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
2023-12-29 182.31 182.31 181.39 181.49 0.0M
2023-12-28 182.99 182.99 181.75 181.81 0.0M
2023-12-27 181.81 182.06 181.81 182.06 0.0M
2023-12-22 181.70 181.83 181.61 181.83 0.0M
2023-12-21 181.66 181.76 181.64 181.76 0.0M
2023-12-20 181.43 181.58 181.43 181.53 0.0M
2023-12-19 180.96 181.16 180.96 181.16 0.0M
2023-12-18 181.21 181.21 180.63 180.79 0.0M
2023-12-15 180.50 181.06 180.50 181.06 0.0M
2023-12-14 180.55 180.59 180.17 180.17 0.0M
2023-12-13 179.55 179.81 179.55 179.73 0.0M
2023-12-12 179.26 179.48 179.26 179.47 0.0M
2023-12-11 179.25 179.36 179.02 179.18 0.0M
2023-12-08 179.78 179.78 179.27 179.27 0.0M
2023-12-07 179.50 179.74 179.50 179.69 0.0M
2023-12-06 179.59 179.67 179.40 179.62 0.0M
2023-12-05 179.16 179.39 179.03 179.39 0.0M
2023-12-04 178.50 178.91 178.50 178.66 0.0M
2023-12-01 177.78 178.55 177.78 178.55 0.0M
2023-11-30 177.99 177.99 177.59 177.59 0.0M
2023-11-29 177.65 177.78 177.55 177.78 0.0M
2023-11-28 176.96 177.22 176.77 177.22 0.0M
2023-11-27 176.13 176.67 176.13 176.67 0.0M
2023-11-24 176.17 176.20 176.03 176.03 0.0M
2023-11-23 176.55 176.55 176.11 176.22 0.0M
2023-11-22 176.59 176.90 176.59 176.70 0.0M
2023-11-21 176.64 176.87 176.34 176.87 0.0M
2023-11-20 176.44 176.44 176.23 176.27 0.0M
2023-11-17 176.70 176.76 176.42 176.42 0.0M
2023-11-16 176.46 176.64 176.36 176.64 0.0M
2023-11-15 176.39 176.39 176.03 176.03 0.0M
2023-11-14 175.76 176.38 175.62 176.38 0.0M
2023-11-13 175.65 175.80 175.63 175.63 0.0M
2023-11-10 175.82 175.82 175.54 175.60 0.0M
2023-11-09 176.07 176.07 175.94 175.95 0.0M
2023-11-08 176.08 176.23 175.96 176.23 0.0M
2023-11-07 175.63 176.06 175.63 176.06 0.0M
2023-11-06 175.76 175.76 175.42 175.42 0.0M
2023-11-03 175.52 176.03 175.52 176.03 0.0M
2023-11-02 175.44 175.69 175.44 175.51 0.0M
2023-11-01 174.54 175.12 174.54 175.12 0.0M
2023-10-31 174.93 175.05 174.77 174.77 0.0M
2023-10-30 175.06 175.06 174.60 174.60 0.0M
2023-10-27 174.45 174.48 174.41 174.48 0.0M
2023-10-26 173.61 174.14 173.61 174.14 0.0M
2023-10-25 174.18 174.18 173.67 173.67 0.0M
2023-10-24 174.04 174.04 173.82 174.00 0.0M
2023-10-23 173.36 173.71 173.15 173.71 0.0M
2023-10-20 173.47 173.60 173.34 173.60 0.0M
2023-10-19 173.19 173.28 173.19 173.22 0.0M
2023-10-18 173.36 173.55 173.27 173.27 0.0M
2023-10-17 173.87 173.87 173.34 173.34 0.0M
2023-10-16 173.93 173.93 173.89 173.93 0.0M
2023-10-13 174.03 174.58 174.03 174.58 0.0M
2023-10-12 174.64 174.64 173.91 173.91 0.0M
2023-10-11 174.16 174.59 174.16 174.53 0.0M
2023-10-10 174.44 174.44 174.09 174.32 0.0M
2023-10-09 173.92 174.47 173.72 174.47 0.0M
2023-10-06 173.47 173.56 173.42 173.56 0.0M
2023-10-05 173.35 173.54 173.28 173.54 0.0M
2023-10-04 172.75 173.17 172.75 173.17 0.0M
2023-10-03 173.47 173.47 172.97 172.99 0.0M
2023-10-02 173.74 173.74 173.39 173.39 0.0M
