iShares eb.rexx® Government Germany 1.5-2.5yr UCITS ETF (DE) (RXP1EX)

RXP1EX
🏛️ 德国 →
80.58
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 80.54 80.58 80.52 80.58 0.0M
2025-09-25 80.55 80.55 80.51 80.51 0.0M
2025-09-24 80.55 80.58 80.52 80.57 0.0M
2025-09-23 80.61 80.61 80.52 80.54 0.0M
2025-09-22 80.53 80.58 80.53 80.53 0.0M
2025-09-19 80.54 80.57 80.51 80.54 0.0M
2025-09-18 80.56 80.58 80.54 80.54 0.0M
2025-09-17 80.49 80.56 80.49 80.52 0.0M
2025-09-16 80.57 80.57 80.52 80.52 0.0M
2025-09-15 80.55 80.57 80.51 80.51 0.0M
2025-09-12 80.53 80.55 80.50 80.50 0.0M
2025-09-11 80.60 80.62 80.50 80.50 0.0M
2025-09-10 80.57 80.64 80.57 80.58 0.0M
2025-09-09 80.62 80.72 80.59 80.59 0.0M
2025-09-08 80.68 80.68 80.61 80.61 0.0M
2025-09-05 80.58 80.60 80.58 80.60 0.0M
2025-09-04 80.55 80.63 80.55 80.59 0.0M
2025-09-03 80.56 80.67 80.51 80.51 0.0M
2025-09-02 80.52 80.56 80.49 80.53 0.0M
2025-09-01 80.57 80.59 80.50 80.53 0.0M
2025-08-29 80.52 80.59 80.52 80.55 0.0M
2025-08-28 80.60 80.62 80.54 80.56 0.0M
2025-08-27 80.56 80.57 80.54 80.57 0.0M
2025-08-26 80.56 80.60 80.53 80.54 0.0M
2025-08-25 80.56 80.56 80.45 80.45 0.0M
2025-08-22 80.50 80.53 80.49 80.49 0.0M
2025-08-21 80.56 80.56 80.48 80.48 0.0M
2025-08-20 80.46 80.53 80.46 80.53 0.0M
2025-08-19 80.55 80.55 80.48 80.48 0.0M
2025-08-18 80.48 80.54 80.46 80.46 0.0M
2025-08-15 80.76 80.76 80.69 80.70 0.0M
2025-08-14 80.75 80.76 80.70 80.72 0.0M
2025-08-13 80.70 80.77 80.70 80.70 0.0M
2025-08-12 80.68 80.72 80.68 80.69 0.0M
2025-08-11 80.68 80.70 80.67 80.68 0.0M
2025-08-08 80.74 80.74 80.68 80.68 0.0M
2025-08-07 80.78 80.79 80.71 80.73 0.0M
2025-08-06 80.74 80.77 80.73 80.73 0.0M
2025-08-05 80.76 80.77 80.73 80.73 0.0M
2025-08-04 80.70 80.79 80.70 80.73 0.0M
2025-08-01 80.69 80.80 80.62 80.69 0.0M
2025-07-31 80.67 80.69 80.62 80.64 0.0M
2025-07-30 80.68 80.69 80.63 80.63 0.0M
2025-07-29 80.71 80.71 80.66 80.66 0.0M
2025-07-28 80.68 80.71 80.68 80.68 0.0M
2025-07-25 80.67 80.69 80.64 80.64 0.0M
2025-07-24 80.77 80.82 80.67 80.67 0.0M
2025-07-23 80.85 80.85 80.83 80.83 0.0M
2025-07-22 80.82 80.86 80.81 80.81 0.0M
2025-07-21 80.77 80.81 80.77 80.81 0.0M
2025-07-18 80.74 80.77 80.73 80.73 0.0M
2025-07-17 80.81 80.81 80.75 80.75 0.0M
2025-07-16 80.71 80.80 80.71 80.77 0.0M
2025-07-15 80.72 80.75 80.70 80.70 0.0M
2025-07-14 80.69 80.70 80.66 80.67 0.0M
2025-07-11 80.66 80.67 80.62 80.63 0.0M
2025-07-10 80.72 80.72 80.65 80.65 0.0M
2025-07-09 80.69 80.69 80.68 80.68 0.0M
2025-07-08 80.70 80.72 80.66 80.67 0.0M
2025-07-07 80.76 80.76 80.70 80.70 0.0M
2025-07-04 80.76 80.79 80.73 80.73 0.0M
