Xtrackers Low Beta High Yield Bond ETF (HYDW)

HYDW
🏛️ Vereinigte Staaten →
47.25
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
2021-12-31 50.57 50.62 50.57 50.57 0.0M
2021-12-30 50.61 50.61 50.55 50.56 0.0M
2021-12-29 50.66 50.66 50.58 50.58 0.0M
2021-12-28 50.68 50.68 50.60 50.66 0.0M
2021-12-27 50.61 50.72 50.61 50.66 0.0M
2021-12-23 50.59 50.67 50.57 50.62 0.0M
2021-12-22 50.41 50.55 50.41 50.55 0.0M
2021-12-21 50.53 50.56 50.53 50.54 0.0M
2021-12-20 50.32 50.43 50.32 50.41 0.0M
2021-12-17 50.37 50.44 50.36 50.40 0.0M
2021-12-16 50.45 50.53 50.45 50.46 0.0M
2021-12-15 50.32 50.48 50.32 50.48 0.0M
2021-12-14 50.30 50.42 50.30 50.37 0.0M
2021-12-13 50.36 50.44 50.36 50.42 0.0M
2021-12-10 50.43 50.43 50.34 50.40 0.0M
2021-12-09 50.44 50.44 50.35 50.35 0.0M
2021-12-08 50.43 50.49 50.43 50.49 0.0M
2021-12-07 50.38 50.49 50.38 50.49 0.0M
2021-12-06 50.19 50.28 50.17 50.28 0.0M
2021-12-03 50.07 50.13 50.07 50.12 0.0M
2021-12-02 50.03 50.14 49.97 50.13 0.0M
2021-12-01 50.09 50.09 49.88 49.89 0.0M
2021-11-30 49.94 50.00 49.93 50.00 0.0M
2021-11-29 50.06 50.14 50.02 50.10 0.0M
2021-11-26 49.85 49.90 49.85 49.90 0.0M
2021-11-24 50.09 50.14 50.03 50.14 2.0M
2021-11-23 50.26 50.26 50.14 50.16 0.0M
2021-11-22 50.38 50.38 50.24 50.24 0.8M
2021-11-19 50.36 50.43 50.36 50.39 0.0M
2021-11-18 50.44 50.47 50.40 50.41 0.0M
2021-11-17 50.44 50.44 50.44 50.44 0.0M
2021-11-16 50.47 50.48 50.46 50.48 0.0M
2021-11-15 50.45 50.47 50.44 50.46 0.0M
2021-11-12 50.55 50.55 50.46 50.48 0.0M
2021-11-11 50.54 50.58 50.53 50.53 0.0M
2021-11-10 50.56 50.59 50.54 50.54 0.0M
2021-11-09 50.69 50.75 50.69 50.75 0.0M
2021-11-08 50.77 50.77 50.68 50.71 0.0M
2021-11-05 50.70 50.76 50.70 50.76 0.0M
2021-11-04 50.58 50.65 50.58 50.62 0.0M
2021-11-03 50.39 50.52 50.39 50.52 0.0M
2021-11-02 50.38 50.44 50.38 50.43 0.0M
2021-11-01 50.41 50.42 50.37 50.37 0.0M
2021-10-29 50.53 50.55 50.53 50.55 0.0M
2021-10-28 50.54 50.58 50.54 50.57 0.0M
2021-10-27 50.57 50.59 50.55 50.55 0.0M
2021-10-26 50.54 50.56 50.54 50.54 0.0M
2021-10-25 50.48 50.55 50.48 50.51 0.0M
2021-10-22 50.52 50.52 50.46 50.46 0.0M
2021-10-21 50.62 50.62 50.52 50.52 0.0M
2021-10-20 50.61 50.61 50.57 50.59 0.0M
2021-10-19 50.58 50.60 50.56 50.60 0.4M
2021-10-18 50.56 50.59 50.51 50.57 1.5M
2021-10-15 50.65 50.67 50.58 50.62 0.2M
2021-10-14 50.60 50.67 50.60 50.66 0.0M
2021-10-13 50.36 50.45 50.36 50.45 0.0M
2021-10-12 50.38 50.40 50.37 50.39 0.0M
2021-10-11 50.44 50.45 50.31 50.31 0.0M
2021-10-08 50.47 50.48 50.43 50.43 0.0M
2021-10-07 50.52 50.52 50.52 50.52 0.0M
