Xtrackers II US Treasuries 1-3 UCITS ETF 1D

XUT3
🏛️ Deutschland →
143.13
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
2022-12-30 149.82 149.82 149.44 149.44 0.0M
2022-12-29 150.22 150.31 149.58 149.58 0.0M
2022-12-28 149.87 150.30 149.87 150.25 0.0M
2022-12-27 150.05 150.14 149.73 149.73 0.0M
2022-12-23 150.46 150.58 150.40 150.40 0.0M
2022-12-22 150.32 150.95 150.12 150.95 0.0M
2022-12-21 150.32 150.68 150.32 150.68 0.0M
2022-12-20 150.35 150.35 150.18 150.26 0.0M
2022-12-19 150.39 151.00 150.39 150.57 0.0M
2022-12-16 150.14 150.76 149.99 150.76 0.0M
2022-12-15 150.11 150.60 149.31 149.99 0.0M
2022-12-14 150.32 150.32 150.02 150.02 0.0M
2022-12-13 151.01 151.10 150.05 150.09 0.0M
2022-12-12 151.54 151.54 150.83 151.18 0.0M
2022-12-09 150.89 151.37 150.89 151.20 0.0M
2022-12-08 151.61 151.66 151.16 151.16 0.0M
2022-12-07 152.42 152.42 151.54 151.96 0.0M
2022-12-06 151.60 151.71 151.34 151.36 0.0M
2022-12-05 151.16 151.55 150.51 151.55 0.0M
2022-12-02 151.59 152.41 151.57 151.68 0.0M
2022-12-01 152.95 152.95 151.39 151.67 0.0M
2022-11-30 153.35 154.12 152.82 153.83 0.0M
2022-11-29 153.22 153.58 153.10 153.58 0.0M
2022-11-28 153.10 153.10 151.76 153.04 0.0M
2022-11-25 152.61 152.91 152.32 152.78 0.0M
2022-11-24 152.57 152.78 152.57 152.65 0.0M
2022-11-23 153.44 153.94 153.10 153.10 0.0M
2022-11-22 154.62 154.62 154.40 154.40 0.0M
2022-11-21 154.44 155.04 154.44 154.83 0.0M
2022-11-18 153.06 153.27 152.92 153.24 0.0M
2022-11-17 152.90 153.70 152.90 153.64 0.0M
2022-11-16 152.74 152.92 152.32 152.92 0.0M
2022-11-15 152.80 153.27 152.17 153.07 0.0M
2022-11-14 153.69 154.59 153.41 153.41 0.0M
2022-11-11 155.06 155.06 153.81 153.81 0.0M
2022-11-10 157.96 158.93 156.24 156.24 0.0M
2022-11-09 156.81 157.40 156.81 157.31 0.0M
2022-11-08 157.69 157.83 156.61 156.61 0.0M
2022-11-07 158.90 158.90 157.69 157.75 0.0M
2022-11-04 161.26 161.37 159.00 159.10 0.0M
2022-11-03 161.53 161.65 161.20 161.63 0.0M
2022-11-02 160.11 160.32 159.70 160.32 0.0M
2022-11-01 159.43 160.43 159.22 160.43 0.0M
2022-10-31 159.60 160.11 159.02 160.11 0.0M
2022-10-28 159.02 159.70 159.02 159.37 0.0M
2022-10-27 157.35 158.66 157.35 158.66 0.0M
2022-10-26 158.60 158.60 157.20 157.20 0.0M
2022-10-25 160.36 160.41 158.75 158.75 0.0M
2022-10-24 160.49 161.04 159.76 159.98 0.0M
2022-10-21 161.61 161.99 161.04 161.22 0.0M
2022-10-20 161.21 161.37 160.55 160.56 0.0M
2022-10-19 160.80 161.66 160.80 161.36 0.0M
2022-10-18 160.22 160.94 160.22 160.81 0.0M
2022-10-17 162.04 162.41 161.07 161.08 0.0M
2022-10-14 161.65 162.66 161.62 162.09 0.0M
2022-10-13 163.32 163.53 161.58 161.58 0.0M
2022-10-12 162.84 163.28 162.84 163.11 0.0M
2022-10-11 163.25 163.25 162.70 162.71 0.0M
2022-10-10 162.82 163.28 162.40 163.18 0.0M
2022-10-07 161.78 162.16 161.35 161.88 0.0M
2022-10-06 160.13 161.36 160.13 161.21 0.0M
2022-10-05 159.15 160.97 159.15 160.72 0.0M