2023-09-29 173.48 173.96 173.48 173.96 0.0M
2023-09-28 173.59 173.59 172.98 172.98 0.0M
2023-09-27 174.13 174.14 173.78 173.78 0.0M
2023-09-26 173.89 174.12 173.89 174.11 0.0M
2023-09-25 174.22 174.22 173.95 174.02 0.0M
2023-09-22 174.29 174.29 174.15 174.29 0.0M
2023-09-21 174.17 174.23 174.17 174.23 0.0M
2023-09-20 174.27 174.50 174.27 174.50 0.0M
2023-09-19 174.44 174.45 174.20 174.20 0.0M
2023-09-18 174.93 174.93 174.44 174.46 0.0M
2023-09-15 175.01 175.01 174.60 174.60 0.0M
2023-09-14 174.67 175.05 174.67 175.05 0.0M
2023-09-13 174.68 174.72 174.54 174.72 0.0M
2023-09-12 175.04 175.04 174.94 174.94 0.0M
2023-09-11 175.10 175.14 175.00 175.07 0.0M
2023-09-08 175.39 175.39 175.13 175.23 0.0M
2023-09-07 174.93 175.13 174.93 175.13 0.0M
2023-09-06 175.04 175.10 174.69 174.69 0.0M
2023-09-05 175.22 175.22 175.05 175.05 0.0M
2023-09-04 175.16 175.20 175.07 175.07 0.0M
2023-09-01 175.30 175.64 175.17 175.23 0.0M
2023-08-31 175.12 175.56 175.12 175.56 0.0M
2023-08-30 174.84 175.04 174.72 175.04 0.0M
2023-08-29 175.10 175.20 174.88 175.16 0.0M
2023-08-28 174.79 174.79 174.51 174.76 0.0M
2023-08-25 175.07 175.07 174.91 174.92 0.0M
2023-08-24 175.49 175.49 175.18 175.20 0.0M
2023-08-23 174.33 175.12 174.33 175.12 0.0M
2023-08-22 173.84 174.24 173.84 174.18 0.0M
2023-08-21 174.22 174.22 173.67 173.67 0.0M
2023-08-18 174.35 174.41 174.20 174.20 0.0M
2023-08-17 173.92 173.93 173.78 173.85 0.0M
2023-08-16 173.30 174.26 173.30 174.17 0.0M
2023-08-15 174.01 174.11 173.72 174.01 0.0M
2023-08-14 174.25 174.48 174.21 174.21 0.0M
2023-08-11 174.65 174.65 174.37 174.39 0.0M
2023-08-10 174.94 175.08 174.81 174.89 0.0M
2023-08-09 175.18 175.18 174.93 174.98 0.0M
2023-08-08 174.96 175.48 174.96 175.27 0.0M
2023-08-07 174.90 174.90 174.35 174.58 0.0M
2023-08-04 174.44 175.05 174.30 174.83 0.0M
2023-08-03 174.88 174.88 174.61 174.75 0.0M
2023-08-02 175.09 175.18 174.95 174.95 0.0M
2023-08-01 175.16 175.16 174.75 174.75 0.0M
2023-07-31 174.91 175.04 174.86 175.03 0.0M
2023-07-28 174.67 175.23 174.67 175.04 0.0M
2023-07-27 175.21 175.38 174.25 175.08 0.0M
2023-07-26 175.10 175.29 174.92 175.00 0.0M
2023-07-25 175.01 175.22 175.01 175.17 0.0M
2023-07-24 174.00 175.22 174.00 175.10 0.0M
2023-07-21 174.53 174.93 174.53 174.83 0.0M
2023-07-20 175.18 175.18 174.68 174.68 0.0M
2023-07-19 176.03 176.03 175.04 175.04 0.0M
2023-07-18 174.91 175.68 174.91 175.50 0.0M
2023-07-17 173.66 174.70 173.66 174.68 0.0M
2023-07-14 174.39 174.51 174.23 174.25 0.0M
2023-07-13 173.99 174.49 173.99 174.40 0.0M
2023-07-12 173.32 173.82 173.25 173.81 0.0M
2023-07-11 173.33 173.33 173.05 173.05 0.0M
2023-07-10 172.30 173.08 172.30 173.02 0.0M
2023-07-07 173.34 173.48 172.81 173.16 0.0M
2023-07-06 174.04 174.04 173.21 173.21 0.0M
2023-07-05 174.34 174.43 174.09 174.09 0.0M
2023-07-04 174.11 174.37 174.01 174.19 0.0M