2021-10-06 50.49 50.54 50.46 50.54 0.0M
2021-10-05 50.59 50.59 50.56 50.56 0.0M
2021-10-04 50.60 50.60 50.58 50.60 0.0M
2021-10-01 50.61 50.74 50.61 50.69 0.0M
2021-09-30 50.73 50.78 50.73 50.77 0.0M
2021-09-29 50.81 50.83 50.77 50.83 0.3M
2021-09-28 50.71 50.71 50.71 50.71 0.0M
2021-09-27 50.91 50.93 50.90 50.92 0.0M
2021-09-24 50.94 50.95 50.91 50.95 0.0M
2021-09-23 51.08 51.08 51.01 51.01 0.0M
2021-09-22 51.05 51.09 50.96 51.03 0.8M
2021-09-21 50.93 50.97 50.84 50.94 0.0M
2021-09-20 50.90 50.94 50.86 50.93 0.0M
2021-09-17 51.08 51.08 51.00 51.04 0.0M
2021-09-16 51.05 51.13 51.03 51.10 0.0M
2021-09-15 51.07 51.08 51.06 51.08 0.0M
2021-09-14 51.10 51.10 51.01 51.01 0.0M
2021-09-13 50.99 51.05 50.99 51.04 0.0M
2021-09-10 51.10 51.10 50.97 50.97 0.0M
2021-09-09 51.01 51.03 51.01 51.01 0.0M
2021-09-08 50.94 50.99 50.94 50.99 0.0M
2021-09-07 51.07 51.07 50.94 50.94 0.0M
2021-09-03 51.06 51.06 51.00 51.05 0.0M
2021-09-02 51.01 51.07 51.01 51.05 0.0M
2021-09-01 50.93 50.99 50.93 50.99 0.0M
2021-08-31 51.07 51.08 51.05 51.05 0.1M
2021-08-30 51.06 51.07 51.06 51.07 0.0M
2021-08-27 51.01 51.04 51.00 51.02 0.0M
2021-08-26 50.98 50.98 50.88 50.91 0.0M
2021-08-25 50.93 50.96 50.93 50.96 0.0M
2021-08-24 50.86 50.94 50.86 50.89 0.0M
2021-08-23 50.85 50.88 50.85 50.88 0.0M
2021-08-20 50.68 50.81 50.68 50.78 0.0M
2021-08-19 50.65 50.73 50.65 50.72 0.0M
2021-08-18 50.74 50.81 50.71 50.71 0.0M
2021-08-17 50.76 50.81 50.74 50.79 0.1M
2021-08-16 50.85 50.85 50.85 50.85 0.0M
2021-08-13 50.75 50.84 50.75 50.84 0.0M
2021-08-12 50.66 50.76 50.66 50.74 0.0M
2021-08-11 50.68 50.68 50.64 50.67 0.5M
2021-08-10 50.69 50.69 50.62 50.62 0.4M
2021-08-09 50.74 50.74 50.69 50.69 0.0M
2021-08-06 50.81 50.83 50.76 50.76 0.0M
2021-08-05 50.79 50.82 50.79 50.82 0.0M
2021-08-04 50.77 50.78 50.75 50.75 1.5M
2021-08-03 50.81 50.81 50.78 50.78 0.0M
2021-08-02 50.88 50.88 50.76 50.76 0.0M
2021-07-30 51.01 51.01 50.94 50.95 0.0M
2021-07-29 50.98 51.01 50.98 50.99 0.0M
2021-07-28 50.93 50.94 50.91 50.94 0.0M
2021-07-27 50.86 50.91 50.86 50.89 0.0M
2021-07-26 50.97 50.97 50.88 50.91 0.0M
2021-07-23 50.95 50.98 50.95 50.96 0.0M
2021-07-22 50.86 50.93 50.85 50.89 0.0M
2021-07-21 50.76 50.86 50.76 50.86 0.0M
2021-07-20 50.56 50.76 50.56 50.75 0.0M
2021-07-19 50.68 50.74 50.58 50.62 0.0M
2021-07-16 50.88 50.88 50.81 50.81 0.0M
2021-07-15 50.82 50.87 50.81 50.85 0.0M
2021-07-14 50.89 50.90 50.84 50.86 0.0M
2021-07-13 50.87 50.92 50.82 50.82 0.0M
2021-07-12 50.96 50.96 50.87 50.94 0.1M
2021-07-09 50.95 50.96 50.91 50.95 0.0M
2021-07-08 50.87 50.89 50.83 50.86 0.0M
