Xtrackers II Eurozone Government Bond 3-5 UCITS ETF 1D (X03C)

X03C
🏛️ 德国 →
186.56
最后更新: 2025-10-03
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
2022-12-30 174.99 174.99 174.84 174.85 0.0M
2022-12-29 174.97 175.18 174.84 175.18 0.0M
2022-12-28 174.87 175.03 174.87 174.89 0.0M
2022-12-27 175.16 175.16 174.80 174.82 0.0M
2022-12-23 175.63 175.63 175.29 175.29 0.0M
2022-12-22 175.80 175.80 175.62 175.62 0.0M
2022-12-21 175.78 175.88 175.78 175.79 0.0M
2022-12-20 176.05 176.05 175.71 175.71 0.0M
2022-12-19 176.33 176.33 176.27 176.27 0.0M
2022-12-16 176.14 176.44 176.04 176.44 0.0M
2022-12-15 178.52 178.52 176.89 176.89 0.0M
2022-12-14 178.75 178.75 178.42 178.70 0.0M
2022-12-13 178.46 178.82 178.46 178.82 0.0M
2022-12-12 178.62 178.74 178.49 178.49 0.0M
2022-12-09 179.11 179.11 178.74 178.74 0.0M
2022-12-08 179.83 179.84 179.39 179.39 0.0M
2022-12-07 179.68 179.77 179.47 179.77 0.0M
2022-12-06 178.72 179.42 178.72 179.42 0.0M
2022-12-05 178.90 179.24 178.78 178.79 0.0M
2022-12-02 179.34 179.63 178.94 178.94 0.0M
2022-12-01 178.88 179.41 178.88 179.30 0.0M
2022-11-30 178.20 178.41 178.20 178.30 0.0M
2022-11-29 178.64 178.79 178.54 178.54 0.0M
2022-11-28 178.22 178.22 177.79 177.91 0.0M
2022-11-25 178.57 178.57 178.06 178.06 0.0M
2022-11-24 178.70 179.12 178.70 178.83 0.0M
2022-11-23 177.89 178.43 177.89 178.38 0.0M
2022-11-22 178.03 178.21 178.03 178.21 0.0M
2022-11-21 178.17 178.23 178.17 178.23 0.0M
2022-11-18 177.94 178.28 177.88 178.28 0.0M
2022-11-17 178.46 178.46 177.98 177.98 0.0M
2022-11-16 177.53 178.12 177.53 178.12 0.0M
2022-11-15 177.34 177.63 177.34 177.60 0.0M
2022-11-14 177.10 177.38 177.10 177.17 0.0M
2022-11-11 177.74 177.74 177.08 177.08 0.0M
2022-11-10 176.93 178.37 176.90 178.37 0.0M
2022-11-09 176.69 176.85 176.65 176.85 0.0M
2022-11-08 175.79 176.27 175.79 176.27 0.0M
2022-11-07 175.96 176.28 175.96 176.00 0.0M
2022-11-04 176.65 176.65 176.20 176.20 0.0M
2022-11-03 176.48 176.70 176.46 176.46 0.0M
2022-11-02 177.56 177.56 177.26 177.26 0.0M
2022-11-01 177.56 178.00 177.48 177.48 0.0M
2022-10-31 177.44 177.47 177.29 177.29 0.0M
2022-10-28 178.33 178.33 177.59 177.73 0.0M
2022-10-27 176.89 178.74 176.73 178.74 0.0M
2022-10-26 176.93 177.13 176.69 177.11 0.0M
2022-10-25 176.55 177.01 176.51 177.01 0.0M
2022-10-24 176.18 176.21 175.62 176.07 0.0M
2022-10-21 174.86 175.37 174.68 175.37 0.0M
2022-10-20 174.89 175.37 174.89 175.37 0.0M
2022-10-19 175.74 175.74 175.31 175.31 0.0M
2022-10-18 176.10 176.20 175.86 175.95 0.0M
2022-10-17 176.31 176.31 176.06 176.06 0.0M
2022-10-14 176.79 176.87 175.73 175.73 0.0M
2022-10-13 176.06 176.44 176.06 176.15 0.0M
2022-10-12 176.26 176.30 175.96 175.96 0.0M
2022-10-11 176.14 176.30 176.13 176.30 0.0M
2022-10-10 176.04 176.32 176.04 176.27 0.0M
2022-10-07 176.44 176.81 176.06 176.06 0.0M
2022-10-06 177.33 177.46 176.86 176.86 0.0M
2022-10-05 178.38 178.38 177.65 177.65 0.0M
