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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-30 177.51 177.92 177.51 177.71 0.0M
2024-12-27 178.75 178.75 177.31 177.51 0.0M
2024-12-23 178.41 178.75 178.06 178.06 0.0M
2024-12-20 178.82 178.91 178.28 178.52 0.0M
2024-12-19 178.37 178.78 178.26 178.35 0.0M
2024-12-18 179.20 179.36 178.93 178.97 0.0M
2024-12-17 178.97 179.38 178.87 179.38 0.0M
2024-12-16 179.41 179.53 179.07 179.08 0.0M
2024-12-13 179.90 180.02 179.16 179.16 0.0M
2024-12-12 180.65 181.12 179.79 179.79 0.0M
2024-12-11 181.17 181.51 180.82 180.82 0.0M
2024-12-10 180.94 181.40 180.91 181.03 0.0M
2024-12-09 181.50 181.53 181.00 181.31 0.0M
2024-12-06 181.06 181.44 180.96 180.96 0.0M
2024-12-05 181.11 181.41 180.84 181.20 0.0M
2024-12-04 180.48 181.00 180.35 180.81 0.0M
2024-12-03 180.84 180.97 180.41 180.66 0.0M
2024-12-02 180.58 181.13 180.48 180.76 0.0M
2024-11-29 179.96 180.65 179.80 180.37 0.0M
2024-11-28 179.09 179.98 179.09 179.73 0.0M
2024-11-27 179.02 179.31 178.58 179.31 0.0M
2024-11-26 178.59 178.97 178.59 178.66 0.0M
2024-11-25 178.63 178.90 177.92 178.65 0.0M
2024-11-22 177.56 178.68 177.56 178.28 0.0M
2024-11-21 176.79 177.98 176.79 177.54 0.0M
2024-11-20 177.33 177.72 177.24 177.53 0.0M
2024-11-19 177.90 178.30 177.44 177.60 0.0M
2024-11-18 177.63 177.63 176.99 177.33 0.0M
2024-11-15 177.73 178.03 177.44 177.82 0.0M
2024-11-14 176.69 177.80 176.69 177.56 0.0M
2024-11-13 176.69 177.33 176.56 177.23 0.0M
2024-11-12 177.17 177.79 177.03 177.03 0.0M
2024-11-11 176.91 177.56 176.83 177.29 0.0M
2024-11-08 176.40 176.82 176.17 176.82 0.0M
2024-11-07 176.12 176.25 174.96 175.66 0.0M
2024-11-06 176.95 176.95 175.78 176.01 0.0M
2024-11-05 176.45 176.71 176.03 176.20 0.0M
2024-11-04 176.31 176.72 176.18 176.47 0.0M
2024-11-01 176.93 176.97 176.22 176.22 0.0M
2024-10-31 176.21 176.67 175.96 176.59 0.0M
2024-10-30 177.43 177.69 176.43 176.89 0.0M
2024-10-29 177.68 177.68 177.04 177.04 0.0M
2024-10-28 176.96 178.15 176.96 177.68 0.0M
2024-10-25 177.92 178.04 177.45 177.67 0.0M
2024-10-24 177.79 178.30 177.79 177.98 0.0M
2024-10-23 177.34 177.56 177.11 177.44 0.0M
2024-10-22 177.25 177.51 176.94 177.19 0.0M
2024-10-21 178.61 178.72 177.39 177.39 0.0M
2024-10-18 178.31 179.07 178.28 179.07 0.0M
2024-10-17 178.48 178.87 178.00 178.47 0.0M
2024-10-16 178.23 178.73 178.23 178.43 0.0M
2024-10-15 177.91 178.04 177.54 177.99 0.0M
2024-10-14 176.95 177.41 176.94 177.05 0.0M
2024-10-11 177.41 177.41 176.67 176.83 0.0M
2024-10-10 176.89 177.33 176.81 177.18 0.0M
2024-10-09 177.29 177.45 176.91 176.95 0.0M
2024-10-08 177.06 177.25 176.84 177.25 0.0M
2024-10-07 177.48 177.48 176.91 176.97 0.0M
2024-10-04 177.69 178.03 177.32 177.68 0.0M
2024-10-03 178.49 178.49 178.02 178.10 0.0M
2024-10-02 179.10 179.10 178.24 178.65 0.0M
2024-10-01 178.44 179.75 178.44 179.08 0.0M