2022-10-04 161.05 161.09 159.26 159.26 0.0M
2022-10-03 161.74 162.31 161.54 161.62 0.0M
2022-09-30 161.77 162.42 161.02 161.88 0.0M
2022-09-29 163.83 164.15 161.82 161.82 0.0M
2022-09-28 165.53 165.65 164.44 164.44 0.0M
2022-09-27 163.83 164.41 163.83 164.30 0.0M
2022-09-26 163.58 164.41 163.20 164.41 0.0M
2022-09-23 162.07 163.20 162.01 162.86 0.0M
2022-09-22 161.48 161.48 160.42 161.27 0.0M
2022-09-21 160.69 160.77 160.21 160.77 0.0M
2022-09-20 158.47 159.53 158.47 159.17 0.0M
2022-09-19 159.54 159.57 158.89 158.89 0.0M
2022-09-16 159.10 159.58 158.86 158.86 0.0M
2022-09-15 159.87 159.87 159.17 159.19 0.0M
2022-09-14 159.81 159.81 159.16 159.45 0.0M
2022-09-13 157.59 159.43 157.24 159.43 0.0M
2022-09-12 157.47 158.19 157.47 157.95 0.0M
2022-09-09 158.97 159.43 158.32 159.43 0.0M
2022-09-08 160.35 160.77 160.10 160.77 0.0M
2022-09-07 161.63 161.82 160.99 160.99 0.0M
2022-09-06 160.72 161.91 160.72 161.56 0.0M
2022-09-05 161.91 161.91 161.37 161.53 0.0M
2022-09-02 160.51 160.57 159.83 159.83 0.0M
2022-09-01 159.84 161.04 159.45 160.94 0.0M
2022-08-31 159.99 160.43 159.20 159.20 0.0M
2022-08-30 160.41 160.41 159.70 159.75 0.0M
2022-08-29 160.91 161.04 160.26 160.37 0.0M
2022-08-26 161.16 161.16 159.74 160.43 0.0M
2022-08-25 160.39 161.05 160.39 160.97 0.0M
2022-08-24 161.32 161.72 160.83 160.83 0.0M
2022-08-23 162.01 162.51 160.85 160.85 0.0M
2022-08-22 160.35 161.45 160.35 161.45 0.0M
2022-08-19 159.40 159.81 159.15 159.81 0.0M
2022-08-18 157.97 158.72 157.81 158.64 0.0M
2022-08-17 157.95 157.95 157.61 157.70 0.0M
2022-08-16 158.44 158.64 157.83 157.91 0.0M
2022-08-15 156.89 157.73 156.89 157.73 0.0M
2022-08-12 155.87 156.73 155.87 156.64 0.0M
2022-08-11 155.87 155.87 155.27 155.54 0.0M
2022-08-10 157.12 157.34 155.24 155.54 0.0M
2022-08-09 158.51 158.62 157.80 158.05 0.0M
2022-08-08 158.88 158.88 158.16 158.23 0.0M
2022-08-05 158.39 159.07 158.32 159.07 0.0M
2022-08-04 159.18 159.35 158.50 158.53 0.0M
2022-08-03 159.39 159.60 158.85 159.52 0.0M
2022-08-02 158.74 159.16 158.74 158.92 0.0M
2022-08-01 158.80 158.85 158.14 158.14 0.0M
2022-07-29 158.63 159.86 158.63 159.36 0.0M
2022-07-28 158.78 160.21 158.78 159.86 0.0M
2022-07-27 159.66 159.90 159.27 159.82 0.0M
2022-07-26 158.66 160.07 158.66 160.07 0.0M
2022-07-25 158.97 159.11 157.98 158.54 0.0M
2022-07-22 158.39 159.71 158.39 158.61 0.0M
2022-07-21 158.06 158.52 157.11 158.41 0.0M
2022-07-20 157.32 158.18 157.32 158.14 0.0M
2022-07-19 158.74 158.74 157.27 157.64 0.0M
2022-07-18 159.79 159.79 158.82 158.82 0.0M
2022-07-15 161.32 161.36 160.13 160.13 0.0M
2022-07-14 161.11 161.31 160.54 161.19 0.0M
2022-07-13 161.02 161.51 159.94 160.17 0.0M
2022-07-12 161.34 161.74 160.62 160.62 0.0M
2022-07-11 159.65 160.67 159.65 160.36 0.0M
2022-07-08 159.25 160.33 158.56 158.56 0.0M
2022-07-07 158.76 159.22 158.49 159.16 0.0M
2022-07-06 158.14 159.64 158.14 159.41 0.0M
