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

X03C
🏛️ 德国 →
186.25
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
2023-12-29 184.07 184.07 183.66 183.66 0.0M
2023-12-28 184.16 184.20 183.94 183.94 0.0M
2023-12-27 183.90 184.12 183.90 184.06 0.0M
2023-12-22 183.48 184.01 183.48 183.94 0.0M
2023-12-21 183.51 183.62 183.51 183.62 0.0M
2023-12-20 183.36 183.51 183.27 183.34 0.0M
2023-12-19 182.82 183.05 182.77 183.05 0.0M
2023-12-18 182.74 182.90 182.54 182.54 0.0M
2023-12-15 182.24 182.80 182.24 182.80 0.0M
2023-12-14 182.72 182.78 182.33 182.33 0.0M
2023-12-13 181.16 181.56 181.16 181.48 0.0M
2023-12-12 181.35 181.35 181.07 181.07 0.0M
2023-12-11 180.99 181.12 180.95 180.95 0.0M
2023-12-08 181.59 181.59 180.99 180.99 0.0M
2023-12-07 181.54 181.77 181.54 181.71 0.0M
2023-12-06 181.45 181.57 181.32 181.51 0.0M
2023-12-05 181.24 181.30 181.09 181.30 0.0M
2023-12-04 180.67 181.01 180.67 180.75 0.0M
2023-12-01 180.00 180.93 180.00 180.92 0.0M
2023-11-30 180.23 180.23 179.84 179.84 0.0M
2023-11-29 179.82 180.03 179.78 180.03 0.0M
2023-11-28 179.05 179.35 178.95 179.35 0.0M
2023-11-27 178.32 178.89 178.32 178.89 0.0M
2023-11-24 178.28 178.29 178.20 178.20 0.0M
2023-11-23 178.59 178.59 178.30 178.30 0.0M
2023-11-22 178.75 178.87 178.66 178.66 0.0M
2023-11-21 178.67 178.83 178.60 178.83 0.0M
2023-11-20 178.74 178.74 178.46 178.50 0.0M
2023-11-17 178.95 179.04 178.60 178.60 0.0M
2023-11-16 178.39 178.74 178.34 178.74 0.0M
2023-11-15 178.44 178.44 178.13 178.13 0.0M
2023-11-14 177.55 178.28 177.46 178.28 0.0M
2023-11-13 177.49 177.64 177.43 177.43 0.0M
2023-11-10 177.71 177.71 177.46 177.48 0.0M
2023-11-09 177.91 177.91 177.80 177.88 0.0M
2023-11-08 177.91 177.96 177.72 177.96 0.0M
2023-11-07 177.45 177.79 177.45 177.79 0.0M
2023-11-06 177.85 177.85 177.50 177.50 0.0M
2023-11-03 177.63 178.04 177.60 178.04 0.0M
2023-11-02 177.62 177.98 177.62 177.68 0.0M
2023-11-01 176.89 177.43 176.89 177.43 0.0M
2023-10-31 177.14 177.27 177.05 177.05 0.0M
2023-10-30 177.10 177.10 176.84 176.95 0.0M
2023-10-27 176.39 176.64 176.39 176.64 0.0M
2023-10-26 175.74 176.33 175.74 176.33 0.0M
2023-10-25 176.21 176.21 175.89 175.89 0.0M
2023-10-24 176.18 176.27 176.18 176.19 0.0M
2023-10-23 175.79 176.02 175.64 176.02 0.0M
2023-10-20 175.70 175.81 175.67 175.81 0.0M
2023-10-19 175.19 175.39 175.19 175.39 0.0M
2023-10-18 175.44 175.58 175.32 175.32 0.0M
2023-10-17 176.00 176.00 175.55 175.55 0.0M
2023-10-16 176.08 176.17 176.05 176.16 0.0M
2023-10-13 176.15 176.40 176.15 176.25 0.0M
2023-10-12 176.56 176.56 176.07 176.07 0.0M
2023-10-11 176.38 176.66 176.38 176.56 0.0M
2023-10-10 176.35 176.46 176.11 176.46 0.0M
2023-10-09 176.01 176.35 175.73 176.35 0.0M
2023-10-06 175.60 175.68 175.60 175.68 0.0M
2023-10-05 175.56 175.72 175.56 175.69 0.0M
2023-10-04 175.08 175.41 175.08 175.41 0.0M
2023-10-03 175.55 175.55 175.25 175.25 0.0M