2021-07-07 50.92 50.95 50.91 50.91 0.0M
2021-07-06 50.91 51.02 50.91 50.92 0.0M
2021-07-02 50.89 50.93 50.85 50.90 0.0M
2021-07-01 50.87 50.87 50.80 50.80 0.0M
2021-06-30 50.85 50.90 50.85 50.88 0.0M
2021-06-29 50.87 50.90 50.85 50.87 0.7M
2021-06-28 50.86 50.86 50.81 50.86 0.0M
2021-06-25 50.84 50.84 50.84 50.84 0.0M
2021-06-24 50.76 50.79 50.76 50.79 0.0M
2021-06-23 50.77 50.78 50.69 50.70 0.0M
2021-06-22 50.69 50.73 50.64 50.67 0.5M
2021-06-21 50.65 50.68 50.63 50.66 0.2M
2021-06-18 50.60 50.63 50.59 50.59 0.0M
2021-06-17 50.66 50.66 50.63 50.63 0.0M
2021-06-16 50.64 50.64 50.59 50.59 0.0M
2021-06-15 50.65 50.67 50.64 50.65 0.0M
2021-06-14 50.70 50.70 50.66 50.66 0.2M
2021-06-11 50.65 50.69 50.65 50.69 0.0M
2021-06-10 50.67 50.69 50.64 50.67 0.0M
2021-06-09 50.64 50.65 50.60 50.60 0.0M
2021-06-08 50.56 50.60 50.56 50.56 0.0M
2021-06-07 50.56 50.56 50.53 50.55 0.0M
2021-06-04 50.51 50.53 50.49 50.51 0.0M
2021-06-03 50.42 50.51 50.42 50.45 0.0M
2021-06-02 50.47 50.54 50.47 50.51 0.5M
2021-06-01 50.38 50.46 50.38 50.45 0.0M
2021-05-28 50.58 50.58 50.53 50.53 0.0M
2021-05-27 50.51 50.56 50.50 50.53 0.0M
2021-05-26 50.54 50.55 50.54 50.54 0.0M
2021-05-25 50.55 50.55 50.52 50.52 0.0M
2021-05-24 50.43 50.54 50.43 50.51 0.0M
2021-05-21 50.43 50.43 50.40 50.41 0.0M
2021-05-20 50.35 50.39 50.35 50.39 0.0M
2021-05-19 50.26 50.32 50.20 50.23 0.0M
2021-05-18 50.45 50.45 50.35 50.35 0.0M
2021-05-17 50.42 50.42 50.42 50.42 0.0M
2021-05-14 50.44 50.49 50.42 50.46 0.0M
2021-05-13 50.34 50.41 50.34 50.34 0.0M
2021-05-12 50.33 50.35 50.23 50.23 0.1M
2021-05-11 50.40 50.46 50.39 50.43 0.0M
2021-05-10 50.49 50.53 50.43 50.47 0.2M
2021-05-07 50.55 50.55 50.48 50.48 0.0M
2021-05-06 50.49 50.52 50.44 50.46 0.0M
2021-05-05 50.38 50.51 50.38 50.51 0.0M
2021-05-04 50.40 50.42 50.35 50.42 0.0M
2021-05-03 50.46 50.46 50.39 50.45 0.0M
2021-04-30 50.53 50.59 50.52 50.58 0.0M
2021-04-29 50.55 50.60 50.54 50.56 0.0M
2021-04-28 50.50 50.58 50.46 50.55 0.0M
2021-04-27 50.53 50.55 50.50 50.50 0.0M
2021-04-26 50.55 50.62 50.53 50.53 0.0M
2021-04-23 50.56 50.58 50.54 50.56 0.0M
2021-04-22 50.62 50.62 50.52 50.52 0.0M
2021-04-21 50.45 50.59 50.45 50.59 0.0M
2021-04-20 50.50 50.51 50.44 50.46 0.0M
2021-04-19 50.54 50.55 50.50 50.50 0.0M
2021-04-16 50.70 50.70 50.59 50.61 0.0M
2021-04-15 50.57 50.61 50.57 50.61 0.0M
2021-04-14 50.51 50.53 50.45 50.48 0.0M
2021-04-13 50.46 50.48 50.43 50.48 0.0M
2021-04-12 50.50 50.51 50.43 50.48 0.1M
2021-04-09 50.52 50.52 50.50 50.51 0.5M
2021-04-08 50.56 50.57 50.52 50.56 0.0M
2021-04-07 50.59 50.59 50.53 50.56 0.0M
