Xtrackers II iBxx Eurzn Gov Bd YP UCITS ETF 1D (DBX0N8)

XYPD
🏛️ Deutschland →
145.18
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
2022-12-30 138.79 138.79 138.55 138.56 0.0M
2022-12-29 138.72 139.21 138.59 139.21 0.0M
2022-12-28 138.69 138.97 138.54 138.54 0.0M
2022-12-27 139.42 139.42 138.54 138.54 0.0M
2022-12-23 139.84 139.84 139.54 139.54 0.0M
2022-12-22 140.11 140.39 139.60 139.79 0.0M
2022-12-21 140.15 140.33 140.11 140.11 0.0M
2022-12-20 140.14 140.36 139.93 139.93 0.0M
2022-12-19 141.16 141.32 140.70 140.82 0.0M
2022-12-16 141.14 141.33 140.33 141.33 0.0M
2022-12-15 144.25 144.25 142.00 142.00 0.0M
2022-12-14 144.92 144.95 144.10 144.43 0.0M
2022-12-13 144.72 145.35 144.72 145.01 0.0M
2022-12-12 144.82 144.95 144.71 144.71 0.0M
2022-12-09 145.50 145.50 144.81 144.92 0.0M
2022-12-08 146.62 146.62 145.90 145.95 0.0M
2022-12-07 146.55 146.65 145.95 146.57 0.0M
2022-12-06 145.25 146.13 145.25 146.13 0.0M
2022-12-05 145.32 145.86 145.19 145.25 0.0M
2022-12-02 145.86 146.11 145.17 145.30 0.0M
2022-12-01 145.17 145.80 145.14 145.72 0.0M
2022-11-30 144.34 144.64 144.21 144.42 0.0M
2022-11-29 145.00 145.24 144.47 144.82 0.0M
2022-11-28 144.50 144.75 143.75 144.02 0.0M
2022-11-25 145.33 145.46 144.27 144.38 0.0M
2022-11-24 145.23 145.90 145.23 145.75 0.0M
2022-11-23 143.61 144.81 143.61 144.81 0.0M
2022-11-22 143.54 143.93 143.54 143.93 0.0M
2022-11-21 143.92 143.95 143.71 143.87 0.0M
2022-11-18 143.42 144.02 143.36 144.02 0.0M
2022-11-17 143.95 144.00 143.06 143.49 0.0M
2022-11-16 142.52 143.65 142.52 143.49 0.0M
2022-11-15 141.90 142.71 141.90 142.60 0.0M
2022-11-14 141.62 141.94 141.57 141.66 0.0M
2022-11-11 142.51 142.66 141.52 141.52 0.0M
2022-11-10 141.33 143.30 141.00 143.30 0.0M
2022-11-09 140.97 141.28 140.35 141.25 0.0M
2022-11-08 139.50 140.34 139.27 140.34 0.0M
2022-11-07 139.58 140.34 139.58 139.84 0.0M
2022-11-04 140.44 140.59 139.80 139.91 0.0M
2022-11-03 140.03 140.61 140.03 140.23 0.0M
2022-11-02 141.42 141.42 140.86 141.19 0.0M
2022-11-01 141.53 142.11 141.18 141.35 0.0M
2022-10-31 141.74 141.74 140.95 141.04 0.0M
2022-10-28 142.78 142.78 141.37 142.14 0.0M
2022-10-27 140.83 143.48 140.27 143.48 0.0M
2022-10-26 141.03 141.21 140.33 141.12 0.0M
2022-10-25 140.12 140.95 139.96 140.95 0.0M
2022-10-24 138.98 139.31 138.08 139.16 0.0M
2022-10-21 137.48 138.08 136.95 137.88 0.0M
2022-10-20 137.48 138.27 137.32 138.19 0.0M
2022-10-19 138.32 138.49 137.93 138.01 0.0M
2022-10-18 138.66 139.13 138.22 138.57 0.0M
2022-10-17 138.71 138.80 138.56 138.80 0.0M
2022-10-14 139.78 139.78 137.82 137.82 0.0M
2022-10-13 138.00 139.33 138.00 138.76 0.0M
2022-10-12 138.66 138.68 137.65 137.96 0.0M
2022-10-11 138.77 138.88 138.23 138.88 0.0M
2022-10-10 138.83 139.23 138.46 139.23 0.0M
2022-10-07 139.68 139.85 138.81 138.88 0.0M
2022-10-06 140.50 141.00 140.20 140.20 0.0M
2022-10-05 142.13 142.13 140.49 140.90 0.0M