2022-07-05 155.18 158.51 155.18 158.46 0.0M
2022-07-04 155.56 155.56 154.93 155.49 0.0M
2022-07-01 154.96 156.64 154.73 155.93 0.0M
2022-06-30 154.86 155.57 154.66 154.67 0.0M
2022-06-29 153.59 154.24 153.27 154.24 0.0M
2022-06-28 152.47 153.24 152.31 153.15 0.0M
2022-06-27 152.74 152.74 152.10 152.10 0.0M
2022-06-24 153.45 153.45 153.09 153.09 0.0M
2022-06-23 152.58 153.86 152.58 153.65 0.0M
2022-06-22 153.72 153.72 152.39 152.39 0.0M
2022-06-21 152.73 152.73 152.28 152.49 0.0M
2022-06-20 152.97 153.14 152.74 152.82 0.0M
2022-06-17 153.45 153.89 153.28 153.85 0.0M
2022-06-16 154.39 154.49 153.21 153.28 0.0M
2022-06-15 153.41 154.34 153.12 154.34 0.0M
2022-06-14 153.92 154.18 153.88 153.88 0.0M
2022-06-13 153.74 154.25 153.68 154.25 0.0M
2022-06-10 152.40 153.68 152.40 153.68 0.0M
2022-06-09 151.35 152.06 151.35 152.06 0.0M
2022-06-08 151.80 151.80 150.98 151.11 0.0M
2022-06-07 151.86 152.28 151.86 151.88 0.0M
2022-06-06 151.39 151.84 151.39 151.84 0.0M
2022-06-03 151.20 151.58 151.01 151.58 0.0M
2022-06-02 152.17 152.17 151.60 151.60 0.0M
2022-06-01 151.73 152.70 151.73 152.70 0.0M
2022-05-31 151.66 152.41 151.66 151.84 0.0M
2022-05-30 151.54 151.61 151.06 151.06 0.0M
2022-05-27 151.75 152.31 151.75 152.29 0.0M
2022-05-26 152.65 152.65 151.96 151.96 0.0M
2022-05-25 152.37 152.72 152.37 152.72 0.0M
2022-05-24 151.67 151.95 151.56 151.73 0.0M
2022-05-23 153.15 153.16 152.10 152.10 0.0M
2022-05-20 153.55 154.03 153.55 153.99 0.0M
2022-05-19 155.06 155.06 153.37 153.37 0.0M
2022-05-18 154.24 154.51 154.04 154.47 0.0M
2022-05-17 155.26 155.26 153.94 153.94 0.0M
2022-05-16 156.10 156.30 155.60 156.24 0.0M
2022-05-13 156.26 156.59 155.96 155.96 0.0M
2022-05-12 154.66 156.39 154.66 156.05 0.0M
2022-05-11 153.84 153.90 153.38 153.66 0.0M
2022-05-10 153.75 154.05 153.54 153.91 0.0M
2022-05-09 154.11 154.11 153.30 154.01 0.0M
2022-05-06 154.32 154.32 152.94 153.09 0.0M
2022-05-05 152.89 154.07 152.78 153.98 0.0M
2022-05-04 153.63 153.63 153.13 153.18 0.0M
2022-05-03 154.01 154.10 153.24 153.62 0.0M
2022-05-02 153.40 154.03 153.40 154.00 0.0M
2022-04-29 153.80 153.80 153.25 153.64 0.0M
2022-04-28 154.17 154.53 153.83 154.09 0.0M
2022-04-27 152.70 154.35 152.70 153.84 0.0M
2022-04-26 151.45 152.26 151.32 152.26 0.0M
2022-04-25 151.26 151.55 150.73 151.55 0.0M
2022-04-22 149.58 149.96 149.39 149.96 0.0M
2022-04-21 148.75 149.11 148.32 149.11 0.0M
2022-04-20 149.94 149.99 149.30 149.39 0.0M
2022-04-19 150.61 150.61 150.19 150.32 0.0M
2022-04-14 149.14 150.82 149.08 150.39 0.0M
2022-04-13 150.09 150.45 149.78 149.83 0.0M
2022-04-12 149.33 149.71 148.72 149.71 0.0M
2022-04-11 148.84 149.01 148.20 149.01 0.0M
2022-04-08 149.39 149.51 149.01 149.17 0.0M
2022-04-07 148.77 149.06 148.57 149.00 0.0M
2022-04-06 148.71 148.76 148.43 148.71 0.0M
2022-04-05 147.88 148.38 147.82 148.38 0.0M
2022-04-04 147.00 147.69 147.00 147.60 0.0M
