Xtrackers II Rolling Target Maturity Sept 2027 EUR High Yield UCITS ETF 1D

XHY1
🏛️ Deutschland →
8.62
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 9.54 9.57 9.54 9.54 0.0M
2021-12-29 9.54 9.57 9.54 9.55 0.0M
2021-12-28 9.56 9.56 9.53 9.55 0.0M
2021-12-27 9.55 9.57 9.54 9.54 0.0M
2021-12-23 9.53 9.58 9.53 9.56 0.0M
2021-12-22 9.53 9.54 9.50 9.52 0.1M
2021-12-21 9.53 9.53 9.49 9.53 0.0M
2021-12-20 9.51 9.55 9.50 9.53 0.0M
2021-12-17 9.53 9.53 9.51 9.51 0.0M
2021-12-16 9.52 9.53 9.50 9.52 0.0M
2021-12-15 9.52 9.54 9.52 9.52 0.0M
2021-12-14 9.52 9.54 9.52 9.53 0.0M
2021-12-13 9.52 9.54 9.52 9.54 0.0M
2021-12-10 9.52 9.56 9.52 9.54 0.0M
2021-12-09 9.52 9.56 9.52 9.55 0.1M
2021-12-08 9.53 9.54 9.53 9.53 0.0M
2021-12-07 9.49 9.53 9.49 9.52 0.0M
2021-12-06 9.49 9.51 9.48 9.49 0.0M
2021-12-03 9.49 9.49 9.46 9.48 0.0M
2021-12-02 9.48 9.50 9.46 9.48 0.0M
2021-12-01 9.47 9.50 9.46 9.49 0.0M
2021-11-30 9.49 9.51 9.46 9.47 0.0M
2021-11-29 9.47 9.50 9.47 9.49 0.0M
2021-11-26 9.47 9.50 9.47 9.48 0.0M
2021-11-25 9.52 9.54 9.51 9.51 0.0M
2021-11-24 9.52 9.54 9.52 9.52 0.0M
2021-11-23 9.52 9.54 9.52 9.53 0.0M
2021-11-22 9.53 9.55 9.53 9.55 0.0M
2021-11-19 9.54 9.54 9.54 9.54 0.0M
2021-11-18 9.53 9.56 9.53 9.54 0.0M
2021-11-17 9.53 9.54 9.53 9.54 0.0M
2021-11-16 9.52 9.55 9.52 9.54 0.0M
2021-11-15 9.52 9.53 9.52 9.53 0.0M
2021-11-12 9.51 9.54 9.51 9.53 0.0M
2021-11-11 9.52 9.53 9.52 9.52 0.0M
2021-11-10 9.50 9.54 9.50 9.52 0.0M
2021-11-09 9.52 9.55 9.49 9.53 0.0M
2021-11-08 9.51 9.52 9.51 9.52 0.0M
2021-11-05 9.51 9.53 9.50 9.53 0.0M
2021-11-04 9.50 9.54 9.50 9.54 0.0M
2021-11-03 9.50 9.52 9.49 9.51 0.0M
2021-11-02 9.50 9.53 9.50 9.51 0.0M
2021-11-01 9.50 9.51 9.49 9.49 0.0M
2021-10-29 9.50 9.50 9.47 9.49 0.0M
2021-10-28 9.50 9.50 9.47 9.48 0.2M
2021-10-27 9.49 9.52 9.48 9.50 0.0M
2021-10-26 9.49 9.50 9.48 9.50 0.0M
2021-10-25 9.50 9.51 9.48 9.50 0.0M
2021-10-22 9.49 9.51 9.49 9.50 0.0M
2021-10-21 9.50 9.52 9.49 9.51 0.1M
2021-10-20 9.52 9.53 9.49 9.50 0.0M
2021-10-19 9.49 9.50 9.49 9.50 0.0M
2021-10-18 9.49 9.49 9.46 9.47 0.0M
2021-10-15 9.50 9.50 9.47 9.47 0.0M
2021-10-14 9.48 9.50 9.48 9.50 0.0M
2021-10-13 9.47 9.48 9.46 9.48 0.0M
2021-10-12 9.46 9.48 9.45 9.47 0.0M
2021-10-11 9.49 9.49 9.45 9.47 0.0M
2021-10-08 9.49 9.49 9.47 9.48 0.0M
2021-10-07 9.49 9.51 9.48 9.49 0.0M
2021-10-06 9.51 9.51 9.47 9.49 0.0M
