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
2022-12-30 136.86 136.88 136.71 136.83 0.0M
2022-12-29 136.91 137.01 136.81 136.92 0.0M
2022-12-28 136.66 136.91 136.66 136.88 0.0M
2022-12-27 136.74 136.83 136.69 136.72 0.0M
2022-12-23 136.99 137.11 136.87 136.90 0.0M
2022-12-22 136.91 137.10 136.91 137.00 0.0M
2022-12-21 137.08 137.10 136.96 137.01 0.0M
2022-12-20 137.09 137.09 136.89 136.93 0.0M
2022-12-19 137.09 137.20 136.99 137.09 0.0M
2022-12-16 136.89 137.18 136.86 137.18 0.0M
2022-12-15 138.05 138.07 137.23 137.33 0.0M
2022-12-14 138.11 138.13 138.02 138.09 0.0M
2022-12-13 138.02 138.30 137.91 138.15 0.0M
2022-12-12 138.13 138.15 137.95 138.00 0.0M
2022-12-09 138.30 138.30 138.00 138.15 0.0M
2022-12-08 138.53 138.54 138.29 138.29 0.0M
2022-12-07 138.36 138.53 138.31 138.49 0.0M
2022-12-06 138.14 138.34 138.13 138.33 0.0M
2022-12-05 138.22 138.81 138.04 138.12 0.0M
2022-12-02 138.29 138.40 138.08 138.13 0.0M
2022-12-01 138.12 138.40 138.07 138.25 0.0M
2022-11-30 137.94 137.95 137.61 137.86 0.0M
2022-11-29 137.96 138.07 137.91 137.98 0.0M
2022-11-28 137.85 137.85 137.67 137.74 0.0M
2022-11-25 138.00 138.04 137.85 137.85 0.0M
2022-11-24 138.05 138.14 137.96 138.03 0.0M
2022-11-23 137.74 137.90 137.74 137.86 0.0M
2022-11-22 137.91 137.91 137.75 137.80 0.0M
2022-11-21 137.93 137.98 137.83 137.84 0.0M
2022-11-18 137.76 137.94 137.70 137.94 0.0M
2022-11-17 137.96 137.96 137.65 137.79 0.0M
2022-11-16 137.67 137.86 137.67 137.81 0.0M
2022-11-15 137.62 137.77 137.55 137.77 0.0M
2022-11-14 137.47 137.69 137.47 137.58 0.0M
2022-11-11 137.75 137.85 137.49 137.51 0.0M
2022-11-10 137.45 138.02 137.32 137.99 0.0M
2022-11-09 137.39 137.45 137.25 137.42 0.0M
2022-11-08 137.14 137.23 137.11 137.19 0.0M
2022-11-07 137.16 137.37 137.15 137.19 0.0M
2022-11-04 137.19 137.45 137.19 137.27 0.0M
2022-11-03 137.29 137.53 137.29 137.34 0.0M
2022-11-02 137.64 138.10 137.49 137.57 0.0M
2022-11-01 137.72 137.79 137.60 137.62 0.0M
2022-10-31 137.72 137.82 137.54 137.57 0.0M
2022-10-28 137.83 137.86 137.55 137.84 0.0M
2022-10-27 137.42 138.13 137.40 138.13 0.0M
2022-10-26 137.45 137.56 137.30 137.49 0.0M
2022-10-25 137.36 137.80 137.17 137.50 0.0M
2022-10-24 137.19 137.33 136.95 137.13 0.0M
2022-10-21 136.53 136.89 136.53 136.88 0.0M
2022-10-20 136.87 136.90 136.67 136.83 0.0M
2022-10-19 136.93 137.01 136.82 136.82 0.0M
2022-10-18 137.06 137.24 136.94 137.00 0.0M
2022-10-17 137.11 137.13 137.00 137.04 0.0M
2022-10-14 137.24 137.34 136.95 136.95 0.0M
2022-10-13 137.04 137.22 136.96 137.09 0.0M
2022-10-12 137.16 137.27 136.97 137.03 0.0M
2022-10-11 137.09 137.18 136.96 137.15 0.0M
2022-10-10 136.81 137.14 136.67 137.14 0.0M
2022-10-07 137.01 137.09 136.83 136.84 0.0M
2022-10-06 137.50 137.53 137.14 137.18 0.0M
2022-10-05 137.73 137.81 137.48 137.48 0.0M
2022-10-04 137.89 138.56 137.82 137.82 0.0M
