Xtrackers II Eurozone Inflation-Linked Bond UCITS ETF 1C (DBX0AM)

XEIN
🏛️ Deutschland →
238.89
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
2022-12-30 225.71 225.82 224.68 225.23 0.0M
2022-12-29 225.72 226.99 225.33 226.99 0.0M
2022-12-28 224.64 226.28 224.62 225.55 0.0M
2022-12-27 226.24 226.24 224.28 224.74 0.0M
2022-12-23 226.52 226.91 225.89 226.30 0.0M
2022-12-22 226.88 227.69 226.40 226.73 0.0M
2022-12-21 227.05 227.76 226.79 226.88 0.0M
2022-12-20 227.29 227.67 226.28 226.29 0.0M
2022-12-19 228.94 228.94 227.46 228.11 0.0M
2022-12-16 229.49 229.49 228.22 229.07 0.0M
2022-12-15 236.41 236.41 231.64 231.64 0.0M
2022-12-14 237.99 237.99 234.95 235.78 0.0M
2022-12-13 237.90 238.95 237.29 237.29 0.0M
2022-12-12 237.79 238.74 237.72 238.13 0.0M
2022-12-09 238.37 239.18 237.96 238.14 0.0M
2022-12-08 239.99 240.69 239.47 239.47 0.0M
2022-12-07 239.79 240.45 238.94 240.04 0.0M
2022-12-06 239.35 240.17 239.35 240.17 0.0M
2022-12-05 240.42 241.48 239.48 239.48 0.0M
2022-12-02 239.81 241.50 239.50 239.50 0.0M
2022-12-01 238.50 240.26 238.09 239.67 0.0M
2022-11-30 234.50 236.43 234.11 236.43 0.0M
2022-11-29 235.69 236.00 235.15 235.17 0.0M
2022-11-28 234.77 235.00 233.18 233.89 0.0M
2022-11-25 235.31 235.84 233.88 234.41 0.0M
2022-11-24 235.68 236.74 235.39 236.52 0.0M
2022-11-23 232.78 235.26 232.78 234.70 0.0M
2022-11-22 231.12 233.48 231.12 233.17 0.0M
2022-11-21 233.80 233.91 231.85 232.84 0.0M
2022-11-18 231.99 233.48 230.66 232.90 0.0M
2022-11-17 233.48 233.48 231.59 232.05 0.0M
2022-11-16 230.57 232.84 230.38 232.42 0.0M
2022-11-15 231.11 231.59 229.99 230.34 0.0M
2022-11-14 230.87 231.10 229.43 229.64 0.0M
2022-11-11 231.85 232.70 229.96 230.28 0.0M
2022-11-10 230.68 233.26 229.08 233.26 0.0M
2022-11-09 229.98 230.10 228.90 230.10 0.0M
2022-11-08 227.30 229.67 227.30 229.09 0.0M
2022-11-07 227.22 228.68 227.22 228.08 0.0M
2022-11-04 227.17 228.70 227.17 228.00 0.0M
2022-11-03 227.22 228.38 225.38 227.30 0.0M
2022-11-02 229.53 229.53 228.15 228.85 0.0M
2022-11-01 229.23 230.58 228.91 228.95 0.0M
2022-10-31 228.99 230.49 228.04 228.68 0.0M
2022-10-28 230.05 231.16 230.05 230.06 0.0M
2022-10-27 226.14 231.54 224.98 231.54 0.0M
2022-10-26 227.04 227.04 225.25 226.71 0.0M
2022-10-25 224.02 226.86 224.02 226.27 0.0M
2022-10-24 222.59 223.31 220.75 222.96 0.0M
2022-10-21 219.50 220.55 217.92 220.17 0.0M
2022-10-20 218.38 220.19 218.38 219.84 0.0M
2022-10-19 220.19 220.24 218.46 218.96 0.0M
2022-10-18 221.06 221.93 219.59 220.35 0.0M
2022-10-17 221.43 222.53 220.90 221.38 0.0M
2022-10-14 223.19 223.81 220.28 220.28 0.0M
2022-10-13 220.90 222.67 219.72 221.12 0.0M
2022-10-12 220.69 221.63 219.71 220.99 0.0M
2022-10-11 220.52 221.51 219.62 220.74 0.0M
2022-10-10 221.64 222.49 220.47 220.88 0.0M
2022-10-07 222.38 223.36 221.18 221.52 0.0M
2022-10-06 224.42 225.95 223.57 223.57 0.0M
2022-10-05 225.41 226.90 224.77 225.33 0.0M
