iShares Global AAA-AA Govt Bd UCITS ETF USD D (IS0Z)

IS0Z
🏛️ 德国 →
69.30
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
2023-12-29 73.28 73.29 72.88 72.92 0.0M
2023-12-28 73.37 73.37 73.17 73.26 0.0M
2023-12-27 73.54 73.54 73.19 73.32 0.0M
2023-12-22 73.17 73.30 73.12 73.14 0.0M
2023-12-21 73.24 73.38 73.12 73.22 0.0M
2023-12-20 73.01 73.29 72.92 73.12 0.0M
2023-12-19 72.86 72.95 72.80 72.93 0.0M
2023-12-18 72.82 72.99 72.61 72.61 0.0M
2023-12-15 72.31 73.02 72.31 73.02 0.0M
2023-12-14 72.83 72.83 72.08 72.26 0.0M
2023-12-13 71.68 71.99 71.68 71.94 0.0M
2023-12-12 71.67 71.78 71.50 71.58 0.0M
2023-12-11 71.55 71.55 71.46 71.48 0.0M
2023-12-08 71.80 71.80 71.47 71.47 0.0M
2023-12-07 71.77 71.97 71.77 71.87 0.0M
2023-12-06 71.70 71.89 71.54 71.83 0.0M
2023-12-05 71.19 71.56 71.08 71.56 0.0M
2023-12-04 70.77 71.13 70.76 70.96 0.0M
2023-12-01 70.35 70.90 70.30 70.90 0.0M
2023-11-30 70.44 70.44 70.16 70.24 0.0M
2023-11-29 70.21 70.29 70.02 70.23 0.0M
2023-11-28 69.79 69.89 69.63 69.89 0.0M
2023-11-27 69.30 69.66 69.27 69.63 0.0M
2023-11-24 69.26 69.35 69.24 69.24 0.0M
2023-11-23 69.54 69.56 69.31 69.31 0.0M
2023-11-22 69.57 69.85 69.57 69.61 0.0M
2023-11-21 69.51 69.71 69.42 69.65 0.0M
2023-11-20 69.41 69.41 69.24 69.25 0.0M
2023-11-17 69.59 69.80 69.42 69.42 0.0M
2023-11-16 69.25 69.44 69.25 69.38 0.0M
2023-11-15 69.53 69.53 69.17 69.17 0.0M
2023-11-14 68.86 69.37 68.81 69.35 0.0M
2023-11-13 68.80 68.94 68.74 68.86 0.0M
2023-11-10 68.94 68.96 68.78 68.87 0.0M
2023-11-09 69.39 69.39 69.13 69.13 0.0M
2023-11-08 69.21 69.37 69.19 69.31 0.0M
2023-11-07 68.85 69.16 68.85 69.13 0.0M
2023-11-06 69.11 69.11 68.82 68.82 0.0M
2023-11-03 68.82 69.33 68.81 69.21 0.0M
2023-11-02 68.61 68.96 68.61 68.82 0.0M
2023-11-01 68.13 68.64 68.13 68.57 0.0M
2023-10-31 68.29 68.29 68.18 68.20 0.0M
2023-10-30 68.51 68.51 68.05 68.05 0.0M
2023-10-27 68.22 68.30 68.09 68.09 0.0M
2023-10-26 67.74 68.18 67.74 68.13 0.0M
2023-10-25 68.29 68.29 67.91 67.91 0.0M
2023-10-24 68.19 68.34 68.19 68.26 0.0M
2023-10-23 67.85 68.06 67.63 68.06 0.0M
2023-10-20 67.95 68.02 67.80 67.95 0.0M
2023-10-19 67.85 67.91 67.85 67.89 0.0M
2023-10-18 68.24 68.34 68.05 68.07 0.0M
2023-10-17 68.64 68.64 68.25 68.25 0.0M
2023-10-16 68.83 68.83 68.66 68.66 0.0M
2023-10-13 68.77 69.06 68.74 68.97 0.0M
2023-10-12 69.20 69.20 68.77 68.77 0.0M
2023-10-11 69.46 69.80 69.46 69.75 0.0M
2023-10-10 69.42 69.47 69.17 69.39 0.0M
2023-10-09 68.93 69.43 68.92 69.43 0.0M
2023-10-06 68.95 68.95 68.76 68.79 0.0M
2023-10-05 68.76 68.93 68.63 68.87 0.0M
2023-10-04 68.57 68.70 68.44 68.68 0.0M
