Xtrackers II iBoxx Germany Cov Bd Swp UCITS ETF 1C (XBCT)

XBCT
🏛️ 德国 →
190.75
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
2022-12-30 173.11 173.11 172.53 172.72 0.0M
2022-12-29 173.07 173.25 172.86 173.25 0.0M
2022-12-28 172.85 172.94 172.65 172.66 0.0M
2022-12-27 173.05 173.05 172.32 172.51 0.0M
2022-12-23 173.48 173.48 173.07 173.17 0.0M
2022-12-22 173.99 173.99 173.21 173.44 0.0M
2022-12-21 174.26 174.26 173.70 173.93 0.0M
2022-12-20 174.47 174.47 174.17 174.17 0.0M
2022-12-19 174.98 174.98 174.64 174.75 0.0M
2022-12-16 175.17 175.17 174.43 175.08 0.0M
2022-12-15 176.94 177.15 175.65 175.65 0.0M
2022-12-14 176.88 176.88 176.46 176.78 0.0M
2022-12-13 176.68 176.91 176.48 176.48 0.0M
2022-12-12 176.59 177.11 176.48 176.79 0.0M
2022-12-09 177.19 177.19 176.54 176.73 0.0M
2022-12-08 177.73 177.73 177.31 177.36 0.0M
2022-12-07 177.87 177.87 177.38 177.60 0.0M
2022-12-06 176.79 177.46 176.79 177.46 0.0M
2022-12-05 176.54 177.40 176.54 176.91 0.0M
2022-12-02 177.63 177.91 176.59 177.14 0.0M
2022-12-01 177.44 178.13 176.95 177.31 0.0M
2022-11-30 176.29 176.62 176.29 176.54 0.0M
2022-11-29 177.06 177.06 176.43 176.43 0.0M
2022-11-28 176.69 176.69 176.16 176.27 0.0M
2022-11-25 176.85 176.85 176.15 176.15 0.0M
2022-11-24 177.06 177.79 176.46 177.04 0.0M
2022-11-23 176.12 176.96 176.12 176.64 0.0M
2022-11-22 176.05 176.60 175.82 176.40 0.0M
2022-11-21 175.81 176.70 175.73 176.25 0.0M
2022-11-18 175.96 176.64 175.60 176.20 0.0M
2022-11-17 176.62 176.62 175.91 175.91 0.0M
2022-11-16 175.65 176.44 175.53 176.36 0.0M
2022-11-15 175.35 175.76 175.23 175.47 0.0M
2022-11-14 174.96 176.02 174.96 175.16 0.0M
2022-11-11 175.03 175.09 174.49 174.61 0.0M
2022-11-10 174.63 176.17 173.82 175.93 0.0M
2022-11-09 174.09 174.79 173.34 174.38 0.0M
2022-11-08 172.72 173.29 172.72 173.29 0.0M
2022-11-07 172.51 173.01 172.48 172.65 0.0M
2022-11-04 173.32 173.32 172.60 172.79 0.0M
2022-11-03 173.25 173.25 173.06 173.06 0.0M
2022-11-02 174.38 174.73 173.94 173.98 0.0M
2022-11-01 174.38 174.64 174.10 174.10 0.0M
2022-10-31 174.37 174.37 173.57 173.87 0.0M
2022-10-28 175.30 175.30 173.67 174.12 0.0M
2022-10-27 174.54 175.91 173.60 175.74 0.0M
2022-10-26 174.14 174.56 173.80 174.56 0.0M
2022-10-25 173.50 174.04 173.38 173.97 0.0M
2022-10-24 173.03 173.18 172.45 172.90 0.0M
2022-10-21 171.56 172.07 171.27 172.07 0.0M
2022-10-20 171.73 172.15 171.73 172.10 0.0M
2022-10-19 172.20 172.29 172.00 172.08 0.0M
2022-10-18 172.23 172.91 172.23 172.60 0.0M
2022-10-17 172.45 172.60 171.96 171.96 0.0M
2022-10-14 173.12 173.12 171.61 171.66 0.0M
2022-10-13 171.92 172.37 171.08 172.09 0.0M
2022-10-12 171.54 171.73 171.29 171.73 0.0M
2022-10-11 171.71 171.88 171.69 171.88 0.0M
2022-10-10 172.61 172.77 171.44 171.44 0.0M
2022-10-07 172.98 173.14 172.61 172.61 0.0M
2022-10-06 174.19 174.20 173.58 173.58 0.0M
2022-10-05 175.54 175.54 174.37 174.65 0.0M