2022-10-04 225.04 227.52 224.50 226.32 0.0M
2022-10-03 221.55 225.14 220.85 224.63 0.0M
2022-09-30 222.15 222.74 220.00 221.70 0.0M
2022-09-29 222.28 223.15 220.65 221.06 0.0M
2022-09-28 221.79 223.62 220.80 222.88 0.0M
2022-09-27 225.47 226.13 221.99 221.99 0.0M
2022-09-26 227.91 228.88 226.50 226.94 0.0M
2022-09-23 231.59 232.44 229.31 229.45 0.0M
2022-09-22 231.25 233.60 231.22 231.22 0.0M
2022-09-21 232.52 233.67 232.11 232.20 0.0M
2022-09-20 231.79 231.79 230.89 231.24 0.0M
2022-09-19 233.55 233.55 231.51 232.20 0.0M
2022-09-16 232.28 233.24 231.30 233.21 0.0M
2022-09-15 231.72 233.69 231.72 232.66 0.0M
2022-09-14 231.37 232.70 230.04 232.52 0.0M
2022-09-13 231.03 231.78 230.89 231.13 0.0M
2022-09-12 231.20 231.89 230.58 231.78 0.0M
2022-09-09 231.33 232.64 230.73 231.85 0.0M
2022-09-08 234.17 234.80 231.99 231.99 0.0M
2022-09-07 232.90 234.32 232.76 233.69 0.0M
2022-09-06 233.31 234.24 231.96 233.01 0.0M
2022-09-05 233.90 234.08 233.00 233.40 0.0M
2022-09-02 234.41 234.41 233.00 233.50 0.0M
2022-09-01 233.90 234.66 233.04 233.40 0.0M
2022-08-31 238.66 238.66 235.22 235.28 0.0M
2022-08-30 238.03 239.62 237.67 237.92 0.0M
2022-08-29 238.76 239.50 238.11 238.57 0.0M
2022-08-26 242.37 242.37 240.17 241.31 0.0M
2022-08-25 241.95 243.49 241.95 242.41 0.0M
2022-08-24 241.93 241.97 240.49 241.54 0.0M
2022-08-23 245.52 245.52 242.70 242.86 0.0M
2022-08-22 246.01 246.01 244.19 244.19 0.0M
2022-08-19 244.80 245.27 244.25 244.44 0.0M
2022-08-18 244.79 246.94 244.79 246.17 0.0M
2022-08-17 246.64 246.64 244.45 245.40 0.0M
2022-08-16 247.72 248.07 246.00 246.16 0.0M
2022-08-15 246.78 247.87 246.23 247.87 0.0M
2022-08-12 248.59 248.59 246.00 246.40 0.0M
2022-08-11 247.12 248.50 246.50 247.49 0.0M
2022-08-10 247.15 249.02 246.91 247.24 0.0M
2022-08-09 247.64 248.10 246.62 247.06 0.0M
2022-08-08 247.52 247.98 247.05 247.31 0.0M
2022-08-05 247.70 248.46 246.17 246.59 0.0M
2022-08-04 247.07 247.72 245.67 247.44 0.0M
2022-08-03 245.96 246.98 244.96 246.58 0.0M
2022-08-02 247.77 248.43 246.52 246.52 0.0M
2022-08-01 246.89 247.61 245.78 247.40 0.0M
2022-07-29 243.64 246.21 243.24 246.21 0.0M
2022-07-28 240.87 244.79 240.36 244.09 0.0M
2022-07-27 240.47 242.04 239.84 241.48 0.0M
2022-07-26 239.58 241.89 239.36 241.28 0.0M
2022-07-25 238.55 239.36 237.44 239.04 0.0M
2022-07-22 235.29 238.57 235.29 238.32 0.0M
2022-07-21 234.97 235.64 233.25 235.64 0.0M
2022-07-20 237.34 238.56 236.28 236.28 0.0M
2022-07-19 238.29 238.29 236.22 236.58 0.0M
2022-07-18 237.67 238.40 237.05 237.50 0.0M
2022-07-15 238.96 239.41 237.56 238.03 0.0M
2022-07-14 237.44 237.74 236.04 237.34 0.0M
2022-07-13 237.24 238.97 236.71 238.34 0.0M
2022-07-12 236.31 238.22 236.15 237.80 0.0M
2022-07-11 235.53 236.39 234.71 236.23 0.0M
2022-07-08 235.63 235.83 234.42 234.42 0.0M
2022-07-07 235.31 235.94 234.22 235.80 0.0M
2022-07-06 236.96 238.91 235.68 235.68 0.0M