2022-10-04 142.85 143.31 142.44 142.60 0.0M
2022-10-03 140.06 142.44 140.06 142.44 0.0M
2022-09-30 140.16 140.31 139.83 140.24 0.0M
2022-09-29 139.13 139.33 138.90 139.25 0.0M
2022-09-28 138.09 139.83 137.62 139.83 0.0M
2022-09-27 139.15 140.30 138.38 138.38 0.0M
2022-09-26 140.06 140.64 140.06 140.16 0.0M
2022-09-23 142.12 142.50 140.80 141.08 0.0M
2022-09-22 141.94 143.31 141.93 141.99 0.0M
2022-09-21 142.46 142.91 142.31 142.50 0.0M
2022-09-20 143.14 143.14 141.95 142.05 0.0M
2022-09-19 143.67 143.67 142.97 143.25 0.0M
2022-09-16 143.14 143.49 143.05 143.44 0.0M
2022-09-15 143.56 143.95 143.36 143.36 0.0M
2022-09-14 144.12 144.12 143.53 144.01 0.0M
2022-09-13 144.09 144.65 143.98 143.98 0.0M
2022-09-12 143.40 144.34 143.15 144.34 0.0M
2022-09-09 143.58 144.61 143.33 143.91 0.0M
2022-09-08 145.57 145.76 144.22 144.22 0.0M
2022-09-07 144.59 145.45 144.59 145.23 0.0M
2022-09-06 144.66 145.39 144.50 144.50 0.0M
2022-09-05 145.17 145.17 144.41 144.69 0.0M
2022-09-02 144.87 145.45 144.41 145.30 0.0M
2022-09-01 144.44 144.61 143.88 144.45 0.0M
2022-08-31 145.99 145.99 145.03 145.03 0.0M
2022-08-30 145.65 146.27 145.58 145.60 0.0M
2022-08-29 145.58 145.77 145.58 145.70 0.0M
2022-08-26 147.59 147.59 146.24 146.72 0.0M
2022-08-25 147.00 147.65 147.00 147.65 0.0M
2022-08-24 146.64 147.20 146.51 146.81 0.0M
2022-08-23 147.64 147.98 146.96 147.19 0.0M
2022-08-22 148.85 148.85 147.46 147.46 0.0M
2022-08-19 148.89 148.93 148.25 148.31 0.0M
2022-08-18 149.34 150.06 149.25 149.62 0.0M
2022-08-17 151.16 151.16 149.54 149.76 0.0M
2022-08-16 152.39 152.39 151.17 151.26 0.0M
2022-08-15 151.88 152.65 151.86 152.50 0.0M
2022-08-12 151.91 151.94 151.58 151.70 0.0M
2022-08-11 152.80 153.22 152.00 152.17 0.0M
2022-08-10 152.27 153.57 152.19 152.66 0.0M
2022-08-09 154.56 154.75 153.63 153.87 0.0M
2022-08-08 154.49 154.61 154.19 154.27 0.0M
2022-08-05 155.21 155.37 154.21 154.22 0.0M
2022-08-04 154.59 155.29 154.26 155.26 0.0M
2022-08-03 154.44 154.50 153.94 154.47 0.0M
2022-08-02 155.82 155.95 154.82 154.83 0.0M
2022-08-01 154.24 155.28 153.96 155.28 0.0M
2022-07-29 152.94 154.25 152.21 154.06 0.0M
2022-07-28 150.90 153.02 150.90 153.02 0.0M
2022-07-27 151.10 151.58 151.10 151.41 0.0M
2022-07-26 151.46 152.04 151.46 151.91 0.0M
2022-07-25 151.10 151.14 150.66 151.14 0.0M
2022-07-22 149.12 151.16 149.12 151.04 0.0M
2022-07-21 149.06 149.35 148.27 149.13 0.0M
2022-07-20 150.61 151.47 149.19 149.78 0.0M
2022-07-19 150.94 150.94 149.84 150.05 0.0M
2022-07-18 150.00 150.48 149.93 150.48 0.0M
2022-07-15 150.63 150.99 150.50 150.83 0.0M
2022-07-14 150.71 150.71 149.72 150.40 0.0M
2022-07-13 151.10 151.62 150.67 151.52 0.0M
2022-07-12 150.42 151.68 150.42 151.68 0.0M
2022-07-11 150.23 150.50 150.03 150.50 0.0M
2022-07-08 150.33 150.49 149.78 149.78 0.0M
2022-07-07 150.69 150.69 149.50 149.95 0.0M
2022-07-06 150.94 152.30 150.92 151.19 0.0M