2024-09-30 177.93 178.28 177.54 177.93 0.0M
2024-09-27 178.17 178.46 177.86 178.01 0.0M
2024-09-26 177.61 178.33 177.48 177.75 0.0M
2024-09-25 177.97 177.98 177.16 177.19 0.0M
2024-09-24 177.65 177.84 177.09 177.76 0.0M
2024-09-23 177.17 177.45 177.09 177.31 0.0M
2024-09-20 177.17 177.30 176.79 176.85 0.0M
2024-09-19 176.87 177.13 176.70 177.00 0.0M
2024-09-18 177.42 177.42 176.66 176.73 0.0M
2024-09-17 177.91 178.09 177.41 177.41 0.0M
2024-09-16 177.60 177.90 177.37 177.65 0.0M
2024-09-13 177.56 177.56 177.20 177.27 0.0M
2024-09-12 176.99 177.56 176.99 176.99 0.0M
2024-09-11 177.14 177.77 176.95 177.47 0.0M
2024-09-10 176.53 176.82 176.28 176.82 0.0M
2024-09-09 176.10 176.53 175.78 176.43 0.0M
2024-09-06 176.49 176.86 176.32 176.37 0.0M
2024-09-05 176.37 176.51 175.87 176.31 0.0M
2024-09-04 175.43 176.18 175.30 176.01 0.0M
2024-09-03 174.72 175.29 174.57 175.05 0.0M
2024-09-02 174.54 174.82 174.40 174.63 0.0M
2024-08-30 175.10 175.51 174.95 174.95 0.0M
2024-08-29 175.06 175.78 174.96 174.96 0.0M
2024-08-28 175.08 175.55 175.05 175.13 0.0M
2024-08-27 175.28 175.39 174.72 174.87 0.0M
2024-08-26 176.05 176.05 175.42 175.44 0.0M
2024-08-23 175.70 176.05 175.44 175.96 0.0M
2024-08-22 175.95 176.17 175.40 175.55 0.0M
2024-08-21 175.50 175.99 175.49 175.79 0.0M
2024-08-20 175.42 175.65 175.24 175.52 0.0M
2024-08-19 175.42 175.66 175.09 175.09 0.0M
2024-08-16 175.25 175.53 174.84 174.84 0.0M
2024-08-15 176.01 176.01 175.04 175.16 0.0M
2024-08-14 175.77 175.91 175.45 175.64 0.0M
2024-08-13 175.03 176.18 175.03 175.70 0.0M
2024-08-12 174.95 175.10 174.76 174.86 0.0M
2024-08-09 174.56 175.06 174.56 174.91 0.0M
2024-08-08 174.55 174.92 174.31 174.43 0.0M
2024-08-07 174.98 174.98 174.23 174.28 0.0M
2024-08-06 174.76 175.34 174.52 175.00 0.0M
2024-08-05 175.51 175.54 174.56 174.56 0.0M
2024-08-02 174.86 175.73 174.73 174.98 0.0M
2024-08-01 174.71 175.01 174.41 174.60 0.0M
2024-07-31 174.30 174.57 174.11 174.56 0.0M
2024-07-30 173.92 174.11 173.64 173.97 0.0M
2024-07-29 173.51 174.00 173.34 173.71 0.0M
2024-07-26 172.68 173.33 172.60 173.09 0.0M
2024-07-25 172.83 173.21 172.73 173.15 0.0M
2024-07-24 172.94 173.19 172.67 172.67 0.0M
2024-07-23 172.89 173.28 172.79 173.04 0.0M
2024-07-22 172.91 173.28 172.81 172.83 0.0M
2024-07-19 173.42 173.44 172.84 172.85 0.0M
2024-07-18 173.52 173.78 173.25 173.57 0.0M
2024-07-17 173.57 173.71 173.17 173.45 0.0M
2024-07-16 173.20 173.62 173.20 173.41 0.0M
2024-07-15 172.53 173.08 172.53 172.92 0.0M
2024-07-12 172.67 172.85 171.88 172.49 0.0M
2024-07-11 172.15 173.52 171.89 172.62 0.0M
2024-07-10 171.49 172.22 171.49 172.07 0.0M
2024-07-09 171.55 171.66 171.12 171.12 0.0M
2024-07-08 170.93 171.86 170.93 171.64 0.0M
2024-07-05 170.92 171.32 170.92 171.10 0.0M
2024-07-04 170.57 170.70 170.46 170.46 0.0M
2024-07-03 170.32 170.88 170.03 170.58 0.0M
