Xtrackers II iBoxx Eurozone Government Bond Yield Plus 1-3 UCITS ETF 1C (XYP1)

XYP1
🏛️ 德国 →
149.76
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
2025-10-03 149.73 149.77 149.73 149.76 0.0M
2025-10-02 149.74 149.76 149.66 149.74 0.0M
2025-10-01 149.62 149.80 149.62 149.71 0.0M
2025-09-30 149.68 149.73 149.61 149.67 0.0M
2025-09-29 149.68 149.69 149.64 149.64 0.0M
2025-09-26 149.59 149.68 149.59 149.65 0.0M
2025-09-25 149.63 149.67 149.54 149.57 0.0M
2025-09-24 149.63 149.67 149.59 149.62 0.0M
2025-09-23 149.65 149.65 149.55 149.61 0.0M
2025-09-22 149.63 149.70 149.55 149.62 0.0M
2025-09-19 149.61 149.61 149.57 149.61 0.0M
2025-09-18 149.67 149.68 149.64 149.64 0.0M
2025-09-17 149.64 149.67 149.62 149.64 0.0M
2025-09-16 149.60 149.62 149.58 149.62 0.0M
2025-09-15 149.57 149.59 149.54 149.58 0.0M
2025-09-12 149.58 149.58 149.40 149.53 0.0M
2025-09-11 149.72 149.72 149.61 149.61 0.0M
2025-09-10 149.72 149.72 149.64 149.68 0.0M
2025-09-09 149.73 149.75 149.69 149.69 0.0M
2025-09-08 149.68 149.77 149.68 149.74 0.0M
2025-09-05 149.63 149.74 149.60 149.70 0.0M
2025-09-04 149.81 149.81 149.55 149.59 0.0M
2025-09-03 149.43 149.56 149.43 149.56 0.0M
2025-09-02 149.45 149.51 149.43 149.46 0.0M
2025-09-01 149.41 149.58 149.41 149.55 0.0M
2025-08-29 149.61 149.63 149.57 149.57 0.0M
2025-08-28 149.46 149.63 149.46 149.62 0.0M
2025-08-27 149.75 149.75 149.53 149.56 0.0M
2025-08-26 149.55 149.55 149.42 149.51 0.0M
2025-08-25 149.73 149.73 149.43 149.44 0.0M
2025-08-22 149.37 149.62 149.37 149.54 0.0M
2025-08-21 149.59 149.59 149.44 149.46 0.0M
2025-08-20 149.49 149.57 149.49 149.54 0.0M
2025-08-19 149.41 149.47 149.41 149.47 0.0M
2025-08-18 149.39 149.44 149.39 149.42 0.0M
2025-08-15 149.52 149.52 149.41 149.41 0.0M
2025-08-14 149.55 149.59 149.49 149.49 0.0M
2025-08-13 149.40 149.55 149.40 149.54 0.0M
2025-08-12 149.37 149.44 149.29 149.38 0.0M
2025-08-11 149.41 149.41 149.34 149.37 0.0M
2025-08-08 149.46 149.46 149.39 149.39 0.0M
2025-08-07 149.47 149.57 149.41 149.57 0.0M
2025-08-06 149.47 149.55 149.47 149.49 0.0M
2025-08-05 149.52 149.52 149.47 149.47 0.0M
2025-08-04 149.46 149.52 149.35 149.48 0.0M
2025-08-01 149.24 149.46 149.24 149.38 0.0M
2025-07-31 149.30 149.31 149.21 149.29 0.0M
2025-07-30 149.31 149.35 149.25 149.27 0.0M
2025-07-29 149.35 149.36 149.21 149.32 0.0M
2025-07-28 149.26 149.40 149.26 149.35 0.0M
2025-07-25 149.19 149.27 149.10 149.24 0.0M
2025-07-24 149.49 149.77 149.29 149.30 0.0M
2025-07-23 149.57 149.74 149.54 149.62 0.0M
2025-07-22 149.51 149.61 149.50 149.58 0.0M
2025-07-21 149.49 149.54 149.45 149.54 0.0M
2025-07-18 149.35 149.40 149.33 149.40 0.0M
2025-07-17 149.39 149.44 149.33 149.40 0.0M
2025-07-16 149.29 149.80 149.29 149.44 0.0M
2025-07-15 149.28 149.37 149.28 149.30 0.0M
2025-07-14 149.23 149.28 149.19 149.25 0.0M
2025-07-11 149.21 149.22 149.11 149.17 0.0M
2025-07-10 149.29 149.29 149.18 149.21 0.0M
