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
2023-12-29 142.10 142.10 141.90 141.96 0.0M
2023-12-28 142.03 142.11 141.86 142.01 0.0M
2023-12-27 142.01 142.04 141.94 141.97 0.0M
2023-12-22 141.83 142.05 141.83 142.02 0.0M
2023-12-21 141.84 141.89 141.78 141.86 0.0M
2023-12-20 141.71 141.78 141.66 141.73 0.0M
2023-12-19 141.49 141.65 141.49 141.64 0.0M
2023-12-18 141.47 141.57 141.40 141.44 0.0M
2023-12-15 141.32 141.58 141.32 141.50 0.0M
2023-12-14 141.54 141.64 141.37 141.40 0.0M
2023-12-13 140.89 141.03 140.87 141.01 0.0M
2023-12-12 141.03 141.03 140.67 140.87 0.0M
2023-12-11 140.86 140.92 140.86 140.87 0.0M
2023-12-08 141.14 141.14 140.82 140.87 0.0M
2023-12-07 141.10 141.16 141.04 141.16 0.0M
2023-12-06 141.10 141.14 140.97 141.03 0.0M
2023-12-05 141.09 141.09 140.91 141.03 0.0M
2023-12-04 140.81 141.09 140.74 140.85 0.0M
2023-12-01 140.53 140.92 140.51 140.89 0.0M
2023-11-30 140.55 140.61 140.21 140.44 0.0M
2023-11-29 140.39 140.47 140.39 140.47 0.0M
2023-11-28 140.16 140.23 140.00 140.23 0.0M
2023-11-27 139.85 140.05 139.82 140.05 0.0M
2023-11-24 139.80 139.84 139.79 139.81 0.0M
2023-11-23 139.92 139.92 139.82 139.82 0.0M
2023-11-22 139.96 140.04 139.90 139.92 0.0M
2023-11-21 139.98 140.01 139.90 140.01 0.0M
2023-11-20 140.04 140.04 139.90 139.92 0.0M
2023-11-17 140.00 140.10 139.94 139.94 0.0M
2023-11-16 139.79 139.95 139.75 139.95 0.0M
2023-11-15 139.80 139.85 139.60 139.71 0.0M
2023-11-14 139.51 139.77 139.47 139.73 0.0M
2023-11-13 139.45 139.50 139.43 139.44 0.0M
2023-11-10 139.50 139.50 139.38 139.44 0.0M
2023-11-09 139.56 139.56 139.47 139.54 0.0M
2023-11-08 139.58 139.59 139.47 139.55 0.0M
2023-11-07 139.40 139.52 139.40 139.52 0.0M
2023-11-06 139.53 139.55 139.40 139.40 0.0M
2023-11-03 139.49 139.64 139.42 139.60 0.0M
2023-11-02 139.46 139.68 139.45 139.48 0.0M
2023-11-01 139.18 139.41 139.04 139.40 0.0M
2023-10-31 139.20 139.28 139.17 139.20 0.0M
2023-10-30 139.20 139.22 139.05 139.18 0.0M
2023-10-27 138.92 139.02 138.86 139.00 0.0M
2023-10-26 138.66 138.92 138.66 138.89 0.0M
2023-10-25 138.79 138.79 138.61 138.61 0.0M
2023-10-24 138.81 138.86 138.77 138.78 0.0M
2023-10-23 138.70 138.78 138.62 138.78 0.0M
2023-10-20 138.66 138.68 138.54 138.65 0.0M
2023-10-19 138.31 138.51 138.28 138.46 0.0M
2023-10-18 138.39 138.45 138.33 138.35 0.0M
2023-10-17 138.60 138.60 138.38 138.47 0.0M
2023-10-16 138.62 138.71 138.58 138.70 0.0M
2023-10-13 138.64 138.73 138.62 138.63 0.0M
2023-10-12 138.83 138.83 138.59 138.62 0.0M
2023-10-11 138.78 138.83 138.64 138.80 0.0M
2023-10-10 138.70 138.78 138.58 138.78 0.0M
2023-10-09 138.59 138.68 138.44 138.68 0.0M
2023-10-06 138.46 138.52 138.42 138.45 0.0M
2023-10-05 138.50 138.52 138.41 138.50 0.0M
2023-10-04 138.23 138.41 138.23 138.41 0.0M
2023-10-03 138.42 138.42 138.30 138.35 0.0M
2023-10-02 138.43 138.46 137.93 138.38 0.0M