2023-10-02 175.58 175.64 175.44 175.44 0.0M
2023-09-29 175.28 175.63 175.28 175.63 0.0M
2023-09-28 175.31 175.31 174.85 174.85 0.0M
2023-09-27 175.71 175.85 175.42 175.42 0.0M
2023-09-26 175.72 175.88 175.67 175.67 0.0M
2023-09-25 175.84 175.84 175.72 175.84 0.0M
2023-09-22 175.89 175.89 175.86 175.88 0.0M
2023-09-21 175.80 175.84 175.77 175.84 0.0M
2023-09-20 175.86 176.07 175.86 176.02 0.0M
2023-09-19 175.89 175.93 175.73 175.73 0.0M
2023-09-18 176.06 176.06 175.83 175.83 0.0M
2023-09-15 176.54 176.54 176.14 176.14 0.0M
2023-09-14 176.22 176.61 176.22 176.61 0.0M
2023-09-13 176.24 176.24 176.06 176.13 0.0M
2023-09-12 176.59 176.59 176.41 176.41 0.0M
2023-09-11 176.69 176.69 176.54 176.54 0.0M
2023-09-08 176.94 176.94 176.73 176.76 0.0M
2023-09-07 176.46 176.73 176.46 176.69 0.0M
2023-09-06 176.74 176.75 176.31 176.33 0.0M
2023-09-05 176.80 176.82 176.80 176.82 0.0M
2023-09-04 177.04 177.07 176.92 176.92 0.0M
2023-09-01 177.47 177.59 177.24 177.24 0.0M
2023-08-31 177.01 177.51 177.01 177.51 0.0M
2023-08-30 176.72 176.96 176.63 176.96 0.0M
2023-08-29 176.94 177.17 176.90 177.17 0.0M
2023-08-28 176.79 176.79 176.70 176.77 0.0M
2023-08-25 177.17 177.17 176.84 176.84 0.0M
2023-08-24 177.61 177.61 177.23 177.27 0.0M
2023-08-23 176.39 177.25 176.39 177.25 0.0M
2023-08-22 176.64 176.90 176.64 176.90 0.0M
2023-08-21 177.08 177.08 176.53 176.53 0.0M
2023-08-18 177.02 177.08 177.01 177.01 0.0M
2023-08-17 176.54 176.55 176.51 176.51 0.0M
2023-08-16 176.76 176.84 176.73 176.75 0.0M
2023-08-15 176.64 176.64 176.34 176.59 0.0M
2023-08-14 177.03 177.24 176.89 176.89 0.0M
2023-08-11 177.32 177.34 177.07 177.07 0.0M
2023-08-10 177.64 177.64 177.55 177.56 0.0M
2023-08-09 177.82 177.82 177.66 177.66 0.0M
2023-08-08 177.63 178.02 177.63 177.82 0.0M
2023-08-07 177.38 177.38 177.07 177.25 0.0M
2023-08-04 176.87 177.20 176.78 177.20 0.0M
2023-08-03 177.21 177.34 177.21 177.21 0.0M
2023-08-02 177.25 177.50 177.25 177.28 0.0M
2023-08-01 177.44 177.44 177.07 177.07 0.0M
2023-07-31 177.09 177.34 177.09 177.34 0.0M
2023-07-28 177.01 177.45 177.01 177.30 0.0M
2023-07-27 177.17 177.68 177.04 177.24 0.0M
2023-07-26 177.26 177.26 176.90 176.90 0.0M
2023-07-25 177.21 177.31 177.21 177.31 0.0M
2023-07-24 176.93 177.51 176.93 177.42 0.0M
2023-07-21 176.82 177.06 176.82 177.06 0.0M
2023-07-20 177.28 177.28 176.87 176.87 0.0M
2023-07-19 177.97 177.97 177.16 177.16 0.0M
2023-07-18 176.77 177.47 176.77 177.40 0.0M
2023-07-17 177.67 177.67 176.58 176.58 0.0M
2023-07-14 176.52 176.73 176.44 176.44 0.0M
2023-07-13 176.37 176.83 176.37 176.68 0.0M
2023-07-12 175.47 176.00 175.47 176.00 0.0M
2023-07-11 175.52 175.52 175.22 175.22 0.0M
2023-07-10 175.45 175.52 175.36 175.36 0.0M
2023-07-07 175.36 175.67 175.35 175.58 0.0M
2023-07-06 175.96 175.96 175.17 175.17 0.0M
2023-07-05 175.98 176.33 175.98 176.18 0.0M