2023-07-03 174.73 174.73 174.25 174.25 0.0M
2023-06-30 174.50 174.70 174.37 174.68 0.0M
2023-06-29 174.92 175.03 174.49 174.53 0.0M
2023-06-28 174.77 175.15 174.77 175.11 0.0M
2023-06-27 175.09 175.18 174.80 174.80 0.0M
2023-06-26 174.90 175.36 174.90 175.30 0.0M
2023-06-23 174.31 175.27 174.31 175.04 0.0M
2023-06-22 174.59 174.59 174.01 174.08 0.0M
2023-06-21 174.34 174.57 174.32 174.44 0.0M
2023-06-20 174.31 174.87 174.31 174.75 0.0M
2023-06-19 174.64 174.64 174.07 174.07 0.0M
2023-06-16 174.01 174.57 174.01 174.52 0.0M
2023-06-15 174.53 174.82 174.33 174.33 0.0M
2023-06-14 174.82 174.94 174.73 174.88 0.0M
2023-06-13 175.45 175.45 175.02 175.02 0.0M
2023-06-12 175.37 175.54 175.37 175.41 0.0M
2023-06-09 175.09 175.39 175.05 175.39 0.0M
2023-06-08 174.58 175.01 174.58 174.95 0.0M
2023-06-07 175.37 175.37 174.87 174.87 0.0M
2023-06-06 175.07 175.45 175.04 175.22 0.0M
2023-06-05 174.99 175.26 174.98 175.04 0.0M
2023-06-02 175.80 175.80 175.38 175.38 0.0M
2023-06-01 175.46 175.84 175.46 175.81 0.0M
2023-05-31 175.49 175.77 175.41 175.59 0.0M
2023-05-30 174.40 175.12 174.40 175.12 0.0M
2023-05-29 173.74 174.46 173.74 174.46 0.0M
2023-05-26 173.65 174.00 173.57 173.68 0.0M
2023-05-25 174.07 174.34 173.90 173.90 0.0M
2023-05-24 174.13 174.44 174.13 174.30 0.0M
2023-05-23 174.22 174.34 174.09 174.26 0.0M
2023-05-22 174.35 174.70 174.35 174.39 0.0M
2023-05-19 174.43 174.73 174.23 174.60 0.0M
2023-05-18 174.85 174.85 174.41 174.41 0.0M
2023-05-17 175.45 175.62 175.27 175.27 0.0M
2023-05-16 175.97 175.97 175.11 175.11 0.0M
2023-05-15 175.57 175.79 175.48 175.61 0.0M
2023-05-12 175.96 176.04 175.80 175.80 0.0M
2023-05-11 175.82 176.26 175.82 176.16 0.0M
2023-05-10 175.23 175.81 175.23 175.67 0.0M
2023-05-09 175.44 175.58 175.26 175.26 0.0M
2023-05-08 175.41 175.45 175.37 175.45 0.0M
2023-05-05 176.05 176.05 175.53 175.53 0.0M
2023-05-04 175.62 176.35 175.46 176.35 0.0M
2023-05-03 175.54 175.66 175.20 175.62 0.0M
2023-05-02 174.62 175.70 174.62 175.67 0.0M
2023-04-28 174.88 175.29 174.44 175.29 0.0M
2023-04-27 174.46 174.52 174.04 174.09 0.0M
2023-04-26 174.91 175.29 174.52 174.55 0.0M
2023-04-25 174.10 174.74 174.10 174.72 0.0M
2023-04-24 174.18 174.18 173.72 173.86 0.0M
2023-04-21 174.53 174.53 173.96 173.96 0.0M
2023-04-20 173.97 174.88 173.97 174.40 0.0M
2023-04-19 174.07 174.37 173.98 174.14 0.0M
2023-04-18 174.34 174.93 174.34 174.62 0.0M
2023-04-17 174.67 174.71 174.52 174.52 0.0M
2023-04-14 174.55 175.74 174.55 174.95 0.0M
2023-04-13 175.37 175.58 175.00 175.15 0.0M
2023-04-12 175.50 175.50 175.03 175.03 0.0M
2023-04-11 175.83 176.16 175.72 175.83 0.0M
2023-04-06 176.40 176.81 176.40 176.50 0.0M
2023-04-05 175.62 176.59 175.49 176.35 0.0M
2023-04-04 175.00 176.11 174.98 175.51 0.0M
2023-04-03 174.87 175.47 174.68 175.47 0.0M
2023-03-31 174.57 175.05 174.57 175.05 0.0M