2023-09-29 138.27 138.42 138.27 138.38 0.0M
2023-09-28 138.24 138.24 138.06 138.18 0.0M
2023-09-27 138.36 138.43 138.29 138.29 0.0M
2023-09-26 138.40 138.44 138.27 138.34 0.0M
2023-09-25 138.40 138.44 138.28 138.44 0.0M
2023-09-22 138.41 138.50 138.36 138.41 0.0M
2023-09-21 138.37 138.39 138.22 138.39 0.0M
2023-09-20 138.42 138.45 138.33 138.45 0.0M
2023-09-19 138.32 138.43 138.29 138.33 0.0M
2023-09-18 138.42 138.42 138.32 138.32 0.0M
2023-09-15 138.53 138.60 138.41 138.43 0.0M
2023-09-14 138.43 138.62 138.43 138.58 0.0M
2023-09-13 138.47 138.47 138.33 138.33 0.0M
2023-09-12 138.65 138.65 138.52 138.53 0.0M
2023-09-11 138.65 138.66 138.55 138.58 0.0M
2023-09-08 138.75 138.75 138.61 138.65 0.0M
2023-09-07 138.54 138.66 138.54 138.66 0.0M
2023-09-06 138.65 138.65 138.48 138.48 0.0M
2023-09-05 138.60 138.70 138.60 138.66 0.0M
2023-09-04 138.72 138.79 138.65 138.68 0.0M
2023-09-01 138.89 138.93 138.46 138.81 0.0M
2023-08-31 138.69 138.92 138.69 138.89 0.0M
2023-08-30 138.64 138.69 138.53 138.64 0.0M
2023-08-29 138.65 138.71 138.61 138.71 0.0M
2023-08-28 138.56 138.66 138.53 138.59 0.0M
2023-08-25 138.76 138.79 138.61 138.62 0.0M
2023-08-24 138.92 138.94 138.72 138.79 0.0M
2023-08-23 138.57 138.80 138.54 138.80 0.0M
2023-08-22 138.36 138.45 138.36 138.44 0.0M
2023-08-21 138.55 138.55 138.31 138.31 0.0M
2023-08-18 138.42 138.48 138.12 138.45 0.0M
2023-08-17 138.27 138.32 138.21 138.25 0.0M
2023-08-16 138.31 138.35 138.23 138.32 0.0M
2023-08-15 138.29 138.29 138.18 138.28 0.0M
2023-08-14 138.44 138.52 138.35 138.36 0.0M
2023-08-11 138.52 138.54 138.45 138.45 0.0M
2023-08-10 138.54 138.60 138.53 138.57 0.0M
2023-08-09 138.65 138.66 138.56 138.59 0.0M
2023-08-08 138.59 138.71 138.55 138.65 0.0M
2023-08-07 138.48 138.48 138.32 138.47 0.0M
2023-08-04 138.29 138.41 138.27 138.40 0.0M
2023-08-03 138.42 138.45 138.36 138.41 0.0M
2023-08-02 138.38 138.49 138.38 138.39 0.0M
2023-08-01 138.43 138.43 138.30 138.34 0.0M
2023-07-31 138.32 138.42 138.26 138.39 0.0M
2023-07-28 138.22 138.43 138.22 138.35 0.0M
2023-07-27 138.25 138.41 138.18 138.31 0.0M
2023-07-26 138.23 138.23 138.08 138.13 0.0M
2023-07-25 138.24 138.26 138.15 138.26 0.0M
2023-07-24 138.10 138.36 138.06 138.29 0.0M
2023-07-21 138.10 138.18 138.05 138.18 0.0M
2023-07-20 138.28 138.28 138.10 138.10 0.0M
2023-07-19 138.49 138.49 138.21 138.24 0.0M
2023-07-18 138.06 138.33 137.97 138.28 0.0M
2023-07-17 137.95 138.01 137.88 137.95 0.0M
2023-07-14 137.99 138.05 137.90 137.92 0.0M
2023-07-13 137.95 138.11 137.85 138.03 0.0M
2023-07-12 137.53 137.77 137.51 137.77 0.0M
2023-07-11 137.59 137.59 137.47 137.47 0.0M
2023-07-10 137.58 137.66 137.49 137.53 0.0M
2023-07-07 137.42 137.68 137.42 137.63 0.0M
2023-07-06 137.64 137.65 137.41 137.41 0.0M
2023-07-05 137.56 137.75 137.56 137.71 0.0M
2023-07-04 137.52 137.60 137.50 137.58 0.0M