2022-07-05 235.13 237.86 235.13 237.42 0.0M
2022-07-04 235.64 235.64 233.94 235.14 0.0M
2022-07-01 233.73 237.00 232.52 234.90 0.0M
2022-06-30 234.29 234.29 232.96 233.31 0.0M
2022-06-29 231.96 232.86 230.67 232.86 0.0M
2022-06-28 232.74 232.74 230.90 231.30 0.0M
2022-06-27 232.68 233.82 232.13 233.04 0.0M
2022-06-24 232.91 234.01 232.08 233.19 0.0M
2022-06-23 230.72 233.45 230.64 232.94 0.0M
2022-06-22 229.14 231.34 228.28 230.44 0.0M
2022-06-21 227.22 228.48 227.22 228.14 0.0M
2022-06-20 227.06 228.83 227.06 227.53 0.0M
2022-06-17 228.52 230.90 227.45 228.66 0.0M
2022-06-16 229.92 229.92 225.70 228.87 0.0M
2022-06-15 229.45 230.36 227.66 229.00 0.0M
2022-06-14 230.73 230.73 226.29 226.29 0.0M
2022-06-13 233.42 234.07 229.48 229.72 0.0M
2022-06-10 237.00 238.10 234.78 234.78 0.0M
2022-06-09 239.56 241.07 237.48 237.97 0.0M
2022-06-08 239.80 240.81 239.73 240.21 0.0M
2022-06-07 238.88 240.48 238.88 240.08 0.0M
2022-06-06 239.89 239.95 239.00 239.04 0.0M
2022-06-03 239.99 239.99 239.10 239.57 0.0M
2022-06-02 240.09 240.65 239.23 239.61 0.0M
2022-06-01 240.77 241.00 239.97 240.07 0.0M
2022-05-31 241.08 242.64 240.52 241.12 0.0M
2022-05-30 241.33 242.01 240.74 242.01 0.0M
2022-05-27 241.77 242.79 241.50 242.18 0.0M
2022-05-26 242.89 242.89 241.56 241.71 0.0M
2022-05-25 242.51 243.55 241.54 241.98 0.0M
2022-05-24 241.78 243.33 241.72 242.26 0.0M
2022-05-23 244.27 244.50 242.12 242.12 0.0M
2022-05-20 245.31 245.49 243.74 244.16 0.0M
2022-05-19 245.40 247.15 244.57 246.30 0.0M
2022-05-18 245.52 245.54 244.38 245.33 0.0M
2022-05-17 245.72 246.21 244.80 244.94 0.0M
2022-05-16 245.17 246.31 243.73 246.20 0.0M
2022-05-13 245.21 245.21 243.77 244.41 0.0M
2022-05-12 244.92 246.93 244.16 245.01 0.0M
2022-05-11 242.53 243.51 241.35 243.39 0.0M
2022-05-10 241.76 243.19 241.15 242.09 0.0M
2022-05-09 243.03 243.20 240.78 241.97 0.0M
2022-05-06 246.17 246.94 242.91 243.24 0.0M
2022-05-05 248.12 250.00 246.84 247.14 0.0M
2022-05-04 248.22 249.58 248.11 248.11 0.0M
2022-05-03 250.09 250.09 248.47 249.35 0.0M
2022-05-02 250.00 251.14 249.68 250.07 0.0M
2022-04-29 250.80 251.70 250.17 250.84 0.0M
2022-04-28 250.43 250.84 249.28 250.18 0.0M
2022-04-27 252.00 252.00 249.12 249.59 0.0M
2022-04-26 248.63 249.66 248.58 249.66 0.0M
2022-04-25 250.93 250.93 248.47 249.56 0.0M
2022-04-22 250.61 250.61 249.25 249.25 0.0M
2022-04-21 250.71 251.65 250.30 250.39 0.0M
2022-04-20 250.87 252.03 250.54 251.88 0.0M
2022-04-19 251.04 251.04 249.78 250.74 0.0M
2022-04-14 251.75 252.50 250.74 250.79 0.0M
2022-04-13 250.99 252.55 250.43 251.84 0.0M
2022-04-12 250.35 252.57 249.80 251.63 0.0M
2022-04-11 251.31 251.54 250.30 250.30 0.0M
2022-04-08 251.62 252.27 250.77 251.64 0.0M
2022-04-07 252.40 252.70 251.10 251.97 0.0M
2022-04-06 252.21 253.00 251.10 252.27 0.0M
2022-04-05 253.23 253.55 252.00 252.46 0.0M
2022-04-04 252.49 254.10 252.00 253.95 0.0M