2023-07-04 175.96 176.06 175.88 176.06 0.0M
2023-07-03 176.54 176.54 175.98 175.98 0.0M
2023-06-30 176.35 176.46 176.26 176.46 0.0M
2023-06-29 176.78 176.86 176.37 176.37 0.0M
2023-06-28 176.84 177.08 176.84 177.07 0.0M
2023-06-27 177.14 177.22 176.78 176.78 0.0M
2023-06-26 176.97 177.33 176.97 177.26 0.0M
2023-06-23 176.32 177.01 176.32 177.00 0.0M
2023-06-22 176.72 176.72 176.12 176.12 0.0M
2023-06-21 176.61 176.90 176.61 176.70 0.0M
2023-06-20 176.76 176.89 176.70 176.89 0.0M
2023-06-19 176.96 176.96 176.38 176.38 0.0M
2023-06-16 176.27 176.77 176.27 176.77 0.0M
2023-06-15 176.86 176.86 176.47 176.47 0.0M
2023-06-14 177.17 177.20 177.12 177.14 0.0M
2023-06-13 177.71 177.71 177.32 177.32 0.0M
2023-06-12 177.56 177.79 177.56 177.72 0.0M
2023-06-09 177.39 177.55 177.33 177.55 0.0M
2023-06-08 176.89 177.27 176.89 177.27 0.0M
2023-06-07 177.66 177.66 177.02 177.02 0.0M
2023-06-06 177.54 177.91 177.51 177.68 0.0M
2023-06-05 177.68 177.68 177.52 177.52 0.0M
2023-06-02 178.25 178.25 178.04 178.04 0.0M
2023-06-01 178.07 178.40 177.98 178.40 0.0M
2023-05-31 178.09 178.15 178.09 178.09 0.0M
2023-05-30 177.06 177.51 177.06 177.51 0.0M
2023-05-29 176.26 176.74 176.26 176.74 0.0M
2023-05-26 176.21 176.55 176.17 176.17 0.0M
2023-05-25 176.54 176.59 176.37 176.37 0.0M
2023-05-24 176.37 176.84 176.37 176.67 0.0M
2023-05-23 176.69 176.72 176.48 176.72 0.0M
2023-05-22 177.15 177.15 176.78 176.78 0.0M
2023-05-19 176.88 177.10 176.71 177.10 0.0M
2023-05-18 177.21 177.36 176.90 176.90 0.0M
2023-05-17 177.67 177.81 177.47 177.47 0.0M
2023-05-16 178.41 178.41 177.65 177.65 0.0M
2023-05-15 178.02 178.02 177.89 177.93 0.0M
2023-05-12 178.19 178.23 178.12 178.12 0.0M
2023-05-11 178.13 178.48 178.13 178.48 0.0M
2023-05-10 177.46 177.98 177.46 177.98 0.0M
2023-05-09 177.81 177.87 177.63 177.63 0.0M
2023-05-08 178.00 178.00 177.69 177.74 0.0M
2023-05-05 178.37 178.37 177.95 177.99 0.0M
2023-05-04 177.91 178.69 177.72 178.56 0.0M
2023-05-03 177.71 177.91 177.71 177.87 0.0M
2023-05-02 176.88 177.76 176.88 177.76 0.0M
2023-04-28 176.47 177.48 176.47 177.48 0.0M
2023-04-27 176.76 176.86 176.42 176.42 0.0M
2023-04-26 177.12 177.20 176.92 176.92 0.0M
2023-04-25 176.19 176.75 176.19 176.75 0.0M
2023-04-24 176.26 176.26 175.90 175.90 0.0M
2023-04-21 176.37 176.37 176.01 176.01 0.0M
2023-04-20 176.16 176.35 175.97 176.26 0.0M
2023-04-19 175.82 176.04 175.82 175.82 0.0M
2023-04-18 176.07 176.35 176.07 176.19 0.0M
2023-04-17 176.29 176.45 176.15 176.24 0.0M
2023-04-14 176.69 176.82 176.37 176.37 0.0M
2023-04-13 177.17 177.17 176.75 176.82 0.0M
2023-04-12 177.28 177.28 176.80 176.80 0.0M
2023-04-11 177.56 177.61 177.26 177.33 0.0M
2023-04-06 178.18 178.56 178.18 178.25 0.0M
2023-04-05 177.55 178.31 177.47 178.28 0.0M
2023-04-04 177.42 177.67 177.11 177.67 0.0M
2023-04-03 177.05 177.52 176.98 177.52 0.0M
