Xtrackers II Eurozone Government Bond UCITS ETF 1D (X03F)

X03F
🏛️ 德国 →
171.06
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
2025-09-26 170.65 171.06 170.65 171.06 0.0M
2025-09-25 170.88 171.17 170.73 170.73 0.0M
2025-09-24 171.03 171.17 170.89 170.99 0.0M
2025-09-23 170.93 171.11 170.93 171.11 0.0M
2025-09-22 171.13 171.19 170.94 170.98 0.0M
2025-09-19 171.04 171.28 170.94 170.94 0.0M
2025-09-18 171.95 171.95 171.26 171.37 0.0M
2025-09-17 171.78 171.90 171.72 171.73 0.0M
2025-09-16 171.83 171.83 171.42 171.61 0.0M
2025-09-15 171.28 171.79 171.28 171.59 0.0M
2025-09-12 171.59 171.75 171.24 171.29 0.0M
2025-09-11 171.78 171.90 171.51 171.87 0.0M
2025-09-10 171.83 171.84 171.62 171.77 0.0M
2025-09-09 171.73 171.73 171.50 171.64 0.0M
2025-09-08 171.37 171.82 171.37 171.82 0.0M
2025-09-05 171.21 171.58 170.93 171.42 0.0M
2025-09-04 170.60 171.03 170.60 170.97 0.0M
2025-09-03 170.00 170.38 169.92 170.38 0.0M
2025-09-02 170.09 170.09 169.67 169.86 0.0M
2025-09-01 170.53 170.61 170.42 170.45 0.0M
2025-08-29 170.92 170.97 170.71 170.79 0.0M
2025-08-28 171.00 171.00 170.70 170.97 0.0M
2025-08-27 170.72 171.01 170.58 170.74 0.0M
2025-08-26 170.45 170.79 170.45 170.79 0.0M
2025-08-25 170.90 170.90 170.35 170.54 0.0M
2025-08-22 170.45 171.21 170.45 171.17 0.0M
2025-08-21 171.27 171.27 170.70 170.70 0.0M
2025-08-20 170.98 171.24 170.80 171.18 0.0M
2025-08-19 172.56 172.74 172.46 172.72 0.0M
2025-08-18 172.50 172.98 172.50 172.54 0.0M
2025-08-15 173.26 173.26 172.48 172.50 0.0M
2025-08-14 173.86 174.09 173.35 173.42 0.0M
2025-08-13 173.11 173.75 173.11 173.75 0.0M
2025-08-12 173.40 173.45 172.76 172.88 0.0M
2025-08-11 173.65 173.65 173.40 173.41 0.0M
2025-08-08 173.97 174.03 173.44 173.54 0.0M
2025-08-07 173.94 174.19 173.80 174.15 0.0M
2025-08-06 173.94 174.02 173.92 173.93 0.0M
2025-08-05 174.29 174.30 173.89 174.18 0.0M
2025-08-04 173.39 174.25 173.39 174.11 0.1M
2025-08-01 172.79 174.13 172.79 173.41 0.0M
2025-07-31 173.41 173.51 173.13 173.46 0.0M
2025-07-30 173.34 173.50 172.95 173.13 0.0M
2025-07-29 173.25 173.47 173.20 173.37 0.0M
2025-07-28 173.18 173.36 173.08 173.34 0.0M
2025-07-25 172.65 172.98 172.42 172.98 0.0M
2025-07-24 173.57 173.65 173.02 173.04 0.0M
2025-07-23 173.87 174.24 173.87 174.24 0.0M
2025-07-22 173.85 174.21 173.83 174.21 0.0M
2025-07-21 173.52 173.95 173.43 173.95 0.0M
2025-07-18 172.90 173.12 172.86 172.99 0.0M
2025-07-17 173.00 173.30 172.82 173.16 0.0M
2025-07-16 172.68 173.21 172.68 172.98 0.0M
2025-07-15 172.65 173.14 172.65 172.72 0.0M
2025-07-14 172.61 172.61 172.33 172.49 0.0M
2025-07-11 172.77 172.85 172.50 172.62 0.0M
2025-07-10 173.44 173.44 172.83 172.83 0.0M
2025-07-09 173.13 173.29 173.08 173.20 0.0M
2025-07-08 173.30 173.30 172.90 173.14 0.0M
2025-07-07 174.08 174.08 173.44 173.56 0.0M
2025-07-04 174.17 174.31 174.05 174.05 0.0M