2023-07-03 137.71 137.74 137.49 137.49 0.0M
2023-06-30 137.67 137.77 137.59 137.66 0.0M
2023-06-29 137.81 137.85 137.65 137.67 0.0M
2023-06-28 137.88 137.92 137.83 137.89 0.0M
2023-06-27 137.96 138.03 137.82 137.82 0.0M
2023-06-26 137.84 138.10 137.84 137.98 0.0M
2023-06-23 137.74 138.00 137.74 137.92 0.0M
2023-06-22 137.89 137.90 137.66 137.67 0.0M
2023-06-21 137.82 137.91 137.81 137.87 0.0M
2023-06-20 138.01 138.01 137.84 137.94 0.0M
2023-06-19 137.96 138.00 137.80 137.83 0.0M
2023-06-16 137.78 138.00 137.78 137.98 0.0M
2023-06-15 138.07 138.08 137.74 137.88 0.0M
2023-06-14 138.18 138.25 138.08 138.15 0.0M
2023-06-13 138.32 138.42 138.22 138.23 0.0M
2023-06-12 138.25 138.41 138.21 138.33 0.0M
2023-06-09 138.16 138.30 138.16 138.26 0.0M
2023-06-08 138.04 138.19 138.04 138.15 0.0M
2023-06-07 138.18 138.22 138.04 138.05 0.0M
2023-06-06 138.23 138.37 138.18 138.26 0.0M
2023-06-05 138.30 138.32 138.18 138.20 0.0M
2023-06-02 138.38 138.57 138.34 138.43 0.0M
2023-06-01 138.40 138.51 138.34 138.49 0.0M
2023-05-31 138.31 138.43 138.31 138.40 0.0M
2023-05-30 138.20 138.20 138.07 138.20 0.0M
2023-05-29 137.85 137.99 137.84 137.98 0.0M
2023-05-26 137.89 137.92 137.75 137.82 0.0M
2023-05-25 137.93 138.02 137.82 137.88 0.0M
2023-05-24 137.89 138.01 137.87 137.91 0.0M
2023-05-23 137.88 138.05 137.84 137.96 0.0M
2023-05-22 138.19 138.19 137.95 137.97 0.0M
2023-05-19 137.91 138.10 137.88 138.08 0.0M
2023-05-18 138.10 138.13 138.00 138.02 0.0M
2023-05-17 138.20 138.27 138.13 138.13 0.0M
2023-05-16 138.44 138.44 138.11 138.19 0.0M
2023-05-15 138.26 138.31 138.16 138.26 0.0M
2023-05-12 138.43 138.43 138.24 138.28 0.0M
2023-05-11 138.38 138.49 138.23 138.43 0.0M
2023-05-10 138.06 138.37 138.06 138.23 0.0M
2023-05-09 138.20 138.25 138.12 138.16 0.0M
2023-05-08 138.29 138.29 138.16 138.20 0.0M
2023-05-05 138.30 138.39 138.20 138.23 0.0M
2023-05-04 138.20 138.43 138.13 138.43 0.0M
2023-05-03 138.08 138.32 138.06 138.15 0.0M
2023-05-02 137.91 138.13 137.83 138.13 0.0M
2023-04-28 137.67 138.02 137.67 138.01 0.0M
2023-04-27 137.69 137.86 137.64 137.67 0.0M
2023-04-26 137.87 137.95 137.78 137.83 0.0M
2023-04-25 137.65 137.81 137.56 137.75 0.0M
2023-04-24 137.71 137.71 137.49 137.53 0.0M
2023-04-21 137.58 137.88 137.49 137.56 0.0M
2023-04-20 137.63 137.65 137.49 137.63 0.0M
2023-04-19 137.52 137.56 137.46 137.49 0.0M
2023-04-18 137.66 137.74 137.62 137.65 0.0M
2023-04-17 137.67 137.73 137.57 137.65 0.0M
2023-04-14 137.80 137.85 137.67 137.69 0.0M
2023-04-13 137.96 137.96 137.69 137.85 0.0M
2023-04-12 138.01 138.21 137.71 137.82 0.0M
2023-04-11 138.17 138.17 137.93 137.97 0.0M
2023-04-06 138.38 138.53 138.25 138.36 0.0M
2023-04-05 138.10 138.42 138.09 138.36 0.0M
2023-04-04 138.02 138.08 137.82 138.07 0.0M
2023-04-03 137.90 138.09 137.80 138.05 0.0M
2023-03-31 137.68 137.99 137.67 137.99 0.0M