2024-07-02 169.68 170.33 169.31 169.81 0.0M
2024-07-01 170.42 170.42 169.57 169.69 0.0M
2024-06-28 170.40 170.46 169.85 170.09 0.0M
2024-06-27 170.64 170.64 170.20 170.21 0.0M
2024-06-26 171.23 171.23 170.52 170.52 0.0M
2024-06-25 171.32 171.53 170.92 171.11 0.0M
2024-06-24 171.34 171.45 171.07 171.08 0.0M
2024-06-21 171.33 171.72 170.88 170.88 0.0M
2024-06-20 170.81 171.62 170.71 170.86 0.0M
2024-06-19 171.44 171.44 170.88 171.08 0.0M
2024-06-18 170.91 171.72 170.89 171.37 0.0M
2024-06-17 171.50 171.50 170.56 170.56 0.0M
2024-06-14 170.86 171.32 170.69 171.00 0.0M
2024-06-13 170.48 170.83 170.37 170.81 0.0M
2024-06-12 169.74 171.72 169.67 170.88 0.0M
2024-06-11 169.47 169.66 168.65 169.61 0.0M
2024-06-10 170.06 170.06 169.17 169.17 0.0M
2024-06-07 171.16 171.16 170.20 170.41 0.0M
2024-06-06 171.70 172.31 170.94 171.16 0.0M
2024-06-05 171.23 171.86 171.06 171.71 0.0M
2024-06-04 170.82 171.70 170.82 171.20 0.0M
2024-06-03 170.40 171.05 170.23 170.78 0.0M
2024-05-31 170.03 170.26 169.70 170.10 0.0M
2024-05-30 169.65 170.11 169.65 169.99 0.0M
2024-05-29 170.15 170.58 169.55 169.55 0.0M
2024-05-28 171.14 171.21 170.46 170.46 0.0M
2024-05-27 170.60 171.30 170.47 171.12 0.0M
2024-05-24 170.56 170.80 170.28 170.47 0.0M
2024-05-23 171.31 171.34 170.32 170.39 0.0M
2024-05-22 170.91 171.27 170.81 171.08 0.0M
2024-05-21 171.20 171.46 171.16 171.31 0.0M
2024-05-20 171.00 171.31 171.00 171.21 0.0M
2024-05-17 171.88 171.88 171.21 171.21 0.0M
2024-05-16 172.16 172.29 171.82 171.83 0.0M
2024-05-15 170.95 172.13 170.95 172.03 0.0M
2024-05-14 170.71 171.07 170.30 170.38 0.0M
2024-05-13 170.93 171.10 170.74 170.82 0.0M
2024-05-10 171.37 171.39 170.75 170.77 0.0M
2024-05-09 171.21 171.24 170.93 170.94 0.0M
2024-05-08 171.49 171.64 171.20 171.30 0.0M
2024-05-07 171.51 171.87 171.37 171.76 0.0M
2024-05-06 172.12 172.12 171.22 171.22 0.0M
2024-05-03 170.78 172.65 170.59 170.99 0.0M
2024-05-02 170.67 170.95 170.37 170.55 0.0M
2024-04-30 170.61 170.61 170.07 170.17 0.0M
2024-04-29 170.28 170.82 170.28 170.72 0.0M
2024-04-26 169.50 170.20 169.48 169.94 0.0M
2024-04-25 169.50 169.88 168.89 169.18 0.0M
2024-04-24 170.29 170.47 169.44 169.50 0.0M
2024-04-23 171.04 171.13 170.52 170.72 0.0M
2024-04-22 170.16 170.85 169.96 170.80 0.0M
2024-04-19 170.38 170.65 169.94 170.12 0.0M
2024-04-18 170.70 170.77 170.16 170.16 0.0M
2024-04-17 169.99 170.56 169.87 170.18 0.0M
2024-04-16 170.41 170.61 169.76 169.90 0.0M
2024-04-15 171.36 171.46 170.62 170.65 0.0M
2024-04-12 170.98 172.06 170.87 171.64 0.0M
2024-04-11 170.86 171.19 170.28 170.28 0.0M
2024-04-10 171.63 172.14 170.83 171.10 0.0M
2024-04-09 171.03 171.73 171.03 171.67 0.0M
2024-04-08 170.58 170.86 170.47 170.83 0.0M
2024-04-05 171.63 171.98 170.82 170.91 0.0M
2024-04-04 170.95 171.65 170.89 171.49 0.0M
2024-04-03 170.69 170.89 170.15 170.55 0.0M