2025-07-03 173.70 174.00 173.70 174.00 0.0M
2025-07-02 173.93 173.98 173.29 173.40 0.0M
2025-07-01 173.94 174.48 173.94 174.12 0.0M
2025-06-30 173.88 174.10 173.63 173.63 0.0M
2025-06-27 173.87 173.97 173.69 173.83 0.0M
2025-06-26 174.25 174.25 174.00 174.01 0.0M
2025-06-25 174.57 174.57 173.67 173.92 0.0M
2025-06-24 174.37 174.37 173.72 174.04 0.0M
2025-06-23 173.68 174.26 173.65 174.26 0.0M
2025-06-20 174.41 174.58 173.68 174.10 0.1M
2025-06-19 173.99 174.15 173.85 173.89 0.0M
2025-06-18 173.84 174.38 173.84 174.21 0.0M
2025-06-17 173.85 174.00 173.77 173.92 0.0M
2025-06-16 173.72 174.12 173.50 174.12 0.0M
2025-06-13 174.72 174.74 173.85 173.87 0.0M
2025-06-12 174.46 174.76 174.46 174.71 0.0M
2025-06-11 174.24 174.24 173.98 174.04 0.0M
2025-06-10 174.00 174.43 173.94 174.43 0.0M
2025-06-09 174.01 174.08 173.80 173.80 0.0M
2025-06-06 173.69 174.16 173.64 173.84 0.0M
2025-06-05 174.42 174.68 173.38 173.50 0.0M
2025-06-04 174.28 174.28 173.95 174.17 0.0M
2025-06-03 174.53 174.53 174.21 174.36 0.0M
2025-06-02 174.12 174.13 173.74 174.09 0.0M
2025-05-30 174.21 174.40 173.90 174.40 0.0M
2025-05-29 173.36 174.21 173.31 174.21 0.0M
2025-05-28 173.67 173.86 173.60 173.73 0.0M
2025-05-27 173.87 173.99 173.62 173.83 0.0M
2025-05-26 173.11 173.44 172.85 173.44 0.0M
2025-05-23 172.69 173.25 172.48 173.05 0.0M
2025-05-22 172.38 172.62 172.14 172.41 0.0M
2025-05-21 172.75 172.75 172.12 172.51 0.0M
2025-05-20 173.25 173.48 172.96 173.05 0.0M
2025-05-19 173.03 173.24 172.31 173.24 0.0M
2025-05-16 173.13 173.51 173.10 173.16 0.0M
2025-05-15 172.54 172.65 171.85 172.65 0.0M
2025-05-14 171.88 172.28 171.80 171.80 0.0M
2025-05-13 172.12 172.12 171.85 171.85 0.0M
2025-05-12 172.59 172.59 172.15 172.28 0.0M
2025-05-09 173.04 173.16 172.73 173.16 0.0M
2025-05-08 173.92 173.92 173.44 173.48 0.0M
2025-05-07 173.10 173.98 173.10 173.98 0.0M
2025-05-06 173.05 173.24 172.91 173.17 0.0M
2025-05-05 173.37 173.53 173.22 173.37 0.0M
2025-05-02 173.78 173.93 173.25 173.25 0.0M
2025-04-30 173.70 174.20 173.44 174.11 0.0M
2025-04-29 173.67 173.67 173.44 173.58 0.0M
2025-04-28 173.73 173.73 173.35 173.51 0.0M
2025-04-25 173.94 173.98 173.82 173.82 0.0M
2025-04-24 173.56 174.34 173.44 174.13 0.0M
2025-04-23 173.37 173.75 173.33 173.45 0.0M
2025-04-22 173.72 174.00 173.42 173.80 0.0M
2025-04-17 172.86 173.49 172.49 173.43 0.0M
2025-04-16 172.49 173.32 172.49 173.09 0.0M
2025-04-15 173.09 173.18 172.57 172.67 0.0M
2025-04-14 172.62 173.00 172.55 173.00 0.0M
2025-04-11 172.01 172.70 171.70 172.35 0.0M
2025-04-10 171.05 172.25 170.90 172.09 0.0M
2025-04-09 170.54 171.80 170.54 171.61 0.0M
2025-04-08 171.39 172.00 171.15 171.45 0.0M
2025-04-07 172.94 173.10 171.29 171.29 0.0M
2025-04-04 171.99 172.95 171.79 172.23 0.0M
2025-04-03 171.76 171.87 171.28 171.60 0.0M
2025-04-02 171.25 171.51 170.96 170.96 0.0M