2023-10-03 68.98 68.98 68.64 68.64 0.0M
2023-10-02 69.23 69.23 69.03 69.06 0.0M
2023-09-29 69.22 69.48 69.22 69.28 0.0M
2023-09-28 69.37 69.37 68.80 68.85 0.0M
2023-09-27 69.40 69.62 69.38 69.38 0.0M
2023-09-26 69.29 69.50 69.29 69.45 0.0M
2023-09-25 69.50 69.60 69.40 69.48 0.0M
2023-09-22 69.57 69.73 69.50 69.63 0.0M
2023-09-21 69.36 69.63 69.36 69.51 0.0M
2023-09-20 69.70 69.89 69.70 69.84 0.0M
2023-09-19 69.84 69.84 69.72 69.72 0.0M
2023-09-18 69.96 69.96 69.70 69.70 0.0M
2023-09-15 70.39 70.39 69.93 69.93 0.0M
2023-09-14 69.94 70.44 69.94 70.30 0.0M
2023-09-13 69.79 69.91 69.72 69.88 0.0M
2023-09-12 69.80 69.95 69.80 69.85 0.0M
2023-09-11 69.99 69.99 69.85 69.85 0.0M
2023-09-08 70.11 70.12 69.99 70.04 0.0M
2023-09-07 69.76 69.97 69.76 69.91 0.0M
2023-09-06 69.86 69.90 69.69 69.69 0.0M
2023-09-05 69.95 70.03 69.93 69.95 0.0M
2023-09-04 70.09 70.20 70.09 70.11 0.0M
2023-09-01 70.52 70.52 70.19 70.29 0.0M
2023-08-31 70.15 70.51 70.09 70.42 0.0M
2023-08-30 69.95 70.01 69.82 69.96 0.0M
2023-08-29 70.05 70.21 69.94 70.21 0.0M
2023-08-28 70.04 70.04 69.83 69.89 0.0M
2023-08-25 70.08 70.12 69.93 69.99 0.0M
2023-08-24 70.13 70.28 69.98 70.06 0.0M
2023-08-23 69.56 70.05 69.51 70.02 0.0M
2023-08-22 69.05 69.39 69.05 69.39 0.0M
2023-08-21 69.45 69.45 68.99 68.99 0.0M
2023-08-18 69.58 69.58 69.46 69.46 0.0M
2023-08-17 69.20 69.22 69.09 69.15 0.0M
2023-08-16 69.38 69.47 69.31 69.38 0.0M
2023-08-15 69.39 69.40 69.14 69.37 0.0M
2023-08-14 69.53 69.62 69.44 69.44 0.0M
2023-08-11 69.66 69.69 69.55 69.55 0.0M
2023-08-10 70.01 70.08 69.88 69.88 0.0M
2023-08-09 70.19 70.25 70.00 70.14 0.0M
2023-08-08 70.07 70.36 70.07 70.22 0.0M
2023-08-07 70.07 70.07 69.68 69.78 0.0M
2023-08-04 69.74 69.86 69.58 69.79 0.0M
2023-08-03 70.28 70.28 69.75 69.78 0.0M
2023-08-02 70.18 70.21 69.99 69.99 0.0M
2023-08-01 70.38 70.49 70.09 70.10 0.0M
2023-07-31 70.29 70.42 70.16 70.38 0.0M
2023-07-28 70.21 70.50 70.11 70.26 0.0M
2023-07-27 70.47 70.72 70.30 70.54 0.0M
2023-07-26 70.57 70.57 70.37 70.37 0.0M
2023-07-25 70.54 70.77 70.47 70.53 0.0M
2023-07-24 70.27 70.66 70.27 70.53 0.0M
2023-07-21 70.13 70.33 70.13 70.29 0.0M
2023-07-20 70.32 70.45 70.18 70.18 0.0M
2023-07-19 70.76 70.76 70.28 70.28 0.0M
2023-07-18 70.11 70.41 70.04 70.36 0.0M
2023-07-17 70.32 70.32 69.90 69.95 0.0M
2023-07-14 70.16 70.27 69.96 69.98 0.0M
2023-07-13 70.09 70.20 70.09 70.16 0.0M
2023-07-12 69.75 69.88 69.64 69.85 0.0M
2023-07-11 69.72 69.72 69.57 69.57 0.0M
2023-07-10 69.50 69.55 69.35 69.50 0.0M
2023-07-07 69.76 69.76 69.64 69.64 0.0M
2023-07-06 70.36 70.36 69.70 69.70 0.0M
2023-07-05 70.57 70.75 70.48 70.48 0.0M