2022-10-03 137.14 137.65 137.02 137.61 0.0M
2022-09-30 137.26 137.27 137.05 137.13 0.0M
2022-09-29 136.79 136.93 136.61 136.89 0.0M
2022-09-28 136.30 136.86 136.24 136.85 0.0M
2022-09-27 136.45 136.73 136.34 136.34 0.0M
2022-09-26 136.62 136.79 136.54 136.66 0.0M
2022-09-23 137.29 137.42 136.87 136.90 0.0M
2022-09-22 137.09 137.45 137.09 137.27 0.0M
2022-09-21 137.59 137.67 137.44 137.46 0.0M
2022-09-20 137.80 137.82 137.43 137.51 0.0M
2022-09-19 137.91 137.91 137.71 137.79 0.0M
2022-09-16 137.80 137.84 137.74 137.80 0.0M
2022-09-15 137.99 138.11 137.86 137.86 0.0M
2022-09-14 138.24 138.24 138.01 138.10 0.0M
2022-09-13 138.32 138.49 138.21 138.21 0.0M
2022-09-12 138.18 138.42 138.16 138.33 0.0M
2022-09-09 138.22 138.42 138.12 138.29 0.0M
2022-09-08 138.93 138.94 138.44 138.44 0.0M
2022-09-07 138.84 139.03 138.79 138.94 0.0M
2022-09-06 138.85 139.05 138.78 138.78 0.0M
2022-09-05 138.88 138.88 138.62 138.82 0.0M
2022-09-02 138.65 138.92 138.60 138.92 0.0M
2022-09-01 138.53 138.70 138.49 138.66 0.0M
2022-08-31 138.96 138.96 138.67 138.71 0.0M
2022-08-30 139.03 139.15 138.86 138.89 0.0M
2022-08-29 138.94 139.02 138.94 138.98 0.0M
2022-08-26 139.63 139.63 139.30 139.30 0.0M
2022-08-25 139.35 139.62 139.35 139.60 0.0M
2022-08-24 139.29 139.35 139.25 139.31 0.0M
2022-08-23 139.45 139.52 139.32 139.40 0.0M
2022-08-22 139.73 139.73 139.41 139.41 0.0M
2022-08-19 139.76 139.77 139.62 139.62 0.0M
2022-08-18 139.85 139.96 139.83 139.91 0.0M
2022-08-17 140.40 140.40 139.98 139.98 0.0M
2022-08-16 140.60 140.60 140.40 140.42 0.0M
2022-08-15 140.55 140.65 140.39 140.63 0.0M
2022-08-12 140.63 140.64 140.54 140.54 0.0M
2022-08-11 140.73 140.76 140.63 140.65 0.0M
2022-08-10 140.53 140.71 140.46 140.65 0.0M
2022-08-09 140.69 140.69 140.42 140.52 0.0M
2022-08-08 140.65 140.69 140.56 140.58 0.0M
2022-08-05 140.82 140.89 140.65 140.65 0.0M
2022-08-04 140.68 140.90 140.66 140.86 0.0M
2022-08-03 140.68 140.68 140.51 140.64 0.0M
2022-08-02 141.10 141.11 140.69 140.78 0.0M
2022-08-01 140.69 140.96 140.69 140.92 0.0M
2022-07-29 140.40 140.64 140.25 140.61 0.0M
2022-07-28 139.85 140.43 139.85 140.42 0.0M
2022-07-27 139.99 140.03 139.97 139.97 0.0M
2022-07-26 140.02 140.18 140.02 140.15 0.0M
2022-07-25 139.98 139.98 139.88 139.97 0.0M
2022-07-22 139.31 139.98 139.31 139.92 0.0M
2022-07-21 139.49 139.50 139.17 139.31 0.0M
2022-07-20 139.85 140.05 139.58 139.63 0.0M
2022-07-19 140.06 140.06 139.69 139.69 0.0M
2022-07-18 139.77 140.00 139.77 139.97 0.0M
2022-07-15 139.88 140.07 139.88 139.93 0.0M
2022-07-14 140.12 140.12 139.76 139.91 0.0M
2022-07-13 140.56 140.56 140.40 140.40 0.0M
2022-07-12 140.43 140.77 140.43 140.68 0.0M
2022-07-11 140.43 140.58 140.40 140.51 0.0M
2022-07-08 140.39 140.53 140.35 140.35 0.0M
2022-07-07 140.52 140.53 140.10 140.30 0.0M
2022-07-06 140.53 140.90 140.53 140.68 0.0M
2022-07-05 140.27 140.49 140.27 140.49 0.0M