2022-10-04 175.61 175.91 175.61 175.87 0.0M
2022-10-03 173.52 174.95 172.78 174.95 0.0M
2022-09-30 173.70 173.96 172.62 173.48 0.0M
2022-09-29 172.29 172.88 171.82 172.88 0.0M
2022-09-28 172.12 173.34 171.21 172.75 0.0M
2022-09-27 172.97 173.47 172.08 172.08 0.0M
2022-09-26 173.27 173.61 173.00 173.26 0.0M
2022-09-23 175.13 175.13 173.80 174.38 0.0M
2022-09-22 175.29 175.74 174.90 174.90 0.0M
2022-09-21 176.45 176.45 175.43 175.92 0.0M
2022-09-20 176.80 176.80 175.93 175.93 0.0M
2022-09-19 177.50 177.50 176.47 176.67 0.0M
2022-09-16 176.86 177.89 176.67 176.96 0.0M
2022-09-15 177.24 177.99 176.89 177.16 0.0M
2022-09-14 177.54 177.63 177.07 177.63 0.0M
2022-09-13 178.13 178.20 177.30 177.67 0.0M
2022-09-12 177.87 178.57 177.86 178.57 0.0M
2022-09-09 178.16 178.82 177.45 177.83 0.0M
2022-09-08 179.06 179.06 178.46 178.46 0.0M
2022-09-07 178.22 179.34 177.98 178.50 0.0M
2022-09-06 178.49 179.03 177.66 178.33 0.0M
2022-09-05 179.16 179.16 178.09 178.45 0.0M
2022-09-02 178.81 179.49 178.10 179.09 0.0M
2022-09-01 178.32 179.27 178.32 178.75 0.0M
2022-08-31 179.38 179.38 178.90 178.90 0.0M
2022-08-30 179.28 179.43 178.62 178.62 0.0M
2022-08-29 179.27 179.85 178.36 178.98 0.0M
2022-08-26 181.09 181.63 180.33 180.33 0.0M
2022-08-25 180.52 181.81 180.52 181.20 0.0M
2022-08-24 180.72 181.54 180.22 180.53 0.0M
2022-08-23 181.58 181.58 180.39 181.05 0.0M
2022-08-22 182.70 182.70 180.95 180.95 0.0M
2022-08-19 182.77 182.77 182.11 182.20 0.0M
2022-08-18 183.14 183.38 182.71 183.38 0.0M
2022-08-17 184.54 184.54 183.21 183.65 0.0M
2022-08-16 185.19 185.41 184.74 184.74 0.0M
2022-08-15 184.49 185.15 184.31 185.15 0.0M
2022-08-12 184.70 184.93 184.50 184.50 0.0M
2022-08-11 185.00 185.52 184.43 184.53 0.0M
2022-08-10 185.16 186.18 184.87 185.33 0.0M
2022-08-09 184.98 184.98 184.84 184.94 0.0M
2022-08-08 184.44 185.27 184.44 185.17 0.0M
2022-08-05 186.43 186.76 184.45 184.45 0.0M
2022-08-04 185.62 186.14 185.17 186.14 0.0M
2022-08-03 185.92 185.92 185.27 185.50 0.0M
2022-08-02 186.86 187.31 185.63 186.19 0.0M
2022-08-01 186.04 186.47 185.61 186.47 0.0M
2022-07-29 186.12 186.25 185.13 186.25 0.0M
2022-07-28 184.56 186.78 184.56 186.35 0.0M
2022-07-27 185.17 185.73 184.94 184.97 0.0M
2022-07-26 184.72 185.56 184.72 185.42 0.0M
2022-07-25 184.17 184.86 183.96 184.86 0.0M
2022-07-22 182.99 184.49 182.99 184.49 0.0M
2022-07-21 182.60 182.74 181.87 182.74 0.0M
2022-07-20 182.40 183.10 182.31 182.62 0.0M
2022-07-19 183.27 183.27 181.98 181.98 0.0M
2022-07-18 183.06 183.06 182.49 182.76 0.0M
2022-07-15 183.98 184.42 182.66 183.28 0.0M
2022-07-14 183.29 183.29 182.84 183.02 0.0M
2022-07-13 183.42 183.63 183.42 183.57 0.0M
2022-07-12 182.57 184.39 182.57 183.85 0.0M
2022-07-11 182.61 183.47 182.50 183.47 0.0M
2022-07-08 182.64 182.69 182.16 182.16 0.0M
2022-07-07 183.07 183.15 182.40 182.68 0.0M
2022-07-06 182.74 183.95 182.74 183.56 0.0M
