Xtrackers II Global Government Bond UCITS ETF 1D - EUR Hedged (XGVD)

XGVD
🏛️ 德国 →
174.15
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
2025-09-26 174.60 174.88 174.15 174.15 0.0M
2025-09-25 174.92 175.06 173.99 173.99 0.0M
2025-09-24 175.18 175.23 174.37 174.37 0.0M
2025-09-23 174.96 175.06 174.34 174.34 0.0M
2025-09-22 174.87 174.97 174.19 174.19 0.0M
2025-09-19 174.89 175.03 174.23 174.23 0.0M
2025-09-18 175.58 175.66 174.52 174.52 0.0M
2025-09-17 175.76 175.88 175.13 175.13 0.0M
2025-09-16 175.70 175.70 175.12 175.12 0.0M
2025-09-15 175.32 175.63 175.09 175.09 0.0M
2025-09-12 175.54 175.55 174.64 174.64 0.0M
2025-09-11 175.50 175.86 174.85 175.19 0.0M
2025-09-10 175.31 175.40 174.80 174.80 0.0M
2025-09-09 175.35 175.40 174.59 174.59 0.0M
2025-09-08 174.26 175.57 174.26 174.94 0.0M
2025-09-05 173.78 175.25 173.78 174.65 0.0M
2025-09-04 174.25 174.49 173.77 173.77 0.0M
2025-09-03 173.54 174.12 173.44 173.44 0.0M
2025-09-02 173.96 173.96 173.03 173.03 0.0M
2025-09-01 173.87 174.04 173.39 173.39 0.0M
2025-08-29 173.39 174.30 173.39 173.46 0.0M
2025-08-28 174.33 174.34 173.75 173.75 0.0M
2025-08-27 173.89 174.12 173.39 173.39 0.0M
2025-08-26 173.68 173.88 173.29 173.29 0.0M
2025-08-25 173.95 174.11 173.32 173.32 0.0M
2025-08-22 173.61 174.20 173.58 173.67 0.0M
2025-08-21 173.94 174.00 173.14 173.14 0.0M
2025-08-20 173.92 174.19 173.64 173.64 0.0M
2025-08-19 174.84 175.05 174.46 174.46 0.0M
2025-08-18 175.12 175.24 174.20 174.20 0.0M
2025-08-15 175.45 175.45 174.56 174.56 0.0M
2025-08-14 175.38 176.11 175.06 175.06 0.0M
2025-08-13 175.62 175.96 175.50 175.50 0.0M
2025-08-12 175.61 175.72 174.89 174.89 0.0M
2025-08-11 175.87 175.89 175.16 175.16 0.0M
2025-08-08 175.70 176.09 175.17 175.17 0.0M
2025-08-07 175.89 176.26 175.70 175.70 0.0M
2025-08-06 175.95 176.21 175.65 175.65 0.0M
2025-08-05 176.27 176.27 175.80 175.80 0.0M
2025-08-04 175.47 176.12 175.47 175.57 0.0M
2025-08-01 174.64 175.66 174.61 174.85 0.0M
2025-07-31 175.15 175.17 174.69 174.69 0.0M
2025-07-30 175.17 175.28 174.46 174.46 0.0M
2025-07-29 174.18 175.02 174.18 174.57 0.0M
2025-07-28 174.01 174.95 174.01 174.18 0.0M
2025-07-25 174.40 174.62 173.98 173.98 0.0M
2025-07-24 174.12 174.82 174.12 174.16 0.0M
2025-07-23 174.99 175.19 174.49 174.49 0.0M
2025-07-22 174.53 175.54 174.53 174.99 0.0M
2025-07-21 173.96 175.19 173.96 174.54 0.0M
2025-07-18 174.49 174.56 173.98 173.98 0.0M
2025-07-17 173.32 174.45 173.32 173.96 0.0M
2025-07-16 173.34 174.46 173.34 173.79 0.0M
2025-07-15 174.38 174.66 173.79 173.79 0.0M
2025-07-14 174.05 174.40 173.83 173.83 0.0M
2025-07-11 174.38 174.83 174.05 174.05 0.0M
2025-07-10 174.28 175.16 174.28 174.35 0.0M
2025-07-09 174.04 174.89 174.04 174.30 0.0M
2025-07-08 174.16 174.80 174.09 174.09 0.0M
2025-07-07 175.53 175.53 174.56 174.56 0.0M
2025-07-04 175.00 175.99 175.00 175.33 0.0M