2022-07-05 150.23 150.94 150.06 150.94 0.0M
2022-07-04 150.95 150.95 149.86 150.04 0.0M
2022-07-01 149.51 152.11 149.09 151.41 0.0M
2022-06-30 148.89 149.84 148.89 149.53 0.0M
2022-06-29 147.83 148.54 147.64 148.54 0.0M
2022-06-28 147.43 147.43 146.83 147.03 0.0M
2022-06-27 148.00 148.00 147.31 147.56 0.0M
2022-06-24 148.65 149.25 148.13 148.25 0.0M
2022-06-23 147.02 149.06 147.02 148.72 0.0M
2022-06-22 146.21 147.46 146.21 147.25 0.0M
2022-06-21 146.14 146.45 145.73 145.98 0.0M
2022-06-20 146.81 147.06 145.97 146.04 0.0M
2022-06-17 145.51 147.46 145.51 146.84 0.0M
2022-06-16 145.23 145.39 143.87 145.39 0.0M
2022-06-15 144.28 145.94 143.56 145.01 0.0M
2022-06-14 144.14 144.14 142.29 142.29 0.0M
2022-06-13 145.45 145.45 143.66 143.66 0.0M
2022-06-10 146.81 147.06 145.92 145.92 0.0M
2022-06-09 149.06 149.43 147.17 147.17 0.0M
2022-06-08 149.36 149.50 148.99 149.00 0.0M
2022-06-07 148.83 149.64 148.83 149.64 0.0M
2022-06-06 149.87 149.87 148.91 148.91 0.0M
2022-06-03 149.75 149.75 149.19 149.19 0.0M
2022-06-02 150.69 150.69 149.80 149.80 0.0M
2022-06-01 151.42 151.74 150.82 150.84 0.0M
2022-05-31 152.51 152.51 151.38 151.52 0.0M
2022-05-30 152.88 152.88 152.45 152.59 0.0M
2022-05-27 153.44 153.72 153.19 153.47 0.0M
2022-05-26 153.46 153.65 153.20 153.20 0.0M
2022-05-25 152.85 153.40 152.85 153.03 0.0M
2022-05-24 151.94 152.78 151.94 152.76 0.0M
2022-05-23 152.82 153.11 152.23 152.23 0.0M
2022-05-20 153.27 153.27 152.83 152.85 0.0M
2022-05-19 153.04 153.80 153.04 153.63 0.0M
2022-05-18 153.09 153.29 152.54 153.17 0.0M
2022-05-17 153.69 154.02 152.96 152.96 0.0M
2022-05-16 154.37 154.37 153.52 154.25 0.0M
2022-05-13 155.14 155.14 154.19 154.26 0.0M
2022-05-12 154.76 155.44 154.76 155.44 0.0M
2022-05-11 153.00 153.79 152.53 153.79 0.0M
2022-05-10 151.76 152.91 151.76 152.91 0.0M
2022-05-09 151.25 151.70 150.87 151.70 0.0M
2022-05-06 152.46 152.58 151.27 151.53 0.0M
2022-05-05 153.45 154.20 152.49 152.58 0.0M
2022-05-04 153.11 153.57 153.11 153.18 0.0M
2022-05-03 153.62 153.99 153.39 153.85 0.0M
2022-05-02 154.06 154.46 153.77 153.77 0.0M
2022-04-29 155.34 155.34 154.30 154.30 0.0M
2022-04-28 156.44 156.44 154.75 155.02 0.0M
2022-04-27 155.84 156.32 155.84 156.26 0.0M
2022-04-26 159.62 160.47 159.62 160.35 0.0M
2022-04-25 159.70 160.07 159.27 160.07 0.0M
2022-04-22 159.93 159.93 159.02 159.02 0.0M
2022-04-21 159.95 160.39 159.71 159.71 0.0M
2022-04-20 160.13 160.83 160.12 160.66 0.0M
2022-04-19 160.78 160.78 159.75 160.06 0.0M
2022-04-14 161.73 162.09 160.76 160.76 0.0M
2022-04-13 161.00 161.95 159.75 161.77 0.0M
2022-04-12 160.91 161.80 160.63 161.60 0.0M
2022-04-11 161.59 161.63 161.10 161.10 0.0M
2022-04-08 162.45 162.45 161.82 161.93 0.0M
2022-04-07 162.77 162.88 161.93 162.34 0.0M
2022-04-06 162.83 162.83 162.06 162.50 0.0M
2022-04-05 164.26 164.26 163.03 163.17 0.0M
2022-04-04 164.40 165.02 164.40 164.69 0.0M