2022-07-05 182.12 182.87 181.82 182.86 0.0M
2022-07-04 182.55 182.55 181.75 181.75 0.0M
2022-07-01 181.82 183.71 181.21 182.97 0.0M
2022-06-30 180.97 181.57 180.37 181.57 0.0M
2022-06-29 179.69 180.10 179.08 180.10 0.0M
2022-06-28 179.72 179.72 179.10 179.35 0.0M
2022-06-27 180.75 180.83 179.36 180.08 0.0M
2022-06-24 181.10 181.10 180.80 181.06 0.0M
2022-06-23 178.75 182.13 178.75 181.19 0.0M
2022-06-22 178.40 179.14 178.35 179.14 0.0M
2022-06-21 178.20 178.20 177.64 177.86 0.0M
2022-06-20 178.85 178.97 178.11 178.11 0.0M
2022-06-17 178.35 178.89 178.35 178.64 0.0M
2022-06-16 178.67 178.67 177.27 178.44 0.0M
2022-06-15 177.93 178.75 177.81 178.63 0.0M
2022-06-14 179.15 179.15 177.39 177.39 0.0M
2022-06-13 180.38 180.38 179.05 179.05 0.0M
2022-06-10 181.52 181.60 180.82 180.82 0.0M
2022-06-09 182.49 182.87 181.15 181.55 0.0M
2022-06-08 182.70 183.11 182.11 182.35 0.0M
2022-06-07 183.29 183.29 182.73 183.22 0.0M
2022-06-06 183.14 183.14 182.65 182.65 0.0M
2022-06-03 183.08 183.15 183.02 183.02 0.0M
2022-06-02 184.04 184.34 183.29 183.53 0.0M
2022-06-01 184.51 184.91 184.06 184.20 0.0M
2022-05-31 185.09 185.09 184.32 184.45 0.0M
2022-05-30 185.33 185.33 184.88 185.27 0.0M
2022-05-27 185.92 186.16 185.50 186.03 0.0M
2022-05-26 186.25 186.25 185.45 185.71 0.0M
2022-05-25 185.93 186.41 185.52 186.14 0.0M
2022-05-24 185.48 186.29 185.48 186.04 0.0M
2022-05-23 185.79 185.79 185.53 185.54 0.0M
2022-05-20 185.60 186.13 185.30 186.05 0.0M
2022-05-19 185.60 186.13 185.45 185.94 0.0M
2022-05-18 185.30 185.71 185.30 185.69 0.0M
2022-05-17 186.00 186.00 185.33 185.57 0.0M
2022-05-16 186.43 186.53 186.02 186.42 0.0M
2022-05-13 186.51 186.89 185.91 186.36 0.0M
2022-05-12 185.72 187.02 185.50 186.49 0.0M
2022-05-11 184.71 185.16 184.12 184.90 0.0M
2022-05-10 184.08 184.98 183.58 184.86 0.0M
2022-05-09 183.86 184.22 183.43 184.22 0.0M
2022-05-06 184.59 184.59 183.63 183.63 0.0M
2022-05-05 185.18 185.73 184.69 184.69 0.0M
2022-05-04 184.69 185.39 184.39 185.02 0.0M
2022-05-03 185.03 185.30 185.03 185.30 0.0M
2022-05-02 185.31 185.55 185.26 185.26 0.0M
2022-04-29 186.03 186.13 184.99 185.03 0.0M
2022-04-28 186.84 186.84 185.69 185.69 0.0M
2022-04-27 186.61 187.12 186.61 186.91 0.0M
2022-04-26 186.45 186.82 186.45 186.82 0.0M
2022-04-25 186.13 186.61 186.13 186.61 0.0M
2022-04-22 186.14 186.14 185.48 185.73 0.0M
2022-04-21 186.41 186.51 186.14 186.17 0.0M
2022-04-20 186.26 187.16 186.26 186.68 0.0M
2022-04-19 186.78 186.78 185.78 186.24 0.0M
2022-04-14 187.11 187.12 186.19 186.60 0.0M
2022-04-13 186.70 187.77 186.36 187.27 0.0M
2022-04-12 186.89 187.69 186.48 187.37 0.0M
2022-04-11 187.52 187.52 187.03 187.07 0.0M
2022-04-08 188.47 188.47 187.98 188.01 0.0M
2022-04-07 188.93 188.93 187.98 188.42 0.0M
2022-04-06 188.88 188.91 188.48 188.72 0.0M
2022-04-05 189.98 189.98 188.76 188.92 0.0M
2022-04-04 189.71 190.04 189.70 189.87 0.0M
