Xtrackers II iBoxx Eurozone Government Bond Yield Plus UCITS ETF 1C (DBX0HM)

XY4P
🏛️ Deutschland →
179.26
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 178.97 178.97 178.97 178.97 0.0K
09:40 179.00 179.00 179.00 179.00 0.1K
09:50 179.07 179.07 179.07 179.07 0.0K
10:20 179.18 179.18 179.18 179.18 0.0K
10:30 179.08 179.08 179.08 179.08 0.3K
10:50 179.21 179.21 179.21 179.21 0.1K
10:55 179.20 179.20 179.07 179.07 0.8K
11:10 179.16 179.20 179.16 179.20 0.1K
11:40 179.06 179.18 179.06 179.18 0.1K
11:45 179.19 179.19 179.19 179.19 0.4K
11:55 179.02 179.02 179.02 179.02 0.0K
12:05 179.02 179.02 179.02 179.02 0.1K
12:10 179.12 179.12 179.12 179.12 0.1K
12:15 179.12 179.12 179.11 179.11 0.7K
12:25 179.02 179.02 179.02 179.02 0.2K
12:35 179.01 179.01 179.01 179.01 0.0K
12:45 179.06 179.06 179.06 179.06 0.0K
12:50 179.07 179.20 179.07 179.20 0.2K
13:00 179.04 179.15 179.04 179.15 0.0K
13:10 179.24 179.24 179.20 179.20 0.1K
13:15 179.19 179.19 179.19 179.19 0.1K
13:25 179.22 179.22 179.16 179.16 0.0K
13:30 179.31 179.31 179.31 179.31 0.0K
13:35 179.26 179.26 179.26 179.26 0.1K
13:55 179.26 179.27 179.26 179.27 0.0K
14:00 179.25 179.25 179.25 179.25 0.1K
14:10 179.32 179.32 179.32 179.32 0.0K
14:30 179.34 179.34 179.31 179.31 0.0K
14:35 179.36 179.36 179.33 179.33 0.0K
14:45 179.32 179.32 179.32 179.32 0.0K
14:50 179.31 179.33 179.25 179.33 0.0K
15:00 179.32 179.32 179.32 179.32 0.0K
15:15 179.16 179.26 179.16 179.26 0.4K
15:30 179.31 179.31 179.15 179.15 0.0K
15:35 179.15 179.15 179.15 179.15 0.0K
15:45 179.14 179.14 179.14 179.14 0.0K
15:50 179.21 179.21 179.21 179.21 0.3K
15:55 179.20 179.20 179.20 179.20 0.0K
16:20 179.20 179.23 179.20 179.23 0.0K
16:25 179.27 179.27 179.27 179.27 0.0K
16:40 179.40 179.40 179.40 179.40 0.0K
17:15 179.23 179.28 179.23 179.28 0.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 178.97 179.40 178.97 179.26 0.0M
2025-09-25 179.18 179.44 178.55 178.91 0.0M
2025-09-24 179.51 179.51 179.09 179.25 0.0M
2025-09-23 179.51 179.56 179.17 179.24 0.0M
2025-09-22 179.45 179.54 179.17 179.26 0.0M
2025-09-19 179.50 179.52 179.23 179.31 0.0M
2025-09-18 180.13 180.19 179.52 179.66 0.0M
2025-09-17 180.01 180.19 179.95 180.11 0.0M
2025-09-16 179.90 180.17 179.61 179.88 0.0M
2025-09-15 179.64 180.03 179.64 179.91 0.0M
2025-09-12 179.97 180.02 179.49 179.57 0.0M
2025-09-11 179.99 180.32 179.74 180.13 0.0M
2025-09-10 179.95 180.17 179.74 179.96 0.0M
2025-09-09 179.98 180.10 179.74 179.80 0.0M
2025-09-08 179.70 180.12 179.48 179.90 0.0M
2025-09-05 179.34 179.91 179.04 179.51 0.0M