2022-10-04 178.78 179.14 178.69 178.69 0.0M
2022-10-03 176.71 178.30 176.71 178.30 0.0M
2022-09-30 176.77 176.85 176.77 176.85 0.0M
2022-09-29 175.69 176.09 175.69 176.09 0.0M
2022-09-28 174.80 176.12 174.80 176.12 0.0M
2022-09-27 175.37 176.13 174.98 174.98 0.0M
2022-09-26 175.58 175.87 175.58 175.87 0.0M
2022-09-23 177.21 177.21 176.05 176.40 0.0M
2022-09-22 176.88 177.56 176.88 177.11 0.0M
2022-09-21 178.05 178.05 177.70 177.70 0.0M
2022-09-20 178.41 178.41 177.74 177.74 0.0M
2022-09-19 178.92 178.92 178.52 178.58 0.0M
2022-09-16 178.64 178.80 178.55 178.80 0.0M
2022-09-15 179.17 179.17 178.83 178.83 0.0M
2022-09-14 179.63 179.63 179.28 179.45 0.0M
2022-09-13 179.88 180.23 179.60 179.60 0.0M
2022-09-12 179.43 180.15 179.43 180.11 0.0M
2022-09-09 179.43 179.97 179.43 179.86 0.0M
2022-09-08 181.20 181.20 179.86 179.86 0.0M
2022-09-07 180.77 181.34 180.77 181.01 0.0M
2022-09-06 180.82 181.64 180.66 180.66 0.0M
2022-09-05 181.07 181.07 180.67 180.84 0.0M
2022-09-02 180.67 181.19 180.50 181.19 0.0M
2022-09-01 180.18 180.50 180.17 180.46 0.0M
2022-08-31 181.23 181.23 180.57 180.57 0.0M
2022-08-30 181.19 181.60 181.01 181.01 0.0M
2022-08-29 181.04 181.15 180.95 181.15 0.0M
2022-08-26 182.73 182.73 182.07 182.07 0.0M
2022-08-25 182.25 182.81 182.25 182.81 0.0M
2022-08-24 182.18 182.26 182.18 182.18 0.0M
2022-08-23 182.69 182.69 182.33 182.55 0.0M
2022-08-22 183.51 183.51 182.56 182.56 0.0M
2022-08-19 183.40 183.40 183.13 183.13 0.0M
2022-08-18 183.68 183.98 183.68 183.93 0.0M
2022-08-17 185.17 185.17 184.14 184.14 0.0M
2022-08-16 185.87 185.87 185.36 185.36 0.0M
2022-08-15 185.51 185.99 185.51 185.99 0.0M
2022-08-12 185.68 185.76 185.50 185.50 0.0M
2022-08-11 186.17 186.17 185.85 185.85 0.0M
2022-08-10 185.80 186.10 185.68 186.10 0.0M
2022-08-09 186.34 186.34 185.92 186.00 0.0M
2022-08-08 186.39 186.39 186.22 186.22 0.0M
2022-08-05 187.00 187.00 186.11 186.11 0.0M
2022-08-04 186.47 186.97 186.47 186.97 0.0M
2022-08-03 186.65 186.65 186.34 186.47 0.0M
2022-08-02 187.71 187.89 187.01 187.01 0.0M
2022-08-01 186.71 187.38 186.63 187.38 0.0M
2022-07-29 186.20 186.70 186.09 186.70 0.0M
2022-07-28 184.61 186.36 184.61 186.36 0.0M
2022-07-27 184.96 185.02 184.94 184.97 0.0M
2022-07-26 184.93 185.40 184.93 185.40 0.0M
2022-07-25 184.69 184.83 184.56 184.83 0.0M
2022-07-22 183.13 184.75 183.13 184.75 0.0M
2022-07-21 183.14 183.14 182.56 183.05 0.0M
2022-07-20 183.89 184.30 183.48 183.48 0.0M
2022-07-19 184.59 184.59 183.59 183.59 0.0M
2022-07-18 184.11 184.30 184.09 184.30 0.0M
2022-07-15 184.65 184.65 184.35 184.56 0.0M
2022-07-14 184.44 184.44 183.89 184.33 0.0M
2022-07-13 185.31 185.34 184.73 185.13 0.0M
2022-07-12 184.93 185.68 184.93 185.66 0.0M
2022-07-11 184.58 184.95 184.58 184.95 0.0M
2022-07-08 184.53 184.73 184.29 184.29 0.0M
2022-07-07 184.89 184.89 184.26 184.26 0.0M
2022-07-06 184.85 185.35 184.85 185.35 0.0M