2022-04-01 189.27 189.77 189.26 189.69 0.0M
2022-03-31 189.15 190.04 189.03 189.72 0.0M
2022-03-30 188.97 188.97 187.89 188.78 0.0M
2022-03-29 189.56 189.93 188.81 189.21 0.0M
2022-03-28 189.79 190.19 189.46 189.97 0.0M
2022-03-25 190.56 190.75 190.28 190.28 0.0M
2022-03-24 191.07 191.07 190.41 190.60 0.0M
2022-03-23 190.47 190.97 190.47 190.90 0.0M
2022-03-22 191.07 191.07 190.12 190.77 0.0M
2022-03-21 192.36 192.36 191.22 191.22 0.0M
2022-03-18 191.89 192.37 191.71 192.04 0.0M
2022-03-17 191.53 192.54 191.10 191.88 0.0M
2022-03-16 191.59 191.92 191.45 191.92 0.0M
2022-03-15 191.58 192.62 191.58 191.98 0.0M
2022-03-14 192.18 192.38 191.57 191.57 0.0M
2022-03-11 192.51 192.92 191.95 192.40 0.0M
2022-03-10 193.31 193.56 192.34 192.44 0.0M
2022-03-09 193.09 194.02 193.09 193.54 0.0M
2022-03-08 194.95 194.95 193.99 193.99 0.0M
2022-03-07 195.08 195.39 194.21 194.62 0.0M
2022-03-04 195.15 195.97 194.83 195.56 0.0M
2022-03-03 195.38 195.38 194.34 194.94 0.0M
2022-03-02 195.62 196.15 195.33 196.15 0.0M
2022-03-01 194.19 196.33 194.19 196.33 0.0M
2022-02-28 193.80 194.16 192.71 193.85 0.0M
2022-02-25 193.27 194.05 192.47 193.18 0.0M
2022-02-24 193.58 194.00 192.38 193.11 0.0M
2022-02-23 193.17 193.17 192.96 192.96 0.0M
2022-02-22 194.02 194.02 193.33 193.46 0.0M
2022-02-21 193.77 194.03 193.77 193.89 0.0M
2022-02-18 193.79 194.46 193.63 193.81 0.0M
2022-02-17 193.44 193.86 193.44 193.79 0.0M
2022-02-16 193.11 193.57 192.89 193.49 0.0M
2022-02-15 193.55 193.55 192.57 192.91 0.0M
2022-02-14 193.62 193.63 193.17 193.54 0.0M
2022-02-11 193.19 193.92 192.92 193.17 0.0M
2022-02-10 194.07 194.11 193.32 193.32 0.0M
2022-02-09 194.39 194.39 193.97 194.11 0.0M
2022-02-08 194.23 194.62 193.37 193.75 0.0M
2022-02-07 194.85 195.22 194.04 194.42 0.0M
2022-02-04 194.28 195.86 194.27 195.09 0.0M
2022-02-03 196.84 196.84 195.63 195.63 0.0M
2022-02-02 197.62 197.62 196.58 196.83 0.0M
2022-02-01 197.12 197.56 196.96 197.11 0.0M
2022-01-31 197.64 197.64 196.63 197.08 0.0M
2022-01-28 197.49 198.25 197.31 197.68 0.0M
2022-01-27 196.79 198.39 196.79 197.74 0.0M
2022-01-26 198.21 198.79 197.96 197.96 0.0M
2022-01-25 198.43 199.03 198.21 198.28 0.0M
2022-01-24 197.54 198.53 197.54 198.53 0.0M
2022-01-21 198.23 199.22 197.74 198.48 0.0M
2022-01-20 197.53 198.88 197.53 198.13 0.0M
2022-01-19 198.00 198.08 197.22 197.73 0.0M
2022-01-18 198.17 198.37 198.17 198.27 0.0M
2022-01-17 198.17 198.83 198.17 198.34 0.0M
2022-01-14 198.61 198.97 197.67 198.42 0.0M
2022-01-13 198.34 199.38 198.34 198.70 0.0M
2022-01-12 198.16 199.21 198.16 198.58 0.0M
2022-01-11 198.20 198.95 197.65 198.30 0.0M
2022-01-10 198.95 198.99 197.74 198.41 0.0M
2022-01-07 199.03 199.04 198.60 198.68 0.0M
2022-01-06 198.71 198.80 198.60 198.73 0.0M
2022-01-05 198.79 199.42 198.78 198.86 0.0M
2022-01-04 198.90 199.00 198.70 198.70 0.0M
2022-01-03 198.86 199.35 198.57 198.61 0.0M