2023-03-30 175.46 175.46 174.52 174.56 0.0M
2023-03-29 174.99 175.20 174.99 175.04 0.0M
2023-03-28 175.09 175.17 174.92 175.17 0.0M
2023-03-27 175.65 175.87 175.06 175.26 0.0M
2023-03-24 175.65 176.53 175.65 175.93 0.0M
2023-03-23 174.85 175.37 174.69 175.37 0.0M
2023-03-22 174.64 174.64 174.22 174.58 0.0M
2023-03-21 175.53 175.53 174.94 174.94 0.0M
2023-03-20 176.57 177.11 175.63 175.78 0.0M
2023-03-17 174.79 176.34 174.79 175.83 0.0M
2023-03-16 174.19 174.93 174.19 174.93 0.0M
2023-03-15 172.80 175.42 172.80 175.16 0.0M
2023-03-14 174.92 174.92 173.27 173.27 0.0M
2023-03-13 173.37 175.35 173.37 174.28 0.0M
2023-03-10 173.24 173.62 172.84 173.04 0.0M
2023-03-09 171.49 171.98 171.49 171.98 0.0M
2023-03-08 171.51 172.11 171.51 172.11 0.0M
2023-03-07 171.67 172.00 171.59 171.88 0.0M
2023-03-06 171.87 171.87 171.53 171.54 0.0M
2023-03-03 171.53 171.66 171.37 171.60 0.0M
2023-03-02 171.26 171.60 171.26 171.33 0.0M
2023-03-01 171.41 171.71 171.41 171.50 0.0M
2023-02-28 171.91 172.02 171.88 172.02 0.0M
2023-02-27 173.01 173.01 172.44 172.56 0.0M
2023-02-24 173.75 173.75 172.59 173.04 0.0M
2023-02-23 173.17 173.69 173.17 173.60 0.0M
2023-02-22 173.32 173.44 173.13 173.44 0.0M
2023-02-21 173.69 173.69 173.08 173.34 0.0M
2023-02-20 173.80 173.98 173.68 173.68 0.0M
2023-02-17 173.19 173.95 173.19 173.84 0.0M
2023-02-16 173.81 174.06 173.56 173.68 0.0M
2023-02-15 173.98 174.12 173.68 173.68 0.0M
2023-02-14 174.73 174.73 174.06 174.06 0.0M
2023-02-13 174.58 174.72 174.51 174.52 0.0M
2023-02-10 174.80 174.80 174.50 174.61 0.0M
2023-02-09 175.58 175.58 174.97 175.13 0.0M
2023-02-08 174.74 175.20 174.39 174.90 0.0M
2023-02-07 175.22 175.30 174.50 175.04 0.0M
2023-02-06 175.70 175.70 175.29 175.30 0.0M
2023-02-03 176.47 176.47 175.87 175.91 0.0M
2023-02-02 175.37 176.80 175.37 176.80 0.0M
2023-02-01 175.09 175.49 174.94 175.00 0.0M
2023-01-31 175.06 175.06 174.42 175.00 0.0M
2023-01-30 175.26 175.26 174.49 174.65 0.0M
2023-01-27 175.28 175.31 175.06 175.31 0.0M
2023-01-26 175.76 176.13 175.15 175.40 0.0M
2023-01-25 175.80 176.06 175.66 175.66 0.0M
2023-01-24 175.55 175.83 175.05 175.81 0.0M
2023-01-23 175.75 175.93 175.60 175.60 0.0M
2023-01-20 176.53 176.53 175.90 175.90 0.0M
2023-01-19 177.11 177.11 176.11 176.58 0.0M
2023-01-18 177.01 177.51 176.98 177.27 0.0M
2023-01-17 175.90 177.33 175.90 176.72 0.0M
2023-01-16 176.23 176.23 176.04 176.05 0.0M
2023-01-13 176.24 176.48 176.15 176.15 0.0M
2023-01-12 175.85 176.03 175.85 175.95 0.0M
2023-01-11 175.11 175.53 175.11 175.49 0.0M
2023-01-10 174.82 174.88 174.70 174.70 0.0M
2023-01-09 174.83 175.06 174.63 175.06 0.0M
2023-01-06 174.44 175.25 174.44 175.19 0.0M
2023-01-05 174.73 174.79 173.62 174.47 0.0M
2023-01-04 174.68 175.23 174.68 175.00 0.0M
2023-01-03 173.31 174.51 173.31 173.97 0.0M
2023-01-02 172.91 173.42 172.91 173.31 0.0M