Xtrackers II Global Inflation-Linked Bond UCITS ETF 5C

XGIU
🏛️ Deutschland →
21.84
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 26.25 26.34 26.25 26.30 0.0M
2021-12-29 26.39 26.39 26.11 26.11 0.0M
2021-12-28 26.32 26.45 26.28 26.38 0.0M
2021-12-27 26.45 26.45 26.26 26.31 0.0M
2021-12-23 26.33 26.34 26.26 26.29 0.0M
2021-12-22 26.22 26.32 26.18 26.32 0.0M
2021-12-21 26.33 26.35 26.23 26.24 0.0M
2021-12-20 26.44 26.50 26.27 26.30 0.0M
2021-12-17 26.28 26.39 26.20 26.37 0.0M
2021-12-16 26.25 26.36 26.13 26.29 0.0M
2021-12-15 26.35 26.41 26.14 26.23 0.0M
2021-12-14 26.58 26.59 26.31 26.33 0.0M
2021-12-13 26.67 26.68 26.57 26.59 0.0M
2021-12-10 26.56 26.63 26.51 26.55 0.0M
2021-12-09 26.53 26.65 26.53 26.55 0.0M
2021-12-08 26.77 26.77 26.43 26.49 0.0M
2021-12-07 26.72 26.85 26.68 26.81 0.0M
2021-12-06 26.74 26.81 26.73 26.75 0.0M
2021-12-03 26.66 26.76 26.66 26.71 0.0M
2021-12-02 26.61 26.66 26.58 26.64 0.0M
2021-12-01 26.64 26.64 26.50 26.60 0.0M
2021-11-30 26.43 26.65 26.43 26.63 0.0M
2021-11-29 26.66 26.66 26.56 26.63 0.0M
2021-11-26 26.78 26.78 26.44 26.51 0.0M
2021-11-25 26.47 26.53 26.42 26.51 0.0M
2021-11-24 26.43 26.50 26.30 26.44 0.0M
2021-11-23 26.51 26.51 26.32 26.32 0.0M
2021-11-22 26.72 26.78 26.49 26.49 0.0M
2021-11-19 26.57 26.79 26.57 26.72 0.0M
2021-11-18 26.57 26.64 26.56 26.59 0.0M
2021-11-17 26.47 26.53 26.43 26.48 0.0M
2021-11-16 26.44 26.60 26.42 26.42 0.0M
2021-11-15 26.35 26.42 26.30 26.41 0.0M
2021-11-12 26.24 26.32 26.20 26.28 0.0M
2021-11-11 26.21 26.31 26.19 26.22 0.0M
2021-11-10 26.38 26.38 26.21 26.23 0.0M
2021-11-09 26.15 26.35 26.15 26.35 0.0M
2021-11-08 26.03 26.20 26.03 26.13 0.0M
2021-11-05 25.80 26.20 25.80 26.11 0.0M
2021-11-04 25.76 26.00 25.76 25.90 0.0M
2021-11-03 25.77 25.81 25.70 25.70 0.0M
2021-11-02 25.73 25.77 25.65 25.73 0.0M
2021-11-01 25.77 25.82 25.69 25.69 0.0M
2021-10-29 25.89 25.89 25.71 25.76 0.0M
2021-10-28 26.18 26.25 25.97 25.98 0.0M
2021-10-27 25.96 26.16 25.93 26.16 0.0M
2021-10-26 25.92 25.98 25.87 25.92 0.0M
2021-10-25 25.83 25.97 25.82 25.86 0.0M
2021-10-22 25.63 25.94 25.63 25.81 0.0M
2021-10-21 25.64 25.72 25.63 25.72 0.0M
2021-10-20 25.65 25.71 25.56 25.64 0.0M
2021-10-19 25.62 25.63 25.57 25.61 0.0M
2021-10-18 25.66 25.73 25.61 25.66 0.0M
2021-10-15 25.75 25.79 25.70 25.73 0.0M
2021-10-14 25.52 25.80 25.52 25.80 0.0M
2021-10-13 25.44 25.69 25.44 25.56 0.0M
2021-10-12 25.28 25.44 25.19 25.44 0.0M
2021-10-11 25.25 25.28 25.20 25.26 0.0M
2021-10-08 25.41 25.41 25.28 25.28 0.0M
2021-10-07 25.46 25.46 25.35 25.38 0.0M
2021-10-06 25.32 25.46 25.32 25.42 0.0M