2022-04-01 252.27 252.76 250.90 252.43 0.0M
2022-03-31 252.09 253.09 251.88 252.78 0.0M
2022-03-30 251.09 252.65 251.09 252.04 0.0M
2022-03-29 251.43 252.10 250.00 251.27 0.0M
2022-03-28 251.61 252.48 250.58 251.82 0.0M
2022-03-25 252.44 253.22 251.09 252.04 0.0M
2022-03-24 253.56 253.56 252.06 252.48 0.0M
2022-03-23 250.84 253.04 250.43 252.72 0.0M
2022-03-22 250.00 251.08 248.94 251.04 0.0M
2022-03-21 251.06 251.12 249.95 250.27 0.0M
2022-03-18 250.71 252.13 250.01 251.16 0.0M
2022-03-17 250.55 251.04 248.85 250.72 0.0M
2022-03-16 251.44 251.54 249.84 249.84 0.0M
2022-03-15 253.03 253.03 250.81 251.31 0.0M
2022-03-14 254.19 254.68 251.89 251.89 0.0M
2022-03-11 251.42 254.24 250.95 254.24 0.0M
2022-03-10 255.71 256.37 249.59 250.92 0.0M
2022-03-09 261.39 261.39 255.00 255.23 0.0M
2022-03-08 261.64 264.19 260.31 261.06 0.0M
2022-03-07 258.86 265.20 258.86 261.59 0.0M
2022-03-04 254.90 258.70 254.90 258.52 0.0M
2022-03-03 255.00 255.25 253.34 254.22 0.1M
2022-03-02 252.78 257.00 252.78 254.32 0.0M
2022-03-01 248.85 254.94 248.85 254.94 0.0M
2022-02-28 246.08 247.91 246.08 247.62 0.0M
2022-02-25 247.12 247.12 245.03 245.13 0.0M
2022-02-24 244.79 247.47 244.79 247.01 0.0M
2022-02-23 241.92 243.39 241.92 243.39 0.0M
2022-02-22 242.41 242.89 241.55 242.06 0.0M
2022-02-21 241.28 242.34 241.28 241.63 0.0M
2022-02-18 241.67 242.18 241.41 242.18 0.0M
2022-02-17 240.93 241.66 240.72 241.61 0.0M
2022-02-16 239.47 241.12 239.47 240.55 0.0M
2022-02-15 241.13 241.13 239.80 239.88 0.0M
2022-02-14 241.24 241.95 240.54 240.54 0.0M
2022-02-11 240.21 240.75 239.91 240.12 0.0M
2022-02-10 241.64 241.80 240.02 240.02 0.0M
2022-02-09 241.49 241.76 241.02 241.74 0.0M
2022-02-08 240.85 242.11 240.45 240.58 0.0M
2022-02-07 242.08 242.08 240.63 241.68 0.0M
2022-02-04 242.49 243.55 242.20 242.46 0.0M
2022-02-03 246.64 246.90 243.27 243.49 0.0M
2022-02-02 247.53 247.54 246.69 246.89 0.0M
2022-02-01 247.57 248.02 246.75 246.92 0.0M
2022-01-31 247.49 248.30 247.14 247.68 0.0M
2022-01-28 245.99 247.24 245.94 247.04 0.0M
2022-01-27 245.69 246.70 245.08 246.56 0.0M
2022-01-26 246.56 246.56 245.71 245.92 0.0M
2022-01-25 245.87 246.64 245.87 246.28 0.0M
2022-01-24 246.05 246.80 245.96 246.02 0.0M
2022-01-21 246.79 246.79 245.71 245.73 0.0M
2022-01-20 245.90 246.46 245.71 246.04 0.0M
2022-01-19 245.51 246.00 245.44 245.65 0.0M
2022-01-18 246.47 246.87 246.10 246.29 0.0M
2022-01-17 246.68 246.77 246.28 246.58 0.0M
2022-01-14 247.16 247.49 246.69 246.91 0.0M
2022-01-13 247.07 247.47 246.52 247.27 0.0M
2022-01-12 246.24 247.37 246.24 246.97 0.0M
2022-01-11 246.43 246.90 245.90 246.43 0.0M
2022-01-10 246.22 247.00 245.83 246.25 0.0M
2022-01-07 246.20 246.97 246.17 246.17 0.0M
2022-01-06 247.88 247.88 245.80 246.55 0.0M
2022-01-05 248.64 248.92 248.08 248.33 0.0M
2022-01-04 248.36 249.53 248.14 248.94 0.0M
2022-01-03 250.09 250.09 248.11 248.30 0.0M