2025-09-04 178.82 180.61 178.81 178.92 0.0M
2025-09-03 177.86 178.61 177.86 178.53 0.0M
2025-09-02 178.19 178.19 176.25 177.84 0.0M
2025-09-01 178.48 178.82 178.36 178.57 0.0M
2025-08-29 179.27 179.28 178.70 178.78 0.0M
2025-08-28 178.97 179.23 178.72 179.11 0.0M
2025-08-27 178.72 179.17 178.48 178.77 0.0M
2025-08-26 178.68 178.99 178.58 178.92 0.0M
2025-08-25 179.24 179.24 178.60 178.72 0.0M
2025-08-22 178.78 179.61 178.78 179.61 0.0M
2025-08-21 179.55 179.55 178.87 178.92 0.0M
2025-08-20 179.02 179.61 179.02 179.50 0.0M
2025-08-19 178.98 179.29 178.82 179.12 0.0M
2025-08-18 179.06 179.37 178.84 178.94 0.0M
2025-08-15 179.87 179.87 178.92 178.92 0.0M
2025-08-14 180.18 180.56 179.81 179.81 0.0M
2025-08-13 179.62 180.27 179.62 180.18 0.0M
2025-08-12 179.85 179.99 179.07 179.28 0.0M
2025-08-11 180.13 180.32 179.76 179.82 0.0M
2025-08-08 180.39 180.51 179.86 179.86 0.0M
2025-08-07 180.34 180.58 180.04 180.46 0.0M
2025-08-06 180.54 180.55 180.14 180.28 0.0M
2025-08-05 180.70 180.83 180.32 180.53 0.0M
2025-08-04 179.79 180.55 179.58 180.45 0.0M
2025-08-01 179.40 180.46 179.18 179.69 0.0M
2025-07-31 179.87 179.87 179.49 179.58 0.0M
2025-07-30 179.68 179.83 179.31 179.36 0.0M
2025-07-29 179.61 179.91 179.41 179.58 0.0M
2025-07-28 179.49 179.80 179.45 179.64 0.0M
2025-07-25 179.06 179.36 178.53 179.21 0.0M
2025-07-24 180.00 180.00 179.26 179.31 0.0M
2025-07-23 180.42 180.65 180.18 180.51 0.0M
2025-07-22 179.70 180.60 179.70 180.45 0.0M
2025-07-21 179.80 180.32 179.67 180.24 0.0M
2025-07-18 179.21 179.31 179.05 179.22 0.0M
2025-07-17 179.14 179.50 179.06 179.37 0.0M
2025-07-16 179.01 179.44 178.83 179.14 0.0M
2025-07-15 179.10 179.55 178.84 178.84 0.0M
2025-07-14 178.82 178.95 178.57 178.77 0.0M
2025-07-11 179.10 179.23 178.72 178.85 0.0M
2025-07-10 179.65 179.65 178.98 178.98 0.0M
2025-07-09 179.33 179.71 179.31 179.31 0.0M
2025-07-08 179.66 179.67 179.11 179.31 0.0M
2025-07-07 180.45 180.45 179.72 179.73 0.0M
2025-07-04 180.54 180.71 180.26 180.26 0.0M
2025-07-03 180.01 181.51 179.90 180.25 0.0M
2025-07-02 180.34 180.34 179.55 179.72 0.0M
2025-07-01 180.43 180.87 180.29 180.35 0.0M
2025-06-30 180.19 180.47 180.06 180.10 0.0M
2025-06-27 180.21 180.34 179.90 180.10 0.0M
2025-06-26 180.44 180.56 180.11 180.17 0.0M
2025-06-25 180.51 180.76 179.78 180.07 0.0M
2025-06-24 180.38 180.42 179.84 180.19 0.0M
2025-06-23 179.71 180.37 179.69 180.28 0.0M
2025-06-20 180.44 180.44 179.78 180.03 0.0M
2025-06-19 179.97 180.35 179.88 179.89 0.0M
2025-06-18 179.90 180.49 179.74 180.37 0.0M
2025-06-17 179.86 180.44 179.83 179.97 0.0M