2023-07-04 70.56 70.71 70.54 70.65 0.0M
2023-07-03 70.86 70.88 70.59 70.59 0.0M
2023-06-30 70.65 70.74 70.17 70.74 0.0M
2023-06-29 70.82 70.85 70.60 70.64 0.0M
2023-06-28 70.82 70.95 70.82 70.95 0.0M
2023-06-27 71.01 71.01 70.77 70.77 0.0M
2023-06-26 70.94 71.17 70.94 71.10 0.0M
2023-06-23 70.49 71.10 70.49 70.97 0.0M
2023-06-22 70.58 70.58 70.39 70.40 0.0M
2023-06-21 70.70 70.72 70.57 70.57 0.0M
2023-06-20 70.49 70.89 70.45 70.86 0.0M
2023-06-19 70.89 70.89 70.44 70.44 0.0M
2023-06-16 70.38 70.77 70.38 70.71 0.0M
2023-06-15 70.67 70.75 70.40 70.54 0.0M
2023-06-14 70.82 70.82 70.67 70.79 0.0M
2023-06-13 70.99 71.04 70.81 70.81 0.0M
2023-06-12 71.20 71.24 71.05 71.05 0.0M
2023-06-09 70.91 71.21 70.91 71.18 0.0M
2023-06-08 70.68 70.92 70.68 70.87 0.0M
2023-06-07 71.36 71.36 70.99 70.99 0.0M
2023-06-06 71.09 71.41 71.09 71.28 0.0M
2023-06-05 71.25 71.38 71.08 71.17 0.0M
2023-06-02 71.39 71.45 71.39 71.40 0.0M
2023-06-01 71.47 71.60 71.29 71.58 0.0M
2023-05-31 71.33 71.49 71.32 71.45 0.0M
2023-05-30 70.94 71.02 70.75 71.02 0.0M
2023-05-29 70.35 70.76 70.35 70.70 0.0M
2023-05-26 70.29 70.43 70.25 70.29 0.0M
2023-05-25 70.53 70.61 70.37 70.37 0.0M
2023-05-24 70.52 70.83 70.50 70.68 0.0M
2023-05-23 70.76 70.76 70.56 70.67 0.0M
2023-05-22 71.03 71.03 70.81 70.81 0.0M
2023-05-19 70.98 71.00 70.84 70.98 0.0M
2023-05-18 71.23 71.23 70.99 70.99 0.0M
2023-05-17 71.37 71.53 71.37 71.37 0.0M
2023-05-16 71.63 71.69 71.28 71.28 0.0M
2023-05-15 71.66 71.68 71.53 71.53 0.0M
2023-05-12 71.73 71.87 71.72 71.72 0.0M
2023-05-11 71.67 71.96 71.67 71.92 0.0M
2023-05-10 71.18 71.53 71.18 71.45 0.0M
2023-05-09 71.41 71.41 71.22 71.28 0.0M
2023-05-08 71.44 71.44 71.15 71.28 0.0M
2023-05-05 71.56 71.56 71.32 71.32 0.0M
2023-05-04 71.22 71.78 71.20 71.78 0.0M
2023-05-03 71.32 71.34 71.22 71.30 0.0M
2023-05-02 70.95 71.45 70.93 71.39 0.0M
2023-04-28 70.65 71.09 70.65 71.09 0.0M
2023-04-27 71.01 71.01 70.57 70.57 0.0M
2023-04-26 71.14 71.19 70.82 70.82 0.0M
2023-04-25 70.64 71.16 70.64 71.05 0.0M
2023-04-24 70.72 70.72 70.51 70.52 0.0M
2023-04-21 70.88 70.88 70.57 70.58 0.0M
2023-04-20 70.59 70.83 70.49 70.83 0.0M
2023-04-19 70.56 70.58 70.50 70.52 0.0M
2023-04-18 70.71 70.79 70.71 70.72 0.0M
2023-04-17 70.94 70.94 70.77 70.82 0.0M
2023-04-14 71.05 71.10 70.85 70.88 0.0M
2023-04-13 71.41 71.41 71.19 71.19 0.0M
2023-04-12 72.02 72.19 71.72 71.78 0.0M
2023-04-11 72.27 72.39 72.09 72.09 0.0M
2023-04-06 72.86 72.89 72.66 72.66 0.0M
2023-04-05 72.30 72.75 72.23 72.75 0.0M
2023-04-04 72.29 72.35 72.13 72.34 0.0M
2023-04-03 72.17 72.61 71.95 72.54 0.0M