2025-07-03 80.68 80.74 80.68 80.69 0.0M
2025-07-02 80.65 80.70 80.63 80.63 0.0M
2025-07-01 80.70 80.73 80.67 80.67 0.0M
2025-06-30 80.67 80.71 80.64 80.64 0.0M
2025-06-27 80.69 80.69 80.64 80.64 0.0M
2025-06-26 80.71 80.74 80.70 80.70 0.0M
2025-06-25 80.68 80.68 80.66 80.66 0.0M
2025-06-24 80.71 80.71 80.64 80.64 0.0M
2025-06-23 80.63 80.65 80.60 80.65 0.0M
2025-06-20 80.69 80.69 80.63 80.63 0.0M
2025-06-19 80.64 80.68 80.62 80.68 0.0M
2025-06-18 80.60 80.63 80.60 80.62 0.0M
2025-06-17 80.62 80.62 80.58 80.58 0.0M
2025-06-16 80.60 80.66 80.60 80.66 0.0M
2025-06-13 80.69 80.69 80.60 80.61 0.0M
2025-06-12 80.66 80.70 80.66 80.67 0.0M
2025-06-11 80.59 80.65 80.58 80.59 0.0M
2025-06-10 80.61 80.64 80.58 80.59 0.0M
2025-06-09 80.60 80.60 80.57 80.57 0.0M
2025-06-06 80.56 80.60 80.54 80.54 0.0M
2025-06-05 80.68 80.69 80.52 80.52 0.0M
2025-06-04 80.70 80.70 80.64 80.64 0.0M
2025-06-03 80.67 80.74 80.65 80.65 0.0M
2025-06-02 80.70 80.70 80.64 80.66 0.0M
2025-05-30 80.70 80.70 80.66 80.68 0.0M
2025-05-29 80.62 80.69 80.62 80.69 0.0M
2025-05-28 80.65 80.68 80.62 80.62 0.0M
2025-05-27 80.68 80.72 80.62 80.66 0.0M
2025-05-26 80.58 80.68 80.58 80.60 0.0M
2025-05-23 80.60 80.71 80.58 80.68 0.0M
2025-05-22 80.53 80.57 80.53 80.57 0.0M
2025-05-21 80.53 80.54 80.47 80.49 0.0M
2025-05-20 80.56 80.56 80.50 80.54 0.0M
2025-05-19 80.54 80.57 80.44 80.52 0.0M
2025-05-16 80.54 80.55 80.48 80.48 0.0M
2025-05-15 80.51 80.51 80.39 80.47 0.0M
2025-05-14 80.52 80.56 80.50 80.50 0.0M
2025-05-13 80.54 80.56 80.51 80.51 0.0M
2025-05-12 80.59 80.62 80.51 80.51 0.0M
2025-05-09 80.73 80.76 80.73 80.76 0.0M
2025-05-08 80.88 80.88 80.76 80.76 0.0M
2025-05-07 80.82 80.84 80.78 80.84 0.0M
2025-05-06 80.76 80.78 80.75 80.76 0.0M
2025-05-05 80.81 80.81 80.73 80.74 0.0M
2025-05-02 80.86 80.86 80.75 80.75 0.0M
2025-04-30 80.80 80.86 80.80 80.86 0.0M
2025-04-29 80.81 80.81 80.79 80.79 0.0M
2025-04-28 80.78 80.81 80.75 80.78 0.0M
2025-04-25 80.80 80.90 80.79 80.79 0.0M
2025-04-24 80.79 80.88 80.78 80.84 0.0M
2025-04-23 80.85 80.85 80.72 80.72 0.0M
2025-04-22 80.84 80.93 80.84 80.89 0.0M
2025-04-17 80.72 80.85 80.64 80.83 0.0M
2025-04-16 80.75 80.75 80.71 80.74 0.0M
2025-04-15 80.69 80.75 80.67 80.75 0.0M
2025-04-14 80.66 80.71 80.62 80.62 0.0M
2025-04-11 80.64 80.82 80.64 80.64 0.0M
2025-04-10 80.49 80.58 80.49 80.57 0.0M
2025-04-09 80.69 80.80 80.69 80.69 0.0M
2025-04-08 80.61 80.61 80.49 80.59 0.0M
2025-04-07 80.76 80.76 80.38 80.38 0.0M
2025-04-04 80.48 80.66 80.48 80.55 0.0M
2025-04-03 80.42 80.45 80.38 80.38 0.0M
2025-04-02 80.28 80.33 80.22 80.22 0.0M