2022-04-01 146.82 147.06 146.79 147.01 0.0M
2022-03-31 145.61 146.69 145.61 146.62 0.0M
2022-03-30 146.13 146.25 145.56 145.63 0.0M
2022-03-29 147.51 147.84 146.00 146.24 0.0M
2022-03-28 148.21 148.40 147.69 148.14 0.0M
2022-03-25 147.82 148.14 147.61 147.93 0.0M
2022-03-24 148.50 148.54 148.02 148.24 0.0M
2022-03-23 147.87 148.44 147.86 148.13 0.0M
2022-03-22 148.36 148.36 147.55 147.86 0.0M
2022-03-21 147.84 148.05 147.75 147.94 0.0M
2022-03-18 147.70 148.49 147.68 147.83 0.0M
2022-03-17 148.01 148.25 147.20 147.21 0.0M
2022-03-16 149.38 149.38 148.49 148.77 0.0M
2022-03-15 148.92 149.78 148.80 149.58 0.0M
2022-03-14 149.97 149.97 149.13 149.13 0.0M
2022-03-11 149.42 149.97 148.65 149.97 0.0M
2022-03-10 148.76 149.15 147.87 149.11 0.0M
2022-03-09 150.61 150.61 148.26 148.26 0.0M
2022-03-08 151.49 151.49 150.68 151.16 0.0M
2022-03-07 151.59 152.24 150.78 151.76 0.0M
2022-03-04 149.63 151.23 149.53 151.21 0.0M
2022-03-03 148.50 149.20 148.50 149.04 0.0M
2022-03-02 148.71 149.33 148.26 148.26 0.0M
2022-03-01 146.84 148.79 146.84 148.79 0.0M
2022-02-28 147.32 147.32 146.78 146.78 0.0M
2022-02-25 146.85 147.28 146.15 146.25 0.0M
2022-02-24 146.46 147.78 146.33 147.74 0.0M
2022-02-23 144.97 145.47 144.83 145.40 0.0M
2022-02-22 145.89 145.89 144.97 145.12 0.0M
2022-02-21 144.75 145.48 144.75 145.29 0.0M
2022-02-18 144.73 145.42 144.73 145.30 0.0M
2022-02-17 144.59 144.96 144.59 144.79 0.0M
2022-02-16 145.05 145.14 144.88 145.00 0.0M
2022-02-15 145.81 145.81 145.12 145.12 0.0M
2022-02-14 145.47 146.05 145.47 145.71 0.0M
2022-02-11 144.84 144.88 144.53 144.60 0.0M
2022-02-10 144.81 145.14 143.72 143.77 0.0M
2022-02-09 145.13 145.13 144.69 144.72 0.0M
2022-02-08 145.17 145.24 144.91 145.11 0.0M
2022-02-07 144.83 144.97 144.70 144.76 0.0M
2022-02-04 144.87 145.01 144.63 144.70 0.0M
2022-02-03 147.08 147.25 145.07 145.07 0.0M
2022-02-02 147.19 147.19 146.70 147.05 0.0M
2022-02-01 147.40 147.65 147.30 147.65 0.0M
2022-01-31 148.62 148.80 148.17 148.17 0.0M
2022-01-28 149.08 149.08 148.73 148.73 0.0M
2022-01-27 148.30 148.90 148.25 148.90 0.0M
2022-01-26 147.42 147.62 147.34 147.55 0.0M
2022-01-25 147.27 147.78 147.20 147.58 0.0M
2022-01-24 147.01 147.39 146.81 147.16 0.0M
2022-01-21 146.85 146.85 146.62 146.73 0.0M
2022-01-20 146.32 146.77 146.32 146.71 0.0M
2022-01-19 146.65 146.73 146.48 146.59 0.0M
2022-01-18 145.89 146.84 145.85 146.76 0.0M
2022-01-17 145.66 145.93 145.60 145.88 0.0M
2022-01-14 145.35 145.89 145.25 145.89 0.0M
2022-01-13 145.24 145.48 145.22 145.34 0.0M
2022-01-12 146.75 146.75 145.89 145.89 0.0M
2022-01-11 146.94 147.05 146.64 146.64 0.0M
2022-01-10 147.13 147.61 147.06 147.17 0.0M
2022-01-07 147.49 147.54 146.96 146.96 0.0M
2022-01-06 147.75 147.75 147.30 147.52 0.0M
2022-01-05 147.88 147.88 147.36 147.39 0.0M
2022-01-04 147.92 148.08 147.65 148.01 0.0M
2022-01-03 147.32 147.86 147.05 147.86 0.0M