2022-04-01 164.50 164.50 164.04 164.32 0.0M
2022-03-31 164.15 165.08 164.15 165.08 0.0M
2022-03-30 164.05 164.31 163.68 163.91 0.0M
2022-03-29 164.29 164.59 163.88 164.29 0.0M
2022-03-28 164.83 165.03 164.55 164.69 0.0M
2022-03-25 165.47 165.78 165.00 165.00 0.0M
2022-03-24 165.81 165.81 165.16 165.16 0.0M
2022-03-23 165.42 165.71 165.42 165.71 0.0M
2022-03-22 165.20 165.33 165.08 165.33 0.0M
2022-03-21 166.36 166.36 165.55 165.55 0.0M
2022-03-18 166.37 166.74 166.31 166.59 0.0M
2022-03-17 166.36 166.54 165.67 166.33 0.0M
2022-03-16 165.94 166.65 165.94 166.35 0.0M
2022-03-15 166.09 166.50 165.92 166.50 0.0M
2022-03-14 166.65 166.65 165.87 165.87 0.0M
2022-03-11 166.60 166.99 166.36 166.99 0.0M
2022-03-10 168.83 169.12 166.37 166.51 0.0M
2022-03-09 169.57 169.57 168.50 168.61 0.0M
2022-03-08 169.89 170.23 169.26 169.51 0.0M
2022-03-07 170.20 170.20 169.72 169.80 0.0M
2022-03-04 170.19 170.44 169.71 170.44 0.0M
2022-03-03 170.07 170.07 169.15 169.77 0.0M
2022-03-02 171.37 171.37 169.94 170.05 0.0M
2022-03-01 168.71 171.57 168.71 171.57 0.0M
2022-02-28 167.59 167.98 167.06 167.98 0.0M
2022-02-25 167.20 167.89 167.17 167.17 0.0M
2022-02-24 167.15 167.51 166.86 167.51 0.0M
2022-02-23 166.05 166.60 166.05 166.49 0.0M
2022-02-22 166.94 166.94 166.03 166.39 0.0M
2022-02-21 166.94 167.04 166.51 166.51 0.0M
2022-02-18 166.92 167.36 166.80 167.08 0.0M
2022-02-17 166.49 167.06 166.43 167.00 0.0M
2022-02-16 165.69 166.65 165.61 166.41 0.0M
2022-02-15 166.14 166.14 165.65 165.84 0.0M
2022-02-14 166.42 166.78 165.94 165.94 0.0M
2022-02-11 166.53 166.60 165.96 166.04 0.0M
2022-02-10 167.55 167.61 166.33 166.33 0.0M
2022-02-09 167.75 167.75 167.30 167.64 0.0M
2022-02-08 167.07 167.68 166.83 166.96 0.0M
2022-02-07 168.06 168.06 166.81 167.41 0.0M
2022-02-04 168.47 169.14 168.01 168.15 0.0M
2022-02-03 171.14 171.22 169.20 169.20 0.0M
2022-02-02 171.56 171.67 171.16 171.39 0.0M
2022-02-01 171.72 172.03 171.35 171.39 0.0M
2022-01-31 172.60 172.60 171.75 171.90 0.0M
2022-01-28 171.98 172.25 171.67 172.21 0.0M
2022-01-27 171.60 172.33 171.60 172.33 0.0M
2022-01-26 172.59 172.59 172.00 172.00 0.0M
2022-01-25 172.73 172.73 172.51 172.53 0.0M
2022-01-24 172.72 172.99 172.66 172.66 0.0M
2022-01-21 172.62 172.80 172.52 172.60 0.0M
2022-01-20 172.07 172.60 172.07 172.34 0.0M
2022-01-19 171.65 172.20 171.62 171.97 0.0M
2022-01-18 172.26 172.47 171.98 172.17 0.0M
2022-01-17 172.52 172.60 172.27 172.34 0.0M
2022-01-14 173.15 173.15 172.60 172.62 0.0M
2022-01-13 172.49 173.25 172.42 173.12 0.0M
2022-01-12 172.08 172.79 172.08 172.63 0.0M
2022-01-11 172.24 172.60 172.00 172.15 0.0M
2022-01-10 171.89 172.58 171.89 172.36 0.0M
2022-01-07 172.28 172.51 172.08 172.08 0.0M
2022-01-06 172.49 172.50 172.25 172.50 0.0M
2022-01-05 172.99 173.10 172.78 172.80 0.0M
2022-01-04 173.04 173.35 173.02 173.02 0.0M
2022-01-03 173.61 173.72 173.20 173.20 0.0M