2021-10-05 9.54 9.54 9.49 9.51 0.0M
2021-10-04 9.50 9.52 9.49 9.52 0.0M
2021-10-01 9.51 9.52 9.48 9.50 0.0M
2021-09-30 9.52 9.52 9.51 9.51 0.0M
2021-09-29 9.54 9.54 9.49 9.52 0.0M
2021-09-28 9.55 9.55 9.51 9.53 0.0M
2021-09-27 9.56 9.57 9.54 9.54 0.0M
2021-09-24 9.57 9.57 9.55 9.55 0.0M
2021-09-23 9.57 9.57 9.54 9.56 0.0M
2021-09-22 9.56 9.57 9.56 9.57 0.0M
2021-09-21 9.55 9.58 9.55 9.56 0.0M
2021-09-20 9.56 9.56 9.53 9.54 0.0M
2021-09-17 9.56 9.57 9.56 9.56 0.0M
2021-09-16 9.56 9.59 9.56 9.57 0.0M
2021-09-15 9.56 9.56 9.56 9.56 0.0M
2021-09-14 9.54 9.56 9.54 9.56 0.0M
2021-09-13 9.54 9.57 9.54 9.55 0.0M
2021-09-10 9.54 9.55 9.54 9.54 0.0M
2021-09-09 9.54 9.55 9.52 9.54 0.0M
2021-09-08 9.54 9.54 9.53 9.54 0.0M
2021-09-07 9.55 9.55 9.53 9.54 0.0M
2021-09-06 9.56 9.56 9.52 9.53 0.0M
2021-09-03 9.53 9.55 9.53 9.53 0.0M
2021-09-02 9.53 9.54 9.52 9.53 0.0M
2021-09-01 9.53 9.53 9.52 9.53 0.0M
2021-08-31 9.52 9.54 9.51 9.53 0.0M
2021-08-30 9.53 9.53 9.50 9.53 0.0M
2021-08-27 9.52 9.52 9.49 9.51 0.0M
2021-08-26 9.51 9.52 9.51 9.52 0.0M
2021-08-25 9.52 9.52 9.52 9.52 0.0M
2021-08-24 9.53 9.54 9.52 9.52 0.0M
2021-08-23 9.52 9.52 9.52 9.52 0.0M
2021-08-20 9.52 9.52 9.51 9.51 0.0M
2021-08-19 9.50 9.52 9.50 9.50 0.0M
2021-08-18 9.52 9.54 9.52 9.52 0.0M
2021-08-17 9.52 9.53 9.51 9.52 0.0M
2021-08-16 9.52 9.54 9.52 9.52 0.0M
2021-08-13 9.52 9.53 9.51 9.52 0.0M
2021-08-12 9.51 9.54 9.51 9.52 0.0M
2021-08-11 9.52 9.52 9.50 9.52 0.0M
2021-08-10 9.52 9.55 9.52 9.52 0.0M
2021-08-09 9.50 9.53 9.50 9.52 0.0M
2021-08-06 9.52 9.53 9.52 9.52 0.0M
2021-08-05 9.55 9.55 9.50 9.52 0.0M
2021-08-04 9.52 9.53 9.50 9.52 0.0M
2021-08-03 9.53 9.53 9.52 9.52 0.0M
2021-08-02 9.54 9.54 9.50 9.52 0.0M
2021-07-30 9.51 9.52 9.49 9.50 0.0M
2021-07-29 9.52 9.54 9.49 9.51 0.0M
2021-07-28 9.51 9.52 9.51 9.51 0.0M
2021-07-27 9.54 9.54 9.49 9.50 0.0M
2021-07-26 9.54 9.54 9.52 9.54 0.0M
2021-07-23 9.54 9.56 9.54 9.55 0.0M
2021-07-22 9.53 9.53 9.53 9.53 0.0M
2021-07-21 9.53 9.54 9.53 9.53 0.0M
2021-07-20 9.54 9.54 9.52 9.52 0.0M
2021-07-19 9.52 9.54 9.52 9.52 0.0M
2021-07-16 9.53 9.55 9.53 9.53 0.0M
2021-07-15 9.53 9.54 9.52 9.53 0.0M
2021-07-14 9.50 9.55 9.50 9.53 0.0M
2021-07-13 9.53 9.55 9.53 9.53 0.0M
2021-07-12 9.53 9.54 9.53 9.53 0.0M
2021-07-09 9.52 9.53 9.52 9.52 0.0M
2021-07-08 9.53 9.53 9.50 9.52 0.0M