2025-07-03 174.94 176.08 174.94 175.25 0.0M
2025-07-02 175.85 176.04 175.18 175.18 0.0M
2025-07-01 176.51 176.63 175.62 175.62 0.0M
2025-06-30 175.12 176.12 175.12 175.29 0.0M
2025-06-27 175.96 175.97 175.13 175.13 0.0M
2025-06-26 175.08 176.05 175.08 175.27 0.0M
2025-06-25 176.19 176.23 175.07 175.07 0.0M
2025-06-24 175.73 175.85 175.24 175.24 0.0M
2025-06-23 175.23 175.84 175.15 175.15 0.0M
2025-06-20 174.15 175.66 174.15 174.69 0.0M
2025-06-19 175.18 175.52 174.69 174.69 0.0M
2025-06-18 175.06 175.59 174.87 174.87 0.0M
2025-06-17 175.08 175.37 174.44 174.44 0.0M
2025-06-16 173.96 175.44 173.96 174.49 0.0M
2025-06-13 173.57 175.82 173.57 173.88 0.0M
2025-06-12 175.29 175.77 174.85 174.85 0.0M
2025-06-11 174.84 175.18 174.41 174.41 0.0M
2025-06-10 175.03 175.23 174.32 174.32 0.0M
2025-06-09 174.77 174.96 173.97 173.97 0.0M
2025-06-06 175.20 175.34 173.86 173.86 0.0M
2025-06-05 175.39 175.77 174.37 174.37 0.0M
2025-06-04 174.76 175.04 174.38 174.38 0.0M
2025-06-03 175.00 175.07 174.02 174.02 0.0M
2025-06-02 174.71 174.82 173.94 173.94 0.0M
2025-05-30 173.54 175.03 173.54 174.16 0.0M
2025-05-29 174.15 174.76 174.01 174.02 0.0M
2025-05-28 173.80 174.68 173.73 173.73 0.0M
2025-05-27 174.69 174.79 173.98 173.98 0.0M
2025-05-26 173.61 174.06 173.46 173.46 0.0M
2025-05-23 173.69 174.10 173.00 173.00 0.0M
2025-05-22 173.18 173.39 172.57 172.57 0.0M
2025-05-21 173.74 173.74 172.89 172.89 0.0M
2025-05-20 175.43 175.58 174.40 174.40 0.0M
2025-05-19 175.14 176.53 174.66 174.66 0.0M
2025-05-16 174.49 175.95 174.49 174.93 0.0M
2025-05-15 174.59 175.18 174.53 174.53 0.0M
2025-05-14 174.22 175.19 173.99 173.99 0.0M
2025-05-13 175.03 175.27 174.29 174.29 0.0M
2025-05-12 175.37 175.42 174.56 174.56 0.0M
2025-05-09 175.77 176.16 175.42 175.42 0.0M
2025-05-08 176.82 176.82 175.84 175.84 0.0M
2025-05-07 176.55 177.11 176.27 176.27 0.0M
2025-05-06 175.92 176.54 175.77 175.77 0.0M
2025-05-05 176.48 176.78 175.92 175.92 0.0M
2025-05-02 177.57 177.75 176.11 176.11 0.0M
2025-04-30 177.66 177.84 177.28 177.28 0.0M
2025-04-29 177.19 177.51 176.82 176.82 0.0M
2025-04-28 176.35 177.21 176.35 176.53 0.0M
2025-04-25 176.26 177.10 176.26 176.48 0.0M
2025-04-24 176.61 177.02 176.29 176.29 0.0M
2025-04-23 176.44 176.95 175.76 175.76 0.0M
2025-04-22 175.95 176.35 175.59 175.59 0.0M
2025-04-17 175.55 176.74 175.55 175.70 0.0M
2025-04-16 174.89 176.61 174.89 175.56 0.0M
2025-04-15 173.97 176.14 173.97 174.79 0.0M
2025-04-14 175.34 175.80 173.97 173.97 0.0M
2025-04-11 174.15 175.90 173.29 173.29 0.0M
2025-04-10 174.14 175.97 174.14 174.50 0.0M
2025-04-09 174.45 175.62 173.49 173.49 0.0M
2025-04-08 175.06 177.11 175.06 175.35 0.0M
2025-04-07 176.81 179.02 175.11 175.11 0.0M
2025-04-04 176.01 179.26 176.01 176.83 0.0M
2025-04-03 174.83 177.58 174.83 177.24 0.0M
2025-04-02 176.39 176.87 176.13 176.13 0.0M