2023-03-31 176.64 177.28 176.63 177.28 0.0M
2023-03-30 178.05 178.05 176.68 176.68 0.0M
2023-03-29 177.37 177.55 177.31 177.33 0.0M
2023-03-28 177.50 177.83 177.37 177.57 0.0M
2023-03-27 177.95 177.95 177.94 177.95 0.0M
2023-03-24 178.39 179.25 178.39 178.55 0.0M
2023-03-23 177.34 177.93 177.34 177.93 0.0M
2023-03-22 176.70 176.94 176.26 176.69 0.0M
2023-03-21 178.13 178.13 177.29 177.29 0.0M
2023-03-20 179.29 179.29 178.56 178.56 0.0M
2023-03-17 176.97 178.00 176.97 178.00 0.0M
2023-03-16 176.84 177.42 176.84 177.09 0.0M
2023-03-15 175.02 177.86 175.02 177.86 0.0M
2023-03-14 177.59 177.59 175.30 175.30 0.0M
2023-03-13 175.16 176.99 175.16 176.49 0.0M
2023-03-10 174.83 175.19 174.49 174.60 0.0M
2023-03-09 173.21 173.80 173.21 173.80 0.0M
2023-03-08 173.08 173.44 173.08 173.44 0.0M
2023-03-07 173.13 173.53 173.13 173.24 0.0M
2023-03-06 173.63 173.63 173.09 173.09 0.0M
2023-03-03 173.31 173.42 173.31 173.42 0.0M
2023-03-02 173.11 173.58 173.11 173.20 0.0M
2023-03-01 173.50 173.72 173.34 173.34 0.0M
2023-02-28 173.92 174.03 173.92 174.00 0.0M
2023-02-27 174.68 174.68 174.28 174.42 0.0M
2023-02-24 175.30 175.30 174.47 174.47 0.0M
2023-02-23 174.86 175.16 174.85 175.16 0.0M
2023-02-22 174.76 174.86 174.76 174.83 0.0M
2023-02-21 175.12 175.12 174.70 174.70 0.0M
2023-02-20 175.48 175.50 175.29 175.29 0.0M
2023-02-17 174.80 175.41 174.80 175.41 0.0M
2023-02-16 175.55 175.55 175.31 175.31 0.0M
2023-02-15 175.75 175.75 175.32 175.32 0.0M
2023-02-14 176.28 176.28 175.63 175.63 0.0M
2023-02-13 176.01 176.19 176.01 176.11 0.0M
2023-02-10 176.42 176.42 176.13 176.18 0.0M
2023-02-09 176.75 176.87 176.63 176.63 0.0M
2023-02-08 176.35 176.35 176.33 176.33 0.0M
2023-02-07 177.19 177.19 176.99 176.99 0.0M
2023-02-06 177.54 177.54 177.17 177.17 0.0M
2023-02-03 178.26 178.26 177.72 177.82 0.0M
2023-02-02 176.87 178.50 176.87 178.50 0.0M
2023-02-01 176.64 176.76 176.54 176.54 0.0M
2023-01-31 176.77 176.77 176.60 176.70 0.0M
2023-01-30 176.84 176.84 176.37 176.37 0.0M
2023-01-27 177.21 177.21 176.97 177.09 0.0M
2023-01-26 177.70 177.70 177.30 177.30 0.0M
2023-01-25 177.76 178.03 177.62 177.62 0.0M
2023-01-24 177.37 177.69 177.36 177.69 0.0M
2023-01-23 177.37 177.37 177.27 177.27 0.0M
2023-01-20 178.07 178.07 177.52 177.52 0.0M
2023-01-19 178.49 178.49 178.14 178.30 0.0M
2023-01-18 178.13 178.57 178.13 178.57 0.0M
2023-01-17 177.21 178.21 177.21 178.19 0.0M
2023-01-16 177.42 177.42 177.15 177.35 0.0M
2023-01-13 177.34 177.69 177.32 177.32 0.0M
2023-01-12 177.34 177.34 177.29 177.33 0.0M
2023-01-11 176.59 176.90 176.59 176.90 0.0M
2023-01-10 176.37 176.37 176.27 176.29 0.0M
2023-01-09 176.31 176.64 176.29 176.64 0.0M
2023-01-06 176.18 176.59 176.05 176.59 0.0M
2023-01-05 176.17 176.35 176.08 176.08 0.0M
2023-01-04 176.10 176.47 176.10 176.47 0.0M
2023-01-03 174.90 175.52 174.90 175.51 0.0M
2023-01-02 174.65 175.30 174.65 175.18 0.0M