2022-07-05 184.07 184.90 184.07 184.90 0.0M
2022-07-04 184.42 184.42 183.91 183.91 0.0M
2022-07-01 183.58 184.90 183.28 184.90 0.0M
2022-06-30 182.80 183.38 182.80 183.38 0.0M
2022-06-29 181.70 182.39 181.70 182.39 0.0M
2022-06-28 181.54 181.54 181.12 181.32 0.0M
2022-06-27 182.19 182.19 181.59 181.69 0.0M
2022-06-24 182.60 182.60 182.15 182.37 0.0M
2022-06-23 180.90 182.48 180.90 182.48 0.0M
2022-06-22 180.35 180.99 180.35 180.99 0.0M
2022-06-21 180.20 180.20 180.05 180.05 0.0M
2022-06-20 180.60 180.73 180.08 180.08 0.0M
2022-06-17 179.67 180.60 179.67 180.52 0.0M
2022-06-16 179.90 179.90 178.74 179.62 0.0M
2022-06-15 179.10 180.17 178.39 179.81 0.0M
2022-06-14 178.84 178.84 178.01 178.01 0.0M
2022-06-13 179.90 179.90 178.67 178.67 0.0M
2022-06-10 181.26 181.26 180.45 180.45 0.0M
2022-06-09 182.96 183.23 181.60 181.60 0.0M
2022-06-08 183.19 183.19 182.94 182.94 0.0M
2022-06-07 182.95 183.28 182.95 183.28 0.0M
2022-06-06 183.52 183.52 183.01 183.01 0.0M
2022-06-03 183.47 183.47 183.19 183.19 0.0M
2022-06-02 184.13 184.13 183.55 183.55 0.0M
2022-06-01 184.60 184.60 184.22 184.22 0.0M
2022-05-31 185.29 185.29 184.65 184.65 0.0M
2022-05-30 185.51 185.51 185.29 185.35 0.0M
2022-05-27 186.12 186.19 185.77 186.06 0.0M
2022-05-26 186.11 186.16 185.99 185.99 0.0M
2022-05-25 185.61 185.86 185.61 185.86 0.0M
2022-05-24 184.94 185.67 184.94 185.59 0.0M
2022-05-23 185.52 185.53 185.14 185.14 0.0M
2022-05-20 185.45 185.72 185.45 185.62 0.0M
2022-05-19 185.36 185.71 185.36 185.71 0.0M
2022-05-18 185.52 185.52 185.25 185.47 0.0M
2022-05-17 186.07 186.07 185.50 185.50 0.0M
2022-05-16 186.62 186.62 186.15 186.51 0.0M
2022-05-13 186.94 186.94 186.58 186.58 0.0M
2022-05-12 186.67 187.12 186.67 187.12 0.0M
2022-05-11 185.57 186.12 185.57 186.05 0.0M
2022-05-10 184.83 185.81 184.83 185.50 0.0M
2022-05-09 184.26 184.84 184.16 184.84 0.0M
2022-05-06 184.96 184.96 184.28 184.28 0.0M
2022-05-05 185.44 185.65 185.04 185.04 0.0M
2022-05-04 185.20 185.43 185.20 185.21 0.0M
2022-05-03 185.64 185.80 185.64 185.72 0.0M
2022-05-02 185.87 186.16 185.87 185.88 0.0M
2022-04-29 186.60 186.60 186.02 186.02 0.0M
2022-04-28 187.28 187.57 186.39 186.50 0.0M
2022-04-27 186.81 187.22 186.81 187.22 0.0M
2022-04-26 187.35 187.74 187.35 187.74 0.0M
2022-04-25 186.85 187.63 186.85 187.63 0.0M
2022-04-22 187.26 187.26 186.68 186.68 0.0M
2022-04-21 187.42 187.57 187.23 187.23 0.0M
2022-04-20 187.88 188.07 187.88 187.98 0.0M
2022-04-19 187.87 187.87 187.67 187.75 0.0M
2022-04-14 188.05 188.40 187.90 187.93 0.0M
2022-04-13 187.69 188.11 187.69 188.11 0.0M
2022-04-12 187.48 188.05 187.48 188.05 0.0M
2022-04-11 187.71 187.85 187.59 187.59 0.0M
2022-04-08 188.66 188.66 188.12 188.12 0.0M
2022-04-07 189.05 189.05 188.26 188.61 0.0M
2022-04-06 188.70 188.81 188.53 188.81 0.0M
2022-04-05 189.45 189.45 188.89 188.89 0.0M
2022-04-04 189.59 189.79 189.59 189.66 0.0M