2025-04-01 176.21 176.64 176.04 176.04 0.0M
2025-03-31 176.33 176.33 175.45 175.45 0.0M
2025-03-28 174.25 175.70 174.25 175.11 0.0M
2025-03-27 175.08 175.08 174.26 174.26 0.0M
2025-03-26 174.17 175.13 174.17 174.46 0.0M
2025-03-25 174.98 175.16 174.63 174.63 0.0M
2025-03-24 174.92 175.41 174.59 174.59 0.0M
2025-03-21 175.01 175.88 175.01 175.05 0.0M
2025-03-20 175.61 176.02 175.12 175.12 0.0M
2025-03-19 174.55 175.43 174.55 174.68 0.0M
2025-03-18 174.95 175.21 174.50 174.50 0.0M
2025-03-17 174.90 175.42 174.79 174.79 0.0M
2025-03-14 174.33 175.11 174.33 174.34 0.0M
2025-03-13 173.68 174.95 173.68 174.27 0.0M
2025-03-12 174.47 175.02 174.08 174.08 0.0M
2025-03-11 175.35 175.44 174.48 174.48 0.0M
2025-03-10 174.67 175.34 174.44 174.44 0.0M
2025-03-07 173.72 175.50 173.72 174.64 0.0M
2025-03-06 175.08 175.14 173.11 173.11 0.0M
2025-03-05 176.71 176.71 174.18 174.18 0.0M
2025-03-04 176.00 177.43 176.00 176.78 0.0M
2025-03-03 176.91 177.11 176.35 176.35 0.0M
2025-02-28 176.19 177.14 176.19 176.78 0.0M
2025-02-27 176.56 176.74 176.20 176.20 0.0M
2025-02-26 176.04 176.75 176.04 176.15 0.0M
2025-02-25 176.08 176.69 175.94 176.15 0.0M
2025-02-24 175.86 175.91 175.43 175.43 0.0M
2025-02-21 175.25 175.64 175.17 175.17 0.0M
2025-02-20 174.38 175.12 174.38 174.64 0.0M
2025-02-19 174.31 174.96 174.31 174.48 0.0M
2025-02-18 176.08 176.32 175.83 175.83 0.0M
2025-02-17 176.37 176.62 176.17 176.17 0.0M
2025-02-14 176.50 176.93 176.45 176.45 0.0M
2025-02-13 176.08 176.60 176.02 176.10 0.0M
2025-02-12 175.84 176.52 175.29 175.29 0.0M
2025-02-11 176.89 176.91 176.12 176.12 0.0M
2025-02-10 176.49 177.25 176.49 176.65 0.0M
2025-02-07 177.35 177.53 176.50 176.50 0.0M
2025-02-06 176.65 177.57 176.65 176.88 0.0M
2025-02-05 176.95 177.50 176.95 177.04 0.0M
2025-02-04 176.41 176.63 176.12 176.12 0.0M
2025-02-03 176.26 176.97 176.26 176.35 0.0M
2025-01-31 175.68 176.55 175.68 175.93 0.0M
2025-01-30 176.24 176.46 175.68 175.68 0.0M
2025-01-29 176.29 176.30 175.42 175.42 0.0M
2025-01-28 175.94 176.02 175.30 175.30 0.0M
2025-01-27 176.04 176.40 175.17 175.17 0.0M
2025-01-24 174.89 175.67 174.89 174.89 0.0M
2025-01-23 175.70 175.70 174.82 174.82 0.0M
2025-01-22 175.90 176.09 175.14 175.14 0.0M
2025-01-21 175.78 175.92 174.93 174.93 0.0M
2025-01-20 174.92 175.64 174.70 174.70 0.0M
2025-01-17 174.78 175.80 174.48 174.48 0.0M
2025-01-16 174.94 175.28 174.34 174.34 0.0M
2025-01-15 173.93 175.02 173.89 173.92 0.0M
2025-01-14 174.06 174.06 172.83 172.83 0.0M
2025-01-13 173.90 174.13 172.88 172.88 0.0M
2025-01-10 174.55 174.55 173.21 173.21 0.0M
2025-01-09 174.79 174.97 173.95 173.95 0.0M
2025-01-08 174.44 175.15 173.88 173.88 0.0M
2025-01-07 175.35 175.55 174.01 174.01 0.0M
2025-01-06 175.33 175.76 174.70 174.70 0.0M
2025-01-03 176.30 176.30 174.91 174.91 0.0M
2025-01-02 176.14 176.46 175.13 175.13 0.0M