2021-10-05 25.25 25.50 25.25 25.39 0.0M
2021-10-04 25.34 25.34 25.20 25.34 0.0M
2021-10-01 25.21 25.29 25.12 25.25 0.0M
2021-09-30 25.04 25.13 24.93 25.07 0.0M
2021-09-29 25.13 25.13 25.06 25.06 0.0M
2021-09-28 25.28 25.33 25.07 25.12 0.0M
2021-09-27 25.26 25.37 25.21 25.37 0.0M
2021-09-24 25.22 25.28 25.22 25.22 0.0M
2021-09-23 25.39 25.48 25.29 25.29 0.0M
2021-09-22 25.43 25.50 25.41 25.44 0.0M
2021-09-21 25.49 25.56 25.47 25.49 0.0M
2021-09-20 25.42 25.55 25.42 25.50 0.0M
2021-09-17 25.61 25.61 25.46 25.47 0.0M
2021-09-16 25.63 25.65 25.51 25.55 0.0M
2021-09-15 25.57 25.63 25.57 25.61 0.0M
2021-09-14 25.60 25.63 25.52 25.57 0.0M
2021-09-13 25.56 25.70 25.56 25.61 0.0M
2021-09-10 25.58 25.58 25.51 25.54 0.0M
2021-09-09 25.44 25.58 25.39 25.55 0.0M
2021-09-08 25.31 25.49 25.31 25.39 0.0M
2021-09-07 25.21 25.28 25.21 25.27 0.0M
2021-09-06 25.26 25.31 25.22 25.30 0.0M
2021-09-03 25.27 25.30 25.17 25.20 0.0M
2021-09-02 25.25 25.34 25.25 25.28 0.0M
2021-09-01 25.20 25.30 25.14 25.21 0.0M
2021-08-31 25.56 25.58 25.31 25.32 0.0M
2021-08-30 25.50 25.64 25.50 25.58 0.1M
2021-08-27 25.47 25.49 25.42 25.49 0.0M
2021-08-26 25.43 25.46 25.39 25.45 0.0M
2021-08-25 25.65 25.65 25.42 25.44 0.0M
2021-08-24 25.48 25.62 25.48 25.59 0.0M
2021-08-23 25.45 25.53 25.41 25.53 0.0M
2021-08-20 25.59 25.59 25.50 25.52 0.0M
2021-08-19 25.59 25.59 25.50 25.50 0.0M
2021-08-18 25.51 25.54 25.51 25.52 0.0M
2021-08-17 25.49 25.53 25.49 25.50 0.0M
2021-08-16 25.51 25.56 25.44 25.44 0.0M
2021-08-13 25.48 25.48 25.42 25.43 0.0M
2021-08-12 25.55 25.55 25.44 25.48 0.0M
2021-08-11 25.54 25.55 25.50 25.51 0.0M
2021-08-10 25.58 25.65 25.55 25.55 0.0M
2021-08-09 25.46 25.56 25.46 25.55 0.0M
2021-08-06 25.38 25.55 25.38 25.43 0.0M
2021-08-05 25.36 25.50 25.36 25.41 0.0M
2021-08-04 25.39 25.46 25.37 25.44 0.0M
2021-08-03 25.28 25.38 25.25 25.36 0.0M
2021-08-02 25.32 25.32 25.20 25.31 0.0M
2021-07-30 25.29 25.32 25.27 25.29 0.0M
2021-07-29 25.29 25.32 25.27 25.30 0.0M
2021-07-28 25.32 25.33 25.27 25.27 0.0M
2021-07-27 25.31 25.36 25.25 25.25 0.0M
2021-07-26 25.28 25.30 25.21 25.25 0.0M
2021-07-23 25.11 25.21 25.07 25.21 0.0M
2021-07-22 24.98 25.09 24.94 25.09 0.0M
2021-07-21 24.99 25.00 24.91 24.91 0.0M
2021-07-20 24.94 25.04 24.93 24.97 0.0M
2021-07-19 24.89 24.98 24.89 24.97 0.0M
2021-07-16 24.82 24.88 24.80 24.85 0.0M
2021-07-15 24.81 24.85 24.75 24.79 0.0M
2021-07-14 24.79 24.84 24.73 24.78 0.0M
2021-07-13 24.55 24.77 24.55 24.75 0.0M
2021-07-12 24.58 24.64 24.56 24.61 0.0M
2021-07-09 24.57 24.61 24.52 24.55 0.0M
2021-07-08 24.75 24.81 24.62 24.62 0.0M
2021-07-07 24.64 24.79 24.64 24.72 0.0M