2022-04-01 189.43 189.47 189.34 189.47 0.0M
2022-03-31 189.15 189.75 189.15 189.75 0.0M
2022-03-30 189.22 189.22 188.96 188.96 0.0M
2022-03-29 189.77 189.77 189.31 189.44 0.0M
2022-03-28 190.12 190.12 189.91 190.00 0.0M
2022-03-25 190.77 190.84 190.37 190.37 0.0M
2022-03-24 191.15 191.15 190.62 190.62 0.0M
2022-03-23 191.04 191.07 191.03 191.07 0.0M
2022-03-22 191.09 191.09 190.95 190.95 0.0M
2022-03-21 191.96 191.96 191.37 191.37 0.0M
2022-03-18 191.74 191.92 191.74 191.90 0.0M
2022-03-17 191.68 191.69 191.68 191.69 0.0M
2022-03-16 191.84 191.84 191.76 191.76 0.0M
2022-03-15 191.66 192.10 191.66 192.10 0.0M
2022-03-14 191.86 191.86 191.49 191.57 0.0M
2022-03-11 192.21 192.21 191.86 192.11 0.0M
2022-03-10 193.42 193.42 192.07 192.07 0.0M
2022-03-09 193.94 193.94 193.42 193.42 0.0M
2022-03-08 194.33 194.33 193.91 194.00 0.0M
2022-03-07 194.64 194.64 194.29 194.29 0.0M
2022-03-04 194.39 194.88 194.39 194.88 0.0M
2022-03-03 194.34 194.34 193.75 194.16 0.0M
2022-03-02 195.13 195.13 194.18 194.18 0.0M
2022-03-01 193.40 195.33 193.40 195.33 0.0M
2022-02-28 192.55 193.00 192.52 193.00 0.0M
2022-02-25 192.22 192.38 192.17 192.17 0.0M
2022-02-24 192.12 192.47 192.12 192.47 0.0M
2022-02-23 191.67 191.82 191.67 191.82 0.0M
2022-02-22 192.51 192.51 192.01 192.01 0.0M
2022-02-21 192.17 192.35 192.17 192.24 0.0M
2022-02-18 192.25 192.56 192.25 192.45 0.0M
2022-02-17 191.85 192.25 191.85 192.25 0.0M
2022-02-16 191.39 191.83 191.39 191.83 0.0M
2022-02-15 191.61 191.61 191.49 191.52 0.0M
2022-02-14 191.63 191.81 191.44 191.44 0.0M
2022-02-11 191.45 191.45 191.32 191.32 0.0M
2022-02-10 191.85 191.89 191.41 191.41 0.0M
2022-02-09 191.83 191.99 191.83 191.99 0.0M
2022-02-08 191.44 191.82 191.44 191.49 0.0M
2022-02-07 191.65 191.65 191.16 191.65 0.0M
2022-02-04 191.99 192.00 191.80 191.80 0.0M
2022-02-03 193.85 193.85 192.59 192.59 0.0M
2022-02-02 194.19 194.19 193.98 193.98 0.0M
2022-02-01 194.29 194.41 194.14 194.14 0.0M
2022-01-31 194.76 194.76 194.37 194.37 0.0M
2022-01-28 194.72 194.79 194.57 194.79 0.0M
2022-01-27 194.67 194.88 194.67 194.88 0.0M
2022-01-26 195.07 195.10 194.94 194.94 0.0M
2022-01-25 195.16 195.16 195.09 195.09 0.0M
2022-01-24 194.97 195.12 194.97 195.12 0.0M
2022-01-21 194.91 194.96 194.86 194.96 0.0M
2022-01-20 194.69 194.81 194.69 194.77 0.0M
2022-01-19 194.49 194.67 194.49 194.67 0.0M
2022-01-18 194.68 194.73 194.68 194.73 0.0M
2022-01-17 194.80 194.80 194.73 194.73 0.0M
2022-01-14 195.13 195.13 194.88 194.88 0.0M
2022-01-13 194.88 195.11 194.88 195.11 0.0M
2022-01-12 194.81 195.08 194.81 194.99 0.0M
2022-01-11 194.85 194.88 194.81 194.81 0.0M
2022-01-10 194.81 195.00 194.81 194.95 0.0M
2022-01-07 195.00 195.00 194.88 194.88 0.0M
2022-01-06 195.09 195.09 195.00 195.08 0.0M
2022-01-05 195.24 195.29 195.24 195.26 0.0M
2022-01-04 195.32 195.32 195.26 195.26 0.0M
2022-01-03 195.36 195.42 195.28 195.28 0.0M