2021-07-07 9.53 9.55 9.51 9.53 0.0M
2021-07-06 9.52 9.54 9.52 9.52 0.0M
2021-07-05 9.52 9.53 9.52 9.52 0.0M
2021-07-02 9.52 9.54 9.52 9.52 0.0M
2021-07-01 9.52 9.53 9.50 9.52 0.0M
2021-06-30 9.52 9.52 9.50 9.50 0.0M
2021-06-29 9.52 9.54 9.52 9.53 0.0M
2021-06-28 9.51 9.54 9.51 9.53 0.0M
2021-06-25 9.52 9.52 9.50 9.52 0.0M
2021-06-24 9.53 9.53 9.52 9.52 0.0M
2021-06-23 9.50 9.52 9.50 9.51 0.0M
2021-06-22 9.49 9.52 9.48 9.52 0.0M
2021-06-21 9.54 9.54 9.47 9.47 0.0M
2021-06-18 9.51 9.53 9.50 9.53 0.0M
2021-06-17 9.51 9.51 9.50 9.50 0.0M
2021-06-16 9.50 9.53 9.50 9.50 0.0M
2021-06-15 9.50 9.52 9.49 9.50 0.0M
2021-06-14 9.52 9.52 9.50 9.50 0.0M
2021-06-11 9.49 9.52 9.49 9.52 0.0M
2021-06-10 9.49 9.50 9.49 9.50 0.0M
2021-06-09 9.48 9.50 9.46 9.48 0.0M
2021-06-08 9.48 9.49 9.47 9.47 0.0M
2021-06-07 9.49 9.49 9.46 9.49 0.0M
2021-06-04 9.46 9.47 9.45 9.46 0.0M
2021-06-03 9.46 9.47 9.45 9.46 0.0M
2021-06-02 9.46 9.47 9.45 9.45 0.0M
2021-06-01 9.46 9.48 9.43 9.45 0.0M
2021-05-31 9.46 9.47 9.46 9.47 0.0M
2021-05-28 9.46 9.47 9.45 9.47 0.0M
2021-05-27 9.45 9.45 9.45 9.45 0.0M
2021-05-26 9.44 9.44 9.43 9.44 0.0M
2021-05-25 9.44 9.45 9.43 9.45 0.0M
2021-05-21 9.44 9.45 9.44 9.44 0.0M
2021-05-20 9.46 9.46 9.42 9.44 0.0M
2021-05-19 9.43 9.45 9.41 9.43 0.0M
2021-05-18 9.45 9.47 9.43 9.46 0.0M
2021-05-17 9.44 9.46 9.42 9.44 0.0M
2021-05-14 9.44 9.45 9.41 9.44 0.0M
2021-05-13 9.42 9.44 9.41 9.43 0.0M
2021-05-12 9.44 9.46 9.41 9.44 0.0M
2021-05-11 9.42 9.45 9.42 9.45 0.0M
2021-05-10 9.44 9.46 9.43 9.45 0.0M
2021-05-07 9.44 9.45 9.43 9.44 0.0M
2021-05-06 9.44 9.44 9.41 9.43 0.0M
2021-05-05 9.46 9.46 9.42 9.45 0.0M
2021-05-04 9.45 9.45 9.43 9.43 0.0M
2021-05-03 9.42 9.45 9.42 9.45 0.0M
2021-04-30 9.44 9.45 9.43 9.43 0.0M
2021-04-29 9.44 9.45 9.44 9.44 0.0M
2021-04-28 9.41 9.44 9.41 9.44 0.1M
2021-04-27 9.92 9.92 9.91 9.92 0.0M
2021-04-26 9.92 9.93 9.90 9.92 0.0M
2021-04-23 9.92 9.92 9.91 9.91 0.0M
2021-04-22 9.92 9.92 9.91 9.92 0.0M
2021-04-21 9.91 9.91 9.90 9.90 0.0M
2021-04-20 9.94 9.94 9.88 9.90 0.0M
2021-04-19 9.93 9.93 9.90 9.91 0.0M
2021-04-16 9.93 9.93 9.90 9.92 0.0M
2021-04-15 9.92 9.93 9.90 9.92 0.0M
2021-04-14 9.92 9.92 9.91 9.92 0.0M
2021-04-13 9.92 9.92 9.91 9.91 0.0M
2021-04-12 9.89 9.92 9.89 9.92 0.0M
2021-04-09 9.92 9.92 9.92 9.92 0.0M
2021-04-08 9.92 9.94 9.91 9.92 0.0M
2021-04-07 9.93 9.94 9.91 9.92 0.0M