2025-06-16 179.86 180.45 179.48 180.29 0.0M
2025-06-13 180.73 180.73 179.92 179.92 0.0M
2025-06-12 180.58 180.96 180.58 180.82 0.0M
2025-06-11 180.58 180.69 180.14 180.21 0.0M
2025-06-10 180.25 180.73 180.20 180.46 0.0M
2025-06-09 180.31 180.31 180.00 180.00 0.0M
2025-06-06 179.91 180.69 179.91 179.98 0.0M
2025-06-05 180.69 181.01 179.54 179.59 0.0M
2025-06-04 180.42 180.52 180.12 180.17 0.0M
2025-06-03 180.66 180.69 180.23 180.39 0.0M
2025-06-02 180.36 180.46 179.71 180.25 0.0M
2025-05-30 180.39 180.42 179.92 180.38 0.0M
2025-05-29 179.40 180.39 179.40 180.33 0.0M
2025-05-28 179.92 180.08 179.58 179.76 0.0M
2025-05-27 179.81 180.08 179.54 179.89 0.0M
2025-05-26 179.04 179.65 178.83 179.35 0.0M
2025-05-23 178.89 179.58 178.56 179.05 0.0M
2025-05-22 178.43 178.78 178.08 178.42 0.0M
2025-05-21 178.68 178.83 178.14 178.46 0.0M
2025-05-20 179.32 179.64 178.81 179.01 0.0M
2025-05-19 179.01 179.38 178.36 179.14 0.0M
2025-05-16 179.31 179.57 179.08 179.08 0.0M
2025-05-15 178.32 178.79 177.91 178.66 0.0M
2025-05-14 177.90 178.34 177.69 177.69 0.0M
2025-05-13 178.24 178.34 177.97 177.99 0.0M
2025-05-12 178.52 178.72 178.21 178.21 0.0M
2025-05-09 178.95 179.30 178.71 179.12 0.0M
2025-05-08 179.88 180.04 179.28 179.47 0.0M
2025-05-07 179.19 179.96 178.98 179.85 0.0M
2025-05-06 178.94 179.32 178.79 179.07 0.0M
2025-05-05 179.22 179.54 179.05 179.22 0.0M
2025-05-02 179.41 179.83 179.19 179.21 0.0M
2025-04-30 179.48 179.99 179.45 179.93 0.0M
2025-04-29 179.63 179.63 179.22 179.36 0.0M
2025-04-28 179.69 179.69 179.10 179.19 0.0M
2025-04-25 179.94 180.05 179.50 179.50 0.0M
2025-04-24 179.22 180.10 179.22 179.97 0.0M
2025-04-23 179.28 179.60 178.98 179.08 0.0M
2025-04-22 179.28 179.49 178.99 179.41 0.0M
2025-04-17 178.57 179.33 177.61 179.06 0.0M
2025-04-16 178.73 179.01 178.47 178.53 0.0M
2025-04-15 178.63 178.88 178.05 178.38 0.0M
2025-04-14 177.99 178.84 177.79 178.56 0.0M
2025-04-11 177.43 178.36 177.25 177.61 0.0M
2025-04-10 176.80 177.89 176.80 177.09 0.0M
2025-04-09 175.18 177.70 175.18 176.93 0.0M
2025-04-08 176.96 177.71 176.59 176.90 0.0M
2025-04-07 177.82 178.58 176.48 177.32 0.0M
2025-04-04 177.79 178.90 177.55 177.86 0.0M
2025-04-03 177.50 177.73 177.18 177.22 0.0M
2025-04-02 177.08 177.39 176.62 176.73 0.0M
2025-04-01 176.85 177.38 176.83 177.18 0.0M
2025-03-31 176.89 177.15 176.42 176.42 0.0M
2025-03-28 176.72 176.83 176.34 176.43 0.0M
2025-03-27 176.03 176.34 175.90 176.10 0.0M
2025-03-26 175.88 176.02 175.75 175.86 0.0M
2025-03-25 175.93 175.93 175.48 175.87 0.0M