2023-03-31 71.77 72.14 71.77 72.14 0.0M
2023-03-30 72.35 72.35 71.61 71.73 0.0M
2023-03-29 72.05 72.12 71.91 72.09 0.0M
2023-03-28 72.24 72.24 72.06 72.14 0.0M
2023-03-27 72.87 72.87 72.32 72.48 0.0M
2023-03-24 72.84 73.62 72.84 73.07 0.0M
2023-03-23 72.11 72.41 72.11 72.41 0.0M
2023-03-22 72.12 72.12 71.70 72.00 0.0M
2023-03-21 72.73 72.73 72.24 72.24 0.0M
2023-03-20 73.81 73.81 73.09 73.11 0.0M
2023-03-17 72.61 73.30 72.61 73.20 0.0M
2023-03-16 72.74 73.49 72.60 72.72 0.0M
2023-03-15 71.59 73.61 71.59 73.57 0.0M
2023-03-14 72.69 72.69 71.74 71.74 0.0M
2023-03-13 71.43 72.88 71.43 72.34 0.0M
2023-03-10 71.30 71.60 71.18 71.30 0.0M
2023-03-09 70.54 70.73 70.54 70.73 0.0M
2023-03-08 70.57 70.86 70.57 70.76 0.0M
2023-03-07 70.38 70.56 70.38 70.52 0.0M
2023-03-06 70.67 70.67 70.31 70.31 0.0M
2023-03-03 70.39 70.50 70.39 70.50 0.0M
2023-03-02 70.31 70.43 70.25 70.25 0.0M
2023-03-01 70.61 70.69 70.29 70.29 0.0M
2023-02-28 70.80 70.80 70.63 70.78 0.0M
2023-02-27 71.26 71.26 70.92 70.92 0.0M
2023-02-24 71.65 71.65 71.19 71.19 0.0M
2023-02-23 71.15 71.51 71.09 71.51 0.0M
2023-02-22 71.21 71.33 71.01 71.27 0.0M
2023-02-21 71.53 71.53 71.10 71.14 0.0M
2023-02-20 71.52 71.64 71.52 71.53 0.0M
2023-02-17 71.21 71.47 71.15 71.47 0.0M
2023-02-16 71.52 71.54 71.48 71.50 0.0M
2023-02-15 71.82 71.82 71.53 71.53 0.0M
2023-02-14 72.14 72.14 71.70 71.70 0.0M
2023-02-13 72.15 72.17 72.09 72.09 0.0M
2023-02-10 72.23 72.25 72.11 72.14 0.0M
2023-02-09 72.53 72.53 72.35 72.35 0.0M
2023-02-08 72.25 72.25 72.14 72.14 0.0M
2023-02-07 72.44 72.44 72.29 72.38 0.0M
2023-02-06 72.52 72.59 72.34 72.41 0.0M
2023-02-03 73.31 73.34 72.60 72.68 0.0M
2023-02-02 72.39 73.27 72.39 73.27 0.0M
2023-02-01 72.51 72.58 72.24 72.27 0.0M
2023-01-31 72.56 72.56 71.96 72.44 0.0M
2023-01-30 72.52 72.52 72.24 72.33 0.0M
2023-01-27 72.62 72.70 72.48 72.69 0.0M
2023-01-26 72.89 72.89 72.75 72.75 0.0M
2023-01-25 72.97 73.17 72.80 72.80 0.0M
2023-01-24 72.73 72.84 72.50 72.84 0.0M
2023-01-23 72.59 72.69 72.57 72.61 0.0M
2023-01-20 73.22 73.22 72.80 72.80 0.0M
2023-01-19 73.49 73.53 73.20 73.37 0.0M
2023-01-18 73.14 73.55 73.14 73.46 0.0M
2023-01-17 72.61 73.09 72.53 72.97 0.0M
2023-01-16 72.74 72.74 72.53 72.60 0.0M
2023-01-13 72.67 72.82 72.67 72.68 0.0M
2023-01-12 72.68 72.76 72.65 72.67 0.0M
2023-01-11 72.25 72.42 72.25 72.42 0.0M
2023-01-10 72.20 72.20 71.92 71.92 0.0M
2023-01-09 72.27 72.38 72.25 72.33 0.0M
2023-01-06 72.20 72.58 72.20 72.58 0.0M
2023-01-05 72.12 72.24 71.97 72.13 0.0M
2023-01-04 72.14 72.32 72.14 72.28 0.0M
2023-01-03 71.36 71.94 71.36 71.73 0.0M
2023-01-02 71.35 71.36 70.99 71.25 0.0M