2022-07-04 140.35 140.42 140.20 140.20 0.0M
2022-07-01 140.03 140.65 139.88 140.49 0.0M
2022-06-30 139.70 140.06 139.70 139.94 0.0M
2022-06-29 139.54 139.68 139.48 139.64 0.0M
2022-06-28 139.37 139.37 139.22 139.32 0.0M
2022-06-27 139.55 139.55 139.36 139.37 0.0M
2022-06-24 139.67 139.80 139.42 139.54 0.0M
2022-06-23 139.15 139.79 139.15 139.63 0.0M
2022-06-22 138.96 139.21 138.96 139.21 0.0M
2022-06-21 138.91 139.00 138.89 138.92 0.0M
2022-06-20 138.98 139.03 138.82 138.85 0.0M
2022-06-17 138.63 139.03 138.63 138.95 0.0M
2022-06-16 138.56 138.59 138.30 138.57 0.0M
2022-06-15 138.24 138.63 138.04 138.48 0.0M
2022-06-14 138.08 138.08 137.66 137.66 0.0M
2022-06-13 138.53 138.53 137.97 137.97 0.0M
2022-06-10 139.18 139.18 138.75 138.77 0.0M
2022-06-09 139.84 139.94 139.31 139.31 0.0M
2022-06-08 139.93 139.93 139.85 139.88 0.0M
2022-06-07 139.86 139.99 139.86 139.95 0.0M
2022-06-06 140.08 140.08 139.81 139.86 0.0M
2022-06-03 139.95 139.95 139.81 139.88 0.0M
2022-06-02 140.25 140.25 139.96 139.96 0.0M
2022-06-01 140.44 140.46 140.22 140.24 0.0M
2022-05-31 140.68 140.68 140.34 140.40 0.0M
2022-05-30 140.66 140.66 140.54 140.60 0.0M
2022-05-27 140.89 140.89 140.79 140.82 0.0M
2022-05-26 140.83 140.93 140.83 140.83 0.0M
2022-05-25 140.64 140.76 140.64 140.72 0.0M
2022-05-24 140.38 140.60 140.38 140.60 0.0M
2022-05-23 140.59 140.60 140.48 140.48 0.0M
2022-05-20 140.59 140.63 140.52 140.58 0.0M
2022-05-19 140.60 140.70 140.60 140.66 0.0M
2022-05-18 140.65 140.81 140.56 140.66 0.0M
2022-05-17 140.83 140.97 140.68 140.68 0.0M
2022-05-16 141.06 141.06 140.84 141.02 0.0M
2022-05-13 141.17 141.20 141.00 141.06 0.0M
2022-05-12 141.14 141.29 141.13 141.29 0.0M
2022-05-11 140.72 141.01 140.72 140.94 0.0M
2022-05-10 140.45 140.68 140.45 140.66 0.0M
2022-05-09 140.15 140.46 140.14 140.41 0.0M
2022-05-06 140.45 140.48 140.25 140.27 0.0M
2022-05-05 140.65 140.87 140.50 140.51 0.0M
2022-05-04 140.63 140.69 140.49 140.53 0.0M
2022-05-03 140.80 140.85 140.76 140.78 0.0M
2022-05-02 140.92 140.94 140.81 140.84 0.0M
2022-04-29 141.17 141.17 140.91 140.91 0.0M
2022-04-28 141.45 141.45 141.11 141.11 0.0M
2022-04-27 141.30 141.38 141.30 141.38 0.0M
2022-04-26 141.24 141.35 141.24 141.35 0.0M
2022-04-25 141.18 141.30 141.12 141.30 0.0M
2022-04-22 141.33 141.33 141.04 141.04 0.0M
2022-04-21 141.38 141.42 141.28 141.28 0.0M
2022-04-20 141.56 141.65 141.52 141.55 0.0M
2022-04-19 141.54 141.55 141.42 141.49 0.0M
2022-04-14 141.49 141.62 141.44 141.51 0.0M
2022-04-13 141.38 141.56 141.30 141.54 0.0M
2022-04-12 141.30 141.57 141.25 141.48 0.0M
2022-04-11 141.33 141.40 141.32 141.32 0.0M
2022-04-08 141.65 141.65 141.40 141.48 0.0M
2022-04-07 141.80 141.83 141.54 141.63 0.0M
2022-04-06 141.71 141.73 141.62 141.71 0.0M
2022-04-05 141.86 141.95 141.77 141.77 0.0M
2022-04-04 141.95 142.04 141.95 141.95 0.0M