2021-04-06 9.92 9.95 9.92 9.94 0.0M
2021-04-01 9.93 9.95 9.91 9.94 0.0M
2021-03-31 9.91 9.93 9.91 9.93 0.0M
2021-03-30 9.92 9.92 9.89 9.91 0.0M
2021-03-29 9.91 9.91 9.90 9.91 0.0M
2021-03-26 9.90 9.91 9.89 9.89 0.0M
2021-03-25 9.88 9.90 9.86 9.89 0.0M
2021-03-24 9.87 9.90 9.85 9.90 0.0M
2021-03-23 9.87 9.89 9.86 9.88 0.0M
2021-03-22 9.90 9.90 9.87 9.89 0.0M
2021-03-19 9.88 9.89 9.86 9.87 0.0M
2021-03-18 9.89 9.89 9.87 9.89 0.0M
2021-03-17 9.89 9.89 9.87 9.88 0.0M
2021-03-16 9.90 9.90 9.86 9.89 0.0M
2021-03-15 9.89 9.90 9.87 9.88 0.0M
2021-03-12 9.91 9.91 9.88 9.88 0.0M
2021-03-11 9.88 9.92 9.87 9.92 0.0M
2021-03-10 9.88 9.91 9.86 9.88 0.0M
2021-03-09 9.87 9.89 9.87 9.89 0.0M
2021-03-08 9.87 9.87 9.84 9.86 0.0M
2021-03-05 9.88 9.88 9.84 9.85 0.0M
2021-03-04 9.83 9.88 9.83 9.88 0.0M
2021-03-03 9.84 9.85 9.81 9.85 0.0M
2021-03-02 9.84 9.84 9.80 9.82 0.0M
2021-03-01 9.85 9.87 9.83 9.86 0.0M
2021-02-26 9.81 9.81 9.79 9.81 0.0M
2021-02-25 9.84 9.86 9.81 9.86 0.0M
2021-02-24 9.82 9.87 9.81 9.83 0.0M
2021-02-23 9.82 9.84 9.81 9.81 0.0M
2021-02-22 9.87 9.87 9.80 9.81 0.0M
2021-02-19 9.84 9.88 9.82 9.88 0.0M
2021-02-18 9.79 9.85 9.79 9.82 0.0M
2021-02-17 9.85 9.85 9.79 9.80 0.0M
2021-02-16 9.82 9.86 9.82 9.86 0.0M
2021-02-15 9.85 9.85 9.82 9.82 0.0M
2021-02-12 9.84 9.84 9.80 9.82 0.1M
2021-02-11 9.83 9.83 9.80 9.83 0.2M
2021-02-10 9.84 9.86 9.81 9.82 0.0M
2021-02-09 9.84 9.84 9.81 9.81 0.0M
2021-02-08 9.85 9.85 9.82 9.83 0.0M
2021-02-05 9.86 9.86 9.83 9.83 0.0M
2021-02-04 9.83 9.83 9.82 9.82 0.0M
2021-02-03 9.80 9.84 9.80 9.82 0.0M
2021-02-02 9.81 9.81 9.78 9.79 0.0M
2021-02-01 9.79 9.82 9.78 9.80 0.0M
2021-01-29 9.78 9.78 9.76 9.76 0.0M
2021-01-28 9.76 9.78 9.73 9.77 0.0M
2021-01-27 9.76 9.79 9.73 9.74 0.0M
2021-01-26 9.79 9.81 9.76 9.81 0.0M
2021-01-25 9.81 9.81 9.75 9.75 0.0M
2021-01-22 9.80 9.80 9.77 9.77 0.0M
2021-01-21 9.82 9.83 9.80 9.80 0.0M
2021-01-20 9.77 9.80 9.77 9.80 0.0M
2021-01-19 9.78 9.80 9.78 9.80 0.0M
2021-01-18 9.77 9.78 9.75 9.78 0.0M
2021-01-15 9.77 9.81 9.77 9.81 0.1M
2021-01-14 9.78 9.80 9.77 9.77 0.0M
2021-01-13 9.77 9.79 9.76 9.78 0.0M
2021-01-12 9.80 9.80 9.76 9.76 0.0M
2021-01-11 9.84 9.84 9.77 9.78 0.0M
2021-01-08 9.80 9.80 9.77 9.79 0.0M
2021-01-07 9.80 9.80 9.76 9.79 0.0M
2021-01-06 9.78 9.80 9.78 9.79 0.0M
2021-01-05 9.83 9.83 9.78 9.78 0.0M
2021-01-04 9.79 9.82 9.79 9.79 0.0M