2025-04-01 170.90 171.50 170.90 171.27 0.0M
2025-03-31 171.38 171.38 170.79 170.79 0.0M
2025-03-28 170.87 170.87 170.44 170.65 0.1M
2025-03-27 170.36 170.36 170.17 170.31 0.0M
2025-03-26 170.08 170.09 169.86 170.07 0.0M
2025-03-25 170.00 170.05 169.51 170.05 0.0M
2025-03-24 169.98 170.29 169.92 170.20 0.0M
2025-03-21 170.12 170.40 170.12 170.20 0.0M
2025-03-20 170.28 170.35 169.96 170.04 0.0M
2025-03-19 170.17 170.17 169.93 169.93 0.0M
2025-03-18 169.66 169.72 169.42 169.70 0.0M
2025-03-17 169.27 169.98 169.27 169.93 0.0M
2025-03-14 169.16 169.16 168.56 169.04 0.0M
2025-03-13 169.19 169.27 168.71 169.19 0.0M
2025-03-12 168.93 169.25 168.61 169.09 0.0M
2025-03-11 169.33 169.33 168.89 168.92 0.0M
2025-03-10 169.24 170.09 169.24 169.37 0.0M
2025-03-07 169.22 169.72 169.22 169.36 0.0M
2025-03-06 168.89 170.08 168.78 169.10 0.1M
2025-03-05 171.40 171.40 169.69 169.69 0.0M
2025-03-04 173.30 174.53 172.65 172.81 0.1M
2025-03-03 173.52 173.56 172.70 172.75 0.0M
2025-02-28 173.81 173.98 173.72 173.83 0.0M
2025-02-27 173.60 173.66 173.18 173.57 0.0M
2025-02-26 173.11 173.55 173.11 173.36 0.0M
2025-02-25 172.73 173.22 172.72 173.15 0.0M
2025-02-24 172.85 172.97 172.50 172.83 0.0M
2025-02-21 172.26 172.97 172.26 172.87 0.0M
2025-02-20 172.12 172.26 171.82 172.15 0.0M
2025-02-19 172.68 172.68 171.85 171.89 0.0M
2025-02-18 174.35 174.67 174.35 174.67 0.0M
2025-02-17 174.59 174.77 174.32 174.61 0.0M
2025-02-14 175.20 175.41 175.19 175.28 0.0M
2025-02-13 174.60 175.33 174.60 175.33 0.0M
2025-02-12 174.77 174.84 174.38 174.38 0.0M
2025-02-11 175.46 175.55 174.76 174.90 0.0M
2025-02-10 175.74 176.00 175.53 175.83 0.0M
2025-02-07 175.74 176.04 175.27 175.68 0.0M
2025-02-06 175.60 176.01 175.41 175.81 0.0M
2025-02-05 175.69 176.16 175.69 175.97 0.0M
2025-02-04 175.00 175.52 174.97 175.37 0.0M
2025-02-03 174.73 175.63 174.73 175.43 0.0M
2025-01-31 173.78 174.57 173.78 174.48 0.0M
2025-01-30 173.51 173.90 173.51 173.78 0.0M
2025-01-29 173.66 173.66 173.03 173.03 0.0M
2025-01-28 173.34 173.53 173.22 173.25 0.0M
2025-01-27 173.54 173.87 173.17 173.48 0.0M
2025-01-24 173.32 173.55 172.90 173.10 0.0M
2025-01-23 173.78 173.78 173.21 173.37 0.0M
2025-01-22 173.71 173.89 173.52 173.52 0.0M
2025-01-21 173.54 173.76 173.32 173.71 0.0M
2025-01-20 173.51 173.51 172.99 173.39 0.0M
2025-01-17 173.25 173.51 173.20 173.20 0.0M
2025-01-16 172.82 172.99 172.48 172.99 0.0M
2025-01-15 171.92 172.97 171.76 172.87 0.0M
2025-01-14 172.23 172.23 171.54 171.54 0.0M
2025-01-13 171.91 171.96 171.68 171.80 0.0M
2025-01-10 172.45 172.49 172.08 172.22 0.0M
2025-01-09 172.56 172.85 172.46 172.60 0.0M
2025-01-08 173.44 173.46 172.89 172.91 0.0M
2025-01-07 173.83 173.94 173.35 173.42 0.0M
2025-01-06 173.74 174.10 173.67 173.88 0.0M
2025-01-03 174.38 174.56 173.75 173.89 0.0M
2025-01-02 174.79 175.25 174.63 174.63 0.0M