2022-04-01 141.94 142.03 141.83 141.93 0.0M
2022-03-31 141.86 142.05 141.86 142.01 0.0M
2022-03-30 141.95 141.95 141.83 141.85 0.0M
2022-03-29 142.08 142.09 141.95 142.05 0.0M
2022-03-28 142.23 142.26 142.15 142.20 0.0M
2022-03-25 142.35 142.39 142.27 142.31 0.0M
2022-03-24 142.44 142.44 142.33 142.33 0.0M
2022-03-23 142.43 142.47 142.41 142.44 0.0M
2022-03-22 142.43 142.43 142.35 142.40 0.0M
2022-03-21 142.54 142.60 142.50 142.50 0.0M
2022-03-18 142.56 142.67 142.50 142.62 0.0M
2022-03-17 142.56 142.62 142.49 142.56 0.0M
2022-03-16 142.57 142.69 142.52 142.61 0.0M
2022-03-15 142.45 142.66 142.45 142.61 0.0M
2022-03-14 142.47 142.48 142.41 142.45 0.0M
2022-03-11 142.54 142.56 142.44 142.53 0.0M
2022-03-10 142.96 142.99 142.48 142.48 0.0M
2022-03-09 143.12 143.15 142.94 142.96 0.0M
2022-03-08 143.11 143.24 143.02 143.10 0.0M
2022-03-07 143.19 143.23 143.05 143.05 0.0M
2022-03-04 143.19 143.39 143.16 143.25 0.0M
2022-03-03 143.23 143.23 142.95 143.10 0.0M
2022-03-02 143.58 143.58 143.00 143.10 0.0M
2022-03-01 142.92 143.47 142.92 143.46 0.0M
2022-02-28 142.68 142.80 142.61 142.79 0.0M
2022-02-25 142.62 142.70 142.60 142.60 0.0M
2022-02-24 142.56 142.74 142.49 142.65 0.0M
2022-02-23 142.49 142.51 142.41 142.45 0.0M
2022-02-22 142.68 142.68 142.50 142.55 0.0M
2022-02-21 142.69 142.71 142.58 142.58 0.0M
2022-02-18 142.56 142.71 142.56 142.64 0.0M
2022-02-17 142.50 142.65 142.50 142.62 0.0M
2022-02-16 142.33 142.52 142.29 142.49 0.0M
2022-02-15 142.29 142.39 142.22 142.35 0.0M
2022-02-14 142.31 142.35 142.26 142.26 0.0M
2022-02-11 142.21 142.33 142.17 142.22 0.0M
2022-02-10 142.38 142.45 142.24 142.24 0.0M
2022-02-09 142.43 142.43 142.30 142.38 0.0M
2022-02-08 142.15 142.33 142.07 142.18 0.0M
2022-02-07 142.15 142.15 141.92 142.14 0.0M
2022-02-04 142.34 142.49 142.14 142.25 0.0M
2022-02-03 143.00 143.07 142.52 142.52 0.0M
2022-02-02 143.15 143.18 143.06 143.06 0.0M
2022-02-01 143.12 143.26 143.12 143.14 0.0M
2022-01-31 143.30 143.30 143.17 143.20 0.0M
2022-01-28 143.26 143.31 143.22 143.26 0.0M
2022-01-27 143.23 143.34 143.23 143.31 0.0M
2022-01-26 143.36 143.36 143.29 143.32 0.0M
2022-01-25 143.30 143.41 143.30 143.37 0.0M
2022-01-24 143.35 143.41 143.35 143.36 0.0M
2022-01-21 143.35 143.38 143.33 143.37 0.0M
2022-01-20 143.31 143.36 143.28 143.33 0.0M
2022-01-19 143.25 143.32 143.25 143.31 0.0M
2022-01-18 143.33 143.35 143.29 143.33 0.0M
2022-01-17 143.34 143.34 143.32 143.33 0.0M
2022-01-14 143.36 143.37 143.34 143.34 0.0M
2022-01-13 143.33 143.38 143.33 143.38 0.0M
2022-01-12 143.29 143.39 143.25 143.36 0.0M
2022-01-11 143.31 143.33 143.28 143.31 0.0M
2022-01-10 143.27 143.36 143.27 143.33 0.0M
2022-01-07 143.27 143.36 143.27 143.32 0.0M
2022-01-06 143.33 143.37 143.30 143.34 0.0M
2022-01-05 143.42 143.45 143.40 143.41 0.0M
2022-01-04 143.40 143.45 143.37 143.41 0.0M
2022-01-03 143.53 143.53 143.38 143.42 0.0M