2025-03-24 175.92 176.15 175.72 175.98 0.0M
2025-03-21 175.83 176.27 175.79 175.79 0.0M
2025-03-20 175.88 176.22 175.69 175.72 0.0M
2025-03-19 175.86 175.97 175.55 175.82 0.0M
2025-03-18 175.37 175.57 175.19 175.54 0.0M
2025-03-17 174.99 175.87 174.99 175.71 0.0M
2025-03-14 174.79 174.93 174.26 174.72 0.0M
2025-03-13 174.83 175.02 174.47 174.83 0.0M
2025-03-12 174.71 175.06 174.51 174.80 0.0M
2025-03-11 175.12 175.12 174.52 174.52 0.0M
2025-03-10 174.84 175.48 174.84 174.97 0.0M
2025-03-07 174.86 175.76 174.82 174.82 0.0M
2025-03-06 174.61 175.19 174.28 174.61 0.0M
2025-03-05 177.09 177.25 175.24 175.47 0.0M
2025-03-04 179.09 179.09 178.22 178.22 0.0M
2025-03-03 178.93 179.18 178.12 178.37 0.0M
2025-02-28 179.30 179.60 179.08 179.22 0.0M
2025-02-27 179.14 179.14 178.77 179.10 0.0M
2025-02-26 178.66 179.31 178.64 178.86 0.0M
2025-02-25 178.33 178.79 178.30 178.71 0.0M
2025-02-24 178.18 178.53 177.97 178.27 0.0M
2025-02-21 177.70 178.50 177.70 178.29 0.0M
2025-02-20 177.39 177.80 177.39 177.67 0.0M
2025-02-19 178.18 178.18 177.46 177.48 0.0M
2025-02-18 178.07 178.53 178.07 178.32 0.0M
2025-02-17 178.22 178.50 178.00 178.09 0.0M
2025-02-14 178.91 179.64 178.61 178.63 0.0M
2025-02-13 178.13 179.16 178.13 179.10 0.0M
2025-02-12 178.45 178.61 177.89 178.09 0.0M
2025-02-11 179.06 179.15 178.32 178.59 0.0M
2025-02-10 179.38 179.57 179.09 179.22 0.0M
2025-02-07 179.28 179.61 179.01 179.18 0.0M
2025-02-06 179.29 179.64 179.01 179.35 0.0M
2025-02-05 179.28 179.71 179.08 179.29 0.0M
2025-02-04 178.58 178.98 178.50 178.77 0.0M
2025-02-03 178.16 179.29 178.16 179.08 0.0M
2025-01-31 177.58 178.18 177.11 177.86 0.0M
2025-01-30 177.03 178.15 176.99 177.49 0.0M
2025-01-29 177.37 177.37 176.57 176.57 0.0M
2025-01-28 176.91 177.33 176.67 176.67 0.0M
2025-01-27 177.01 177.42 176.90 176.90 0.0M
2025-01-24 176.98 177.16 176.48 176.60 0.0M
2025-01-23 177.42 177.42 176.64 176.84 0.0M
2025-01-22 177.25 177.67 177.15 177.26 0.0M
2025-01-21 177.04 177.36 176.82 177.21 0.0M
2025-01-20 176.78 177.11 176.51 176.75 0.0M
2025-01-17 176.77 177.23 176.61 176.61 0.0M
2025-01-16 176.25 176.57 175.93 176.39 0.0M
2025-01-15 175.26 176.51 175.02 176.30 0.0M
2025-01-14 175.52 175.52 174.78 174.78 0.0M
2025-01-13 175.17 175.24 174.73 175.04 0.0M
2025-01-10 175.65 175.83 175.01 175.55 0.0M
2025-01-09 175.97 176.21 175.69 175.82 0.0M
2025-01-08 176.97 177.00 176.20 176.30 0.0M
2025-01-07 177.35 177.38 176.74 176.96 0.0M
2025-01-06 176.80 177.40 176.80 177.13 0.0M
2025-01-03 177.53 178.11 177.05 177.16 0.0M
2025-01-02 178.08 178.57 177.62 177.62 0.0M