2025-07-09 149.28 149.29 149.20 149.28 0.0M
2025-07-08 149.27 149.27 149.18 149.24 0.0M
2025-07-07 149.43 149.43 149.31 149.32 0.0M
2025-07-04 149.38 149.45 149.38 149.38 0.0M
2025-07-03 149.26 149.36 149.26 149.33 0.0M
2025-07-02 149.26 149.30 149.24 149.25 0.0M
2025-07-01 149.27 149.38 149.24 149.29 0.0M
2025-06-30 149.23 149.30 149.23 149.24 0.0M
2025-06-27 149.28 149.28 149.21 149.21 0.0M
2025-06-26 149.30 149.37 149.30 149.34 0.0M
2025-06-25 149.27 149.27 149.14 149.23 0.0M
2025-06-24 149.22 149.24 149.16 149.16 0.0M
2025-06-23 149.06 149.19 149.05 149.17 0.0M
2025-06-20 149.20 149.20 149.11 149.12 0.0M
2025-06-19 149.08 149.14 149.08 149.08 0.0M
2025-06-18 149.02 149.14 148.94 149.12 0.0M
2025-06-17 149.06 149.18 149.03 149.05 0.0M
2025-06-16 149.00 149.13 148.97 149.12 0.0M
2025-06-13 149.20 149.20 149.04 149.04 0.0M
2025-06-12 149.17 149.27 149.17 149.18 0.0M
2025-06-11 149.07 149.18 149.04 149.09 0.0M
2025-06-10 149.02 149.13 149.02 149.09 0.0M
2025-06-09 149.08 149.15 149.00 149.01 0.0M
2025-06-06 149.00 149.12 148.97 149.02 0.0M
2025-06-05 149.43 149.45 148.96 148.97 0.0M
2025-06-04 149.19 149.31 149.18 149.21 0.0M
2025-06-03 149.23 149.45 149.18 149.23 0.0M
2025-06-02 149.25 149.25 149.14 149.17 0.0M
2025-05-30 149.24 149.24 149.16 149.19 0.0M
2025-05-29 149.04 149.18 149.00 149.18 0.0M
2025-05-28 149.08 149.11 149.00 149.11 0.0M
2025-05-27 149.12 149.15 149.09 149.09 0.0M
2025-05-26 149.05 149.12 148.98 149.06 0.0M
2025-05-23 148.91 149.21 148.79 149.09 0.0M
2025-05-22 148.84 149.00 148.63 148.91 0.0M
2025-05-21 148.89 148.93 148.77 148.84 0.0M
2025-05-20 149.16 149.16 148.86 148.92 0.0M
2025-05-19 148.80 148.95 148.71 148.90 0.0M
2025-05-16 148.83 148.92 148.81 148.85 0.0M
2025-05-15 148.36 148.78 148.36 148.76 0.0M
2025-05-14 148.52 148.68 148.52 148.61 0.0M
2025-05-13 148.58 148.64 148.52 148.61 0.0M
2025-05-12 148.79 148.79 148.56 148.59 0.0M
2025-05-09 148.92 148.93 148.88 148.93 0.0M
2025-05-08 149.06 149.06 148.94 148.95 0.0M
2025-05-07 148.97 149.05 148.97 149.05 0.0M
2025-05-06 148.89 149.05 148.84 148.96 0.0M
2025-05-05 148.89 148.94 148.86 148.93 0.0M
2025-05-02 148.90 149.02 148.90 148.90 0.0M
2025-04-30 149.01 149.11 148.94 149.05 0.0M
2025-04-29 148.90 148.98 148.86 148.92 0.0M
2025-04-28 148.90 148.99 148.87 148.92 0.0M
2025-04-25 149.02 149.02 148.83 148.93 0.0M
2025-04-24 148.81 149.07 148.81 149.02 0.0M
2025-04-23 148.78 149.10 148.62 148.86 0.0M
2025-04-22 148.75 149.01 148.64 148.92 0.0M
2025-04-17 148.36 148.90 148.36 148.85 0.0M
2025-04-16 148.71 149.04 148.58 148.63 0.0M
2025-04-15 148.60 148.75 148.54 148.58 0.0M
2025-04-14 148.48 148.65 148.48 148.60 0.0M
2025-04-11 148.48 148.61 148.37 148.42 0.0M
2025-04-10 148.23 148.52 148.14 148.43 0.0M
2025-04-09 148.43 148.65 148.41 148.50 0.0M
2025-04-08 148.37 148.49 148.24 148.35 0.0M
2025-04-07 148.67 148.95 148.10 148.47 0.0M
2025-04-04 148.34 148.73 147.81 148.36 0.0M