2023-03-30 138.37 138.37 137.80 137.81 0.0M
2023-03-29 138.11 138.22 138.01 138.06 0.0M
2023-03-28 138.03 138.18 137.97 138.12 0.0M
2023-03-27 138.34 138.43 138.14 138.25 0.0M
2023-03-24 138.38 138.63 138.36 138.42 0.0M
2023-03-23 138.08 138.20 137.92 138.20 0.0M
2023-03-22 137.91 137.94 137.66 137.84 0.0M
2023-03-21 138.38 138.38 138.07 138.12 0.0M
2023-03-20 138.64 138.64 138.36 138.49 0.0M
2023-03-17 137.84 138.24 137.84 138.11 0.0M
2023-03-16 137.69 138.24 137.59 137.86 0.0M
2023-03-15 136.99 138.07 136.99 138.07 0.0M
2023-03-14 138.07 138.07 137.05 137.17 0.0M
2023-03-13 137.00 137.92 136.95 137.53 0.0M
2023-03-10 136.86 137.00 136.70 136.79 0.0M
2023-03-09 136.37 136.53 136.33 136.53 0.0M
2023-03-08 136.25 136.42 136.19 136.37 0.0M
2023-03-07 136.25 136.50 136.22 136.28 0.0M
2023-03-06 136.50 136.58 136.29 136.29 0.0M
2023-03-03 136.34 136.53 136.34 136.41 0.0M
2023-03-02 136.34 136.44 136.21 136.27 0.0M
2023-03-01 136.44 136.54 136.32 136.32 0.0M
2023-02-28 136.59 136.66 136.43 136.59 0.0M
2023-02-27 136.80 136.80 136.60 136.71 0.0M
2023-02-24 137.02 137.03 136.66 136.68 0.0M
2023-02-23 136.83 136.99 136.82 136.98 0.0M
2023-02-22 136.82 136.85 136.67 136.83 0.0M
2023-02-21 137.02 137.02 136.75 136.79 0.0M
2023-02-20 137.14 137.14 136.98 137.03 0.0M
2023-02-17 136.76 137.12 136.76 137.05 0.0M
2023-02-16 137.04 137.04 136.88 136.99 0.0M
2023-02-15 137.13 137.17 136.97 136.98 0.0M
2023-02-14 137.36 137.42 137.13 137.13 0.0M
2023-02-13 137.30 137.38 137.27 137.37 0.0M
2023-02-10 137.84 137.84 137.26 137.33 0.0M
2023-02-09 137.56 137.60 137.46 137.49 0.0M
2023-02-08 137.38 137.45 137.31 137.40 0.0M
2023-02-07 137.63 137.63 137.51 137.56 0.0M
2023-02-06 137.74 137.74 137.59 137.62 0.0M
2023-02-03 137.91 137.99 137.76 137.76 0.0M
2023-02-02 137.52 138.05 137.38 138.00 0.0M
2023-02-01 137.38 137.48 137.27 137.30 0.0M
2023-01-31 137.38 137.46 137.33 137.42 0.0M
2023-01-30 137.44 137.45 137.29 137.35 0.0M
2023-01-27 137.52 137.57 137.42 137.53 0.0M
2023-01-26 137.72 137.72 137.52 137.52 0.0M
2023-01-25 137.74 137.88 137.66 137.66 0.0M
2023-01-24 137.54 137.70 137.53 137.70 0.0M
2023-01-23 137.60 137.65 137.46 137.56 0.0M
2023-01-20 137.87 137.87 137.59 137.64 0.0M
2023-01-19 138.00 138.00 137.72 137.92 0.0M
2023-01-18 137.91 138.06 137.83 138.03 0.0M
2023-01-17 137.49 137.98 137.49 137.91 0.0M
2023-01-16 137.67 137.67 137.46 137.60 0.0M
2023-01-13 137.58 137.72 137.53 137.64 0.0M
2023-01-12 137.63 137.79 137.54 137.58 0.0M
2023-01-11 137.32 137.48 137.31 137.40 0.0M
2023-01-10 137.25 137.36 137.14 137.27 0.0M
2023-01-09 137.13 137.36 137.09 137.33 0.0M
2023-01-06 137.13 137.35 137.03 137.35 0.0M
2023-01-05 137.18 137.35 137.07 137.19 0.0M
2023-01-04 137.19 137.35 137.11 137.33 0.0M
2023-01-03 136.78 137.00 136.78 136.97 0.0M
2023-01-02 136.84 136.97 136.83 136.90 0.0M