2021-07-06 24.32 24.63 24.32 24.61 0.0M
2021-07-05 24.38 24.42 24.35 24.39 0.0M
2021-07-02 24.36 24.42 24.36 24.39 0.0M
2021-07-01 24.34 24.36 24.27 24.30 0.0M
2021-06-30 24.26 24.36 24.26 24.35 0.0M
2021-06-29 24.28 24.34 24.23 24.26 0.0M
2021-06-28 24.26 24.33 24.18 24.28 0.0M
2021-06-25 24.26 24.26 24.14 24.17 0.0M
2021-06-24 24.23 24.30 24.23 24.27 0.0M
2021-06-23 24.16 24.25 24.15 24.23 0.0M
2021-06-22 24.18 24.25 24.12 24.19 0.0M
2021-06-21 24.39 24.39 24.14 24.20 0.0M
2021-06-18 24.28 24.34 24.24 24.29 0.0M
2021-06-17 24.12 24.22 24.12 24.20 0.0M
2021-06-16 24.25 24.25 24.18 24.20 0.0M
2021-06-15 24.23 24.24 24.17 24.18 0.0M
2021-06-14 24.29 24.29 24.20 24.21 0.0M
2021-06-11 24.20 24.32 24.20 24.29 0.0M
2021-06-10 24.12 24.13 24.04 24.12 0.0M
2021-06-09 24.11 24.11 24.05 24.07 0.0M
2021-06-08 23.98 24.06 23.98 24.04 0.0M
2021-06-07 24.06 24.06 23.98 23.99 0.0M
2021-06-04 23.98 24.04 23.97 24.02 0.0M
2021-06-03 23.96 24.03 23.96 23.99 0.0M
2021-06-02 23.86 23.96 23.86 23.95 0.0M
2021-06-01 23.88 23.89 23.79 23.82 0.0M
2021-05-31 23.95 23.95 23.89 23.90 0.0M
2021-05-28 23.81 23.94 23.81 23.92 0.0M
2021-05-27 23.84 23.84 23.77 23.82 0.0M
2021-05-26 23.77 23.85 23.77 23.85 0.0M
2021-05-25 23.67 23.75 23.67 23.75 0.0M
2021-05-21 23.58 23.68 23.57 23.68 0.0M
2021-05-20 23.58 23.60 23.53 23.59 0.0M
2021-05-19 23.57 23.67 23.57 23.63 0.0M
2021-05-18 23.71 23.71 23.62 23.66 0.0M
2021-05-17 23.72 23.74 23.61 23.69 0.0M
2021-05-14 23.68 23.71 23.67 23.69 0.0M
2021-05-13 23.67 23.67 23.63 23.66 0.0M
2021-05-12 23.70 23.78 23.70 23.74 0.0M
2021-05-11 23.74 23.75 23.62 23.62 0.0M
2021-05-10 23.60 23.81 23.60 23.77 0.0M
2021-05-07 23.78 23.78 23.69 23.69 0.0M
2021-05-06 23.78 23.86 23.74 23.78 0.0M
2021-05-05 23.81 23.85 23.76 23.84 0.0M
2021-05-04 23.68 23.80 23.65 23.77 0.0M
2021-05-03 23.66 23.66 23.54 23.63 0.0M
2021-04-30 23.44 23.60 23.44 23.60 0.0M
2021-04-29 23.53 23.53 23.45 23.52 0.0M
2021-04-28 23.56 23.59 23.49 23.54 0.0M
2021-04-27 23.61 23.62 23.55 23.58 0.0M
2021-04-26 23.57 23.64 23.52 23.60 0.0M
2021-04-23 23.76 23.76 23.58 23.59 0.0M
2021-04-22 23.71 23.74 23.65 23.65 0.0M
2021-04-21 23.72 23.74 23.67 23.68 0.0M
2021-04-20 23.66 23.69 23.62 23.69 0.0M
2021-04-19 23.71 23.73 23.62 23.73 0.0M
2021-04-16 23.64 23.70 23.64 23.67 0.0M
2021-04-15 23.62 23.73 23.60 23.73 0.0M
2021-04-14 23.67 23.67 23.57 23.57 0.0M
2021-04-13 23.58 23.70 23.58 23.64 0.0M
2021-04-12 23.66 23.66 23.63 23.65 0.0M
2021-04-09 23.64 23.68 23.63 23.65 0.0M
2021-04-08 23.75 23.75 23.68 23.71 0.0M
2021-04-07 23.75 23.84 23.74 23.74 0.0M
