0.0M
2021-04-21 165.05 165.05 164.96 164.96 0.0M
2021-04-20 164.78 164.78 164.67 164.67 0.0M
2021-04-19 165.10 165.10 164.93 164.93 0.0M
2021-04-16 165.24 165.24 164.93 164.93 0.0M
2021-04-15 165.04 165.32 165.04 165.32 0.0M
2021-04-14 165.48 165.48 165.05 165.05 0.0M
2021-04-13 165.26 165.26 164.96 165.21 0.0M
2021-04-12 165.55 165.55 165.25 165.25 0.0M
2021-04-09 165.70 165.70 165.42 165.52 0.0M
2021-04-08 165.70 165.72 165.70 165.70 0.0M
2021-04-07 165.68 165.68 165.43 165.45 0.0M
2021-04-06 165.05 165.24 165.05 165.24 0.0M
2021-04-01 165.23 165.30 165.01 165.18 0.0M
2021-03-31 165.11 165.25 165.11 165.25 0.0M
2021-03-30 165.25 165.25 164.51 165.05 0.0M
2021-03-29 165.86 165.86 165.47 165.47 0.0M
2021-03-26 165.94 165.94 165.77 165.77 0.0M
2021-03-25 165.86 165.97 165.86 165.97 0.0M
2021-03-24 165.82 165.82 165.74 165.74 0.0M
2021-03-23 165.56 165.73 165.56 165.66 0.0M
2021-03-22 165.53 165.53 165.40 165.40 0.0M
2021-03-19 165.35 165.35 165.19 165.24 0.0M
2021-03-18 165.18 165.18 164.98 165.01 0.0M
2021-03-17 165.79 165.79 165.23 165.23 0.0M
2021-03-16 165.72 165.72 165.60 165.60 0.0M
2021-03-15 165.59 165.68 165.49 165.68 0.0M
2021-03-12 165.64 165.64 165.51 165.51 0.0M
2021-03-11 165.68 165.80 165.68 165.80 0.0M
2021-03-10 165.56 165.56 165.09 165.28 0.0M
2021-03-09 165.49 165.74 165.49 165.67 0.0M
2021-03-08 165.87 165.87 165.36 165.36 0.0M
2021-03-05 165.62 165.72 165.56 165.72 0.0M
2021-03-04 165.78 165.78 165.67 165.71 0.0M
2021-03-03 166.21 166.21 165.55 165.55 0.0M
2021-03-02 166.04 166.19 165.87 166.19 0.0M
2021-03-01 165.51 165.99 165.51 165.99 0.0M
2021-02-26 165.12 165.17 165.05 165.17 0.0M
2021-02-25 165.57 165.57 165.04 165.04 0.0M
2021-02-24 165.93 165.93 165.18 165.70 0.0M
2021-02-23 165.84 165.84 165.50 165.72 0.0M
2021-02-22 165.55 166.02 165.55 166.02 0.0M
2021-02-19 165.83 165.95 165.83 165.92 0.0M
2021-02-18 166.21 166.21 165.86 165.86 0.0M
2021-02-17 165.85 166.05 165.85 165.99 0.0M
2021-02-16 166.43 166.43 166.01 166.01 0.0M
2021-02-15 166.54 166.54 166.32 166.32 0.0M
2021-02-12 167.01 167.01 166.65 166.65 0.0M
2021-02-11 167.02 167.02 166.99 166.99 0.0M
2021-02-10 166.86 166.98 166.81 166.81 0.0M
2021-02-09 166.82 166.82 166.82 166.82 0.0M
2021-02-08 166.76 166.76 166.60 166.74 0.0M
2021-02-05 167.07 167.07 166.73 166.78 0.0M
2021-02-04 167.10 167.10 166.86 166.86 0.0M
2021-02-03 167.28 167.28 167.20 167.20 0.0M
2021-02-02 167.46 167.46 167.15 167.30 0.0M
2021-02-01 167.32 167.58 167.32 167.53 0.0M
2021-01-29 167.40 167.40 167.18 167.34 0.0M
2021-01-28 167.52 167.53 167.35 167.51 0.0M
2021-01-27 167.45 167.60 167.32 167.45 0.0M
2021-01-26 167.58 167.64 167.38 167.50 0.0M
2021-01-25 167.44 167.69 167.44 167.69 0.0M
2021-01-22 167.87 167.87 167.64 167.77 0.0M
2021-01-21 168.24 168.24 167.81 167.81 0.0M
2021-01-20 168.03 168.04 168.03 168.04 0.0M
2021-01-19 168.05 168.05 167.94 167.94 0.0M
2021-01-18 168.12 168.12 167.96 167.96 0.0M
2021-01-15 167.98 168.09 167.84 168.09 0.0M
2021-01-14 167.80 167.99 167.70 167.99 0.0M
2021-01-13 167.67 167.84 167.56 167.84 0.0M
2021-01-12 167.55 167.55 167.36 167.36 0.0M
2021-01-11 167.95 167.95 167.69 167.69 0.0M
2021-01-08 168.07 168.20 167.83 167.83 0.0M
2021-01-07 168.11 168.11 167.88 167.88 0.0M
2021-01-06 168.10 168.10 167.86 167.86 0.0M
2021-01-05 167.87 168.19 167.87 168.19 0.0M
2021-01-04 167.78 168.28 167.59 167.92 0.0M