2021-04-06 50.51 50.58 50.51 50.55 0.0M
2021-04-05 50.44 50.48 50.44 50.45 0.0M
2021-04-01 50.39 50.42 50.35 50.42 0.0M
2021-03-31 50.38 50.49 50.38 50.48 0.0M
2021-03-30 50.36 50.38 50.31 50.34 0.0M
2021-03-29 50.33 50.38 50.29 50.38 0.0M
2021-03-26 50.30 50.34 50.22 50.34 0.0M
2021-03-25 50.14 50.23 50.11 50.20 0.0M
2021-03-24 50.18 50.28 50.18 50.20 0.0M
2021-03-23 50.01 50.12 50.01 50.10 0.0M
2021-03-22 50.01 50.07 50.01 50.06 0.0M
2021-03-19 49.78 49.94 49.78 49.94 0.0M
2021-03-18 49.90 49.90 49.71 49.80 0.0M
2021-03-17 49.96 50.11 49.93 50.04 5.5M
2021-03-16 50.13 50.13 50.00 50.00 0.0M
2021-03-15 50.14 50.15 50.08 50.15 0.0M
2021-03-12 50.22 50.22 50.15 50.15 0.0M
2021-03-11 50.27 50.33 50.20 50.25 0.0M
2021-03-10 50.01 50.18 50.01 50.16 0.0M
2021-03-09 50.15 50.23 50.04 50.04 0.0M
2021-03-08 50.17 50.23 49.94 49.94 0.0M
2021-03-05 50.26 50.34 50.12 50.31 0.0M
2021-03-04 50.43 50.47 50.11 50.17 0.0M
2021-03-03 50.45 50.45 50.32 50.36 0.0M
2021-03-02 50.46 50.51 50.45 50.45 0.0M
2021-03-01 50.34 50.53 50.34 50.53 0.0M
2021-02-26 50.48 50.49 50.35 50.36 0.0M
2021-02-25 50.65 50.71 50.37 50.43 0.0M
2021-02-24 50.66 50.79 50.66 50.79 0.0M
2021-02-23 50.72 50.82 50.62 50.82 0.0M
2021-02-22 50.81 50.81 50.71 50.71 0.0M
2021-02-19 50.94 50.94 50.85 50.85 0.0M
2021-02-18 50.82 50.90 50.82 50.88 0.0M
2021-02-17 50.90 50.94 50.85 50.89 0.0M
2021-02-16 51.02 51.02 50.93 50.97 0.0M
2021-02-12 50.99 51.05 50.99 51.05 0.0M
2021-02-11 50.92 50.96 50.90 50.95 0.0M
2021-02-10 50.94 50.97 50.86 50.92 0.0M
2021-02-09 50.98 51.00 50.93 50.93 0.0M
2021-02-08 50.96 51.04 50.96 51.01 0.0M
2021-02-05 51.00 51.00 50.92 50.92 0.0M
2021-02-04 50.79 50.87 50.78 50.81 0.0M
2021-02-03 50.79 50.84 50.77 50.77 0.0M
2021-02-02 50.69 50.80 50.69 50.77 0.0M
2021-02-01 50.57 50.65 50.52 50.61 0.0M
2021-01-29 50.74 50.84 50.60 50.62 0.0M
2021-01-28 50.86 50.91 50.74 50.74 0.0M
2021-01-27 50.62 50.70 50.54 50.58 0.0M
2021-01-26 50.72 50.78 50.72 50.72 0.0M
2021-01-25 50.76 50.76 50.66 50.72 0.0M
2021-01-22 50.74 50.78 50.73 50.73 0.0M
2021-01-21 50.86 50.86 50.77 50.83 0.0M
2021-01-20 50.86 50.86 50.80 50.84 0.0M
2021-01-19 50.71 50.76 50.69 50.73 0.0M
2021-01-15 50.66 50.71 50.65 50.66 0.0M
2021-01-14 50.78 50.78 50.68 50.68 0.0M
2021-01-13 50.64 50.80 50.64 50.74 0.0M
2021-01-12 50.57 50.66 50.51 50.66 0.0M
2021-01-11 50.59 50.68 50.53 50.57 0.0M
2021-01-08 50.86 50.86 50.68 50.84 0.1M
2021-01-07 50.87 50.87 50.76 50.79 0.0M
2021-01-06 50.88 50.89 50.65 50.65 0.0M
2021-01-05 50.73 50.82 50.73 50.76 0.0M
2021-01-04 50.66 50.76 50.61 50.76 0.0M