2025-04-01 80.28 80.30 80.24 80.24 0.0M
2025-03-31 80.31 80.32 80.19 80.19 0.0M
2025-03-28 80.25 80.27 80.21 80.25 0.0M
2025-03-27 80.17 80.19 80.14 80.14 0.0M
2025-03-26 80.09 80.11 80.07 80.11 0.0M
2025-03-25 80.05 80.09 80.00 80.09 0.0M
2025-03-24 80.07 80.08 80.07 80.08 0.0M
2025-03-21 80.04 80.06 80.04 80.05 0.0M
2025-03-20 80.01 80.03 79.97 79.97 0.0M
2025-03-19 80.02 80.02 79.95 80.00 0.0M
2025-03-18 79.95 79.96 79.93 79.95 0.0M
2025-03-17 79.99 79.99 79.97 79.97 0.0M
2025-03-14 79.98 80.00 79.92 79.94 0.0M
2025-03-13 79.92 79.97 79.91 79.94 0.0M
2025-03-12 79.90 79.93 79.86 79.88 0.0M
2025-03-11 79.91 79.92 79.89 79.89 0.0M
2025-03-10 79.85 79.94 79.85 79.87 0.0M
2025-03-07 79.89 79.89 79.83 79.86 0.0M
2025-03-06 79.77 79.88 79.76 79.78 0.0M
2025-03-05 79.98 79.98 79.77 79.84 0.0M
2025-03-04 80.18 80.22 80.14 80.14 0.0M
2025-03-03 80.19 80.21 80.09 80.10 0.0M
2025-02-28 80.19 80.21 80.15 80.17 0.0M
2025-02-27 80.12 80.16 80.11 80.16 0.0M
2025-02-26 80.08 80.11 80.07 80.07 0.0M
2025-02-25 80.10 80.10 80.07 80.09 0.0M
2025-02-24 80.05 80.06 80.00 80.05 0.0M
2025-02-21 79.96 80.06 79.96 80.04 0.0M
2025-02-20 79.94 80.01 79.91 79.93 0.0M
2025-02-19 79.98 79.98 79.88 79.91 0.0M
2025-02-18 79.97 79.97 79.95 79.95 0.0M
2025-02-17 80.01 80.01 79.92 79.92 0.0M
2025-02-14 80.15 80.18 80.10 80.11 0.0M
2025-02-13 80.09 80.17 80.08 80.17 0.0M
2025-02-12 80.15 80.15 80.06 80.06 0.0M
2025-02-11 80.20 80.22 80.17 80.17 0.0M
2025-02-10 80.21 80.26 80.15 80.22 0.0M
2025-02-07 80.18 80.18 80.16 80.16 0.0M
2025-02-06 80.16 80.20 80.14 80.14 0.0M
2025-02-05 80.16 80.24 80.14 80.14 0.0M
2025-02-04 80.15 80.18 80.10 80.18 0.0M
2025-02-03 80.13 80.20 80.12 80.12 0.0M
2025-01-31 79.97 80.07 79.91 80.07 0.0M
2025-01-30 79.93 79.99 79.85 79.92 0.0M
2025-01-29 79.88 79.88 79.83 79.86 0.0M
2025-01-28 79.84 79.88 79.79 79.80 0.0M
2025-01-27 79.82 79.89 79.77 79.87 0.0M
2025-01-24 79.85 79.85 79.73 79.74 0.0M
2025-01-23 79.89 79.89 79.80 79.82 0.0M
2025-01-22 79.81 79.90 79.81 79.88 0.0M
2025-01-21 79.87 79.89 79.81 79.87 0.0M
2025-01-20 79.92 79.92 79.83 79.83 0.0M
2025-01-17 79.87 79.87 79.81 79.86 0.0M
2025-01-16 79.79 79.88 79.78 79.88 0.0M
2025-01-15 79.76 79.80 79.71 79.78 0.0M
2025-01-14 79.80 79.80 79.69 79.73 0.0M
2025-01-13 79.70 79.79 79.69 79.75 0.0M
2025-01-10 79.81 79.81 79.77 79.81 0.0M
2025-01-09 79.85 79.89 79.81 79.86 0.0M
2025-01-08 79.90 79.91 79.84 79.88 0.0M
2025-01-07 79.89 79.91 79.84 79.89 0.0M
2025-01-06 79.86 79.89 79.83 79.89 0.0M
2025-01-03 80.01 80.01 79.87 79.93 0.0M
2025-01-02 79.99 80.09 79.98 79.98 0.0M