2025-04-03 148.27 148.27 148.22 148.26 0.0M
2025-04-02 148.04 148.12 148.01 148.01 0.0M
2025-04-01 148.03 148.12 148.03 148.03 0.0M
2025-03-31 148.12 148.18 147.97 147.97 0.0M
2025-03-28 147.95 148.02 147.87 148.00 0.0M
2025-03-27 147.74 147.86 147.74 147.86 0.0M
2025-03-26 147.72 147.75 147.65 147.75 0.0M
2025-03-25 147.64 147.68 147.59 147.63 0.0M
2025-03-24 147.58 147.65 147.52 147.64 0.0M
2025-03-21 147.59 147.66 147.59 147.60 0.0M
2025-03-20 147.56 147.58 147.48 147.51 0.0M
2025-03-19 147.50 147.56 147.44 147.44 0.0M
2025-03-18 147.42 147.47 147.38 147.43 0.0M
2025-03-17 147.39 147.52 147.39 147.46 0.0M
2025-03-14 147.38 147.44 147.31 147.40 0.0M
2025-03-13 147.32 147.42 147.28 147.39 0.0M
2025-03-12 147.28 147.37 147.20 147.22 0.0M
2025-03-11 147.27 147.33 147.20 147.30 0.0M
2025-03-10 147.18 147.30 147.17 147.22 0.0M
2025-03-07 147.16 147.27 147.10 147.15 0.0M
2025-03-06 147.05 147.27 146.99 147.06 0.0M
2025-03-05 147.74 147.74 147.24 147.24 0.0M
2025-03-04 147.80 147.81 147.69 147.69 0.0M
2025-03-03 147.73 147.77 147.52 147.64 0.0M
2025-02-28 147.73 147.78 147.72 147.72 0.0M
2025-02-27 147.69 147.70 147.54 147.70 0.0M
2025-02-26 147.53 147.61 147.53 147.56 0.0M
2025-02-25 147.48 147.59 147.44 147.56 0.0M
2025-02-24 147.34 147.52 147.34 147.49 0.0M
2025-02-21 147.31 147.63 147.31 147.40 0.0M
2025-02-20 147.25 147.32 147.20 147.32 0.0M
2025-02-19 147.28 147.28 147.21 147.21 0.0M
2025-02-18 147.25 147.30 147.19 147.30 0.0M
2025-02-17 147.18 147.32 147.18 147.31 0.0M
2025-02-14 147.38 147.40 147.24 147.30 0.0M
2025-02-13 147.22 147.36 147.19 147.36 0.0M
2025-02-12 147.25 147.25 147.18 147.18 0.0M
2025-02-11 147.46 147.46 147.22 147.33 0.0M
2025-02-10 147.44 147.47 147.30 147.45 0.0M
2025-02-07 147.31 147.42 147.21 147.35 0.0M
2025-02-06 147.35 147.42 147.24 147.36 0.0M
2025-02-05 147.42 147.45 147.35 147.36 0.0M
2025-02-04 147.34 147.34 147.24 147.28 0.0M
2025-02-03 147.28 147.38 147.27 147.31 0.0M
2025-01-31 146.96 147.24 146.96 147.13 0.0M
2025-01-30 146.74 146.92 146.71 146.92 0.0M
2025-01-29 146.81 146.81 146.71 146.75 0.0M
2025-01-28 146.73 146.81 146.72 146.72 0.0M
2025-01-27 146.69 146.81 146.69 146.74 0.0M
2025-01-24 146.77 146.77 146.54 146.65 0.0M
2025-01-23 146.81 146.81 146.73 146.74 0.0M
2025-01-22 146.84 146.86 146.73 146.76 0.0M
2025-01-21 146.81 146.81 146.74 146.78 0.0M
2025-01-20 146.81 146.81 146.69 146.74 0.0M
2025-01-17 146.73 146.77 146.66 146.70 0.0M
2025-01-16 146.56 146.70 146.52 146.70 0.0M
2025-01-15 146.39 146.58 146.38 146.58 0.0M
2025-01-14 146.41 146.44 146.29 146.29 0.0M
2025-01-13 146.35 146.40 146.26 146.34 0.0M
2025-01-10 146.56 146.56 146.40 146.40 0.0M
2025-01-09 146.58 146.61 146.55 146.55 0.0M
2025-01-08 146.68 146.72 146.59 146.61 0.0M
2025-01-07 146.67 146.70 146.59 146.65 0.0M
2025-01-06 146.84 146.84 146.59 146.67 0.0M
2025-01-03 146.73 146.89 146.67 146.67 0.0M
2025-01-02 146.93 147.08 146.78 146.89 0.0M