2024-04-02 171.22 171.54 170.46 170.69 0.0M
2024-03-28 172.07 172.10 171.62 171.82 0.0M
2024-03-27 172.00 172.37 171.90 172.27 0.0M
2024-03-26 171.44 172.03 171.44 171.75 0.0M
2024-03-25 172.00 172.00 171.27 171.40 0.0M
2024-03-22 171.49 172.07 171.42 171.89 0.0M
2024-03-21 171.20 171.72 171.16 171.48 0.0M
2024-03-20 171.50 171.57 170.83 171.00 0.0M
2024-03-19 171.18 171.18 170.92 170.92 0.0M
2024-03-18 171.04 171.28 170.86 171.06 0.0M
2024-03-15 170.87 171.40 170.79 171.01 0.0M
2024-03-14 171.93 172.46 171.24 171.24 0.0M
2024-03-13 172.29 172.36 171.68 172.05 0.0M
2024-03-12 171.96 172.53 171.84 171.97 0.0M
2024-03-11 172.62 172.62 171.70 171.89 0.0M
2024-03-08 172.15 172.51 171.53 172.43 0.0M
2024-03-07 171.36 172.53 171.19 172.02 0.0M
2024-03-06 171.07 171.51 170.87 171.42 0.0M
2024-03-05 170.47 171.34 170.33 171.15 0.0M
2024-03-04 169.39 170.08 169.39 169.89 0.0M
2024-03-01 169.58 169.84 169.10 169.50 0.0M
2024-02-29 169.55 169.94 168.83 169.89 0.0M
2024-02-28 168.98 169.45 168.98 169.19 0.0M
2024-02-27 169.51 169.64 169.14 169.14 0.0M
2024-02-26 170.38 170.38 169.31 169.31 0.0M
2024-02-23 169.04 170.16 168.85 170.16 0.0M
2024-02-22 168.80 169.68 168.56 169.22 0.0M
2024-02-21 169.49 169.94 168.92 168.92 0.0M
2024-02-20 169.47 169.90 169.42 169.79 0.0M
2024-02-19 169.49 169.77 169.29 169.37 0.0M
2024-02-16 169.48 170.36 169.29 169.50 0.0M
2024-02-15 170.29 170.30 169.85 169.85 0.0M
2024-02-14 169.20 169.81 169.08 169.81 0.0M
2024-02-13 169.17 169.69 168.82 168.97 0.0M
2024-02-12 168.99 169.43 168.83 169.10 0.0M
2024-02-09 168.87 169.31 168.59 168.63 0.0M
2024-02-08 169.34 169.65 168.96 169.03 0.0M
2024-02-07 169.82 169.89 169.44 169.48 0.0M
2024-02-06 169.78 169.85 169.36 169.60 0.0M
2024-02-05 169.86 170.02 169.25 169.47 0.0M
2024-02-02 170.79 171.13 169.99 170.25 0.0M
2024-02-01 170.83 171.38 170.30 171.10 0.0M
2024-01-31 170.84 171.14 170.33 171.02 0.0M
2024-01-30 170.84 170.84 169.94 170.20 0.0M
2024-01-29 170.50 170.76 170.23 170.75 0.0M
2024-01-26 170.39 170.40 169.76 169.99 0.0M
2024-01-25 169.06 170.07 168.82 169.94 0.0M
2024-01-24 169.32 169.82 169.22 169.22 0.0M
2024-01-23 169.48 169.67 168.99 168.99 0.0M
2024-01-22 169.60 170.03 169.51 169.76 0.0M
2024-01-19 169.43 169.75 169.10 169.43 0.0M
2024-01-18 169.34 169.50 168.99 169.14 0.0M
2024-01-17 169.31 169.79 168.93 169.15 0.0M
2024-01-16 170.08 170.60 170.02 170.10 0.0M
2024-01-15 170.28 170.55 169.84 170.15 0.0M
2024-01-12 170.56 170.90 170.25 170.90 0.0M
2024-01-11 169.93 170.88 169.46 169.93 0.0M
2024-01-10 169.85 170.28 169.54 169.54 0.0M
2024-01-09 169.57 170.10 169.38 169.67 0.0M
2024-01-08 169.33 170.11 169.16 170.11 0.0M
2024-01-05 170.11 170.37 168.69 169.95 0.0M
2024-01-04 171.57 171.57 169.99 170.35 0.0M
2024-01-03 170.80 171.70 170.62 171.32 0.0M
2024-01-02 171.00 171.37 170.57 170.98 0.0M