2021-04-06 23.81 23.87 23.81 23.85 0.0M
2021-04-01 23.75 23.96 23.75 23.95 0.0M
2021-03-31 23.83 23.91 23.83 23.86 0.0M
2021-03-30 23.88 23.88 23.81 23.82 0.0M
2021-03-29 24.01 24.04 23.91 23.92 0.0M
2021-03-26 23.96 24.05 23.94 23.98 0.0M
2021-03-25 23.91 24.03 23.88 24.03 0.0M
2021-03-24 23.85 23.86 23.79 23.86 0.0M
2021-03-23 23.66 23.76 23.61 23.76 0.0M
2021-03-22 23.70 23.70 23.54 23.57 0.0M
2021-03-19 23.61 23.67 23.50 23.56 0.0M
2021-03-18 23.51 23.56 23.49 23.55 0.0M
2021-03-17 23.75 23.78 23.62 23.66 0.0M
2021-03-16 23.63 23.78 23.60 23.74 0.0M
2021-03-15 23.58 23.64 23.50 23.64 0.0M
2021-03-12 23.58 23.65 23.49 23.51 0.0M
2021-03-11 23.72 23.78 23.69 23.69 0.0M
2021-03-10 23.68 23.71 23.62 23.71 0.0M
2021-03-09 23.59 23.69 23.58 23.65 0.0M
2021-03-08 23.45 23.58 23.45 23.56 0.0M
2021-03-05 23.40 23.52 23.40 23.52 0.0M
2021-03-04 23.40 23.49 23.35 23.44 0.0M
2021-03-03 23.43 23.43 23.26 23.31 0.0M
2021-03-02 23.40 23.40 23.26 23.37 0.0M
2021-03-01 23.32 23.36 23.24 23.31 0.0M
2021-02-26 23.12 23.15 23.03 23.06 0.0M
2021-02-25 23.00 23.05 22.95 23.05 0.0M
2021-02-24 23.23 23.23 23.13 23.17 0.0M
2021-02-23 23.15 23.21 23.15 23.18 0.0M
2021-02-22 23.16 23.28 23.14 23.24 0.0M
2021-02-19 23.33 23.33 23.23 23.24 0.0M
2021-02-18 23.61 23.61 23.41 23.41 0.0M
2021-02-17 23.49 23.62 23.48 23.59 0.0M
2021-02-16 23.50 23.57 23.43 23.50 0.0M
2021-02-15 23.53 23.54 23.47 23.54 0.0M
2021-02-12 23.62 23.70 23.59 23.62 0.0M
2021-02-11 23.70 23.72 23.63 23.63 0.0M
2021-02-10 23.64 23.66 23.63 23.63 0.0M
2021-02-09 23.68 23.70 23.61 23.68 0.0M
2021-02-08 23.56 23.71 23.56 23.71 0.0M
2021-02-05 23.81 23.81 23.68 23.68 0.0M
2021-02-04 23.82 23.83 23.74 23.77 0.0M
2021-02-03 23.76 23.82 23.76 23.81 0.0M
2021-02-02 23.74 23.81 23.74 23.78 0.0M
2021-02-01 23.71 23.77 23.65 23.77 0.0M
2021-01-29 23.79 23.79 23.72 23.72 0.0M
2021-01-28 23.77 23.81 23.74 23.77 0.0M
2021-01-27 23.71 23.83 23.70 23.80 0.0M
2021-01-26 23.73 23.73 23.65 23.69 0.0M
2021-01-25 23.58 23.71 23.58 23.71 0.0M
2021-01-22 23.50 23.70 23.50 23.54 0.0M
2021-01-21 23.64 23.71 23.51 23.59 0.0M
2021-01-20 23.55 23.74 23.55 23.64 0.0M
2021-01-19 23.63 23.67 23.60 23.66 0.0M
2021-01-18 23.70 23.71 23.64 23.69 0.0M
2021-01-15 23.57 23.69 23.57 23.66 0.0M
2021-01-14 23.54 23.68 23.54 23.65 0.0M
2021-01-13 23.46 23.55 23.45 23.54 0.0M
2021-01-12 23.38 23.44 23.37 23.40 0.0M
2021-01-11 23.49 23.49 23.35 23.35 0.0M
2021-01-08 23.37 23.42 23.37 23.37 0.0M
2021-01-07 23.24 23.45 23.24 23.32 0.0M
2021-01-06 23.41 23.41 23.35 23.38 0.0M
2021-01-05 23.69 23.69 23.51 23.51 0.0M
2021-01-04 23.67 23.75 23.64 23.64 0.0M