Xtrackers II iBxx Eurzn Gov Bd YP UCITS ETF 1D (XYPD)

XYPD
🏛️ 德国 →
145.18
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
2021-12-30 173.76 173.95 173.76 173.77 0.0M
2021-12-29 174.20 174.22 173.62 173.62 0.0M
2021-12-28 174.06 174.39 173.84 174.34 0.0M
2021-12-27 174.36 174.36 173.81 174.26 0.0M
2021-12-23 174.85 174.85 174.27 174.40 0.0M
2021-12-22 175.40 175.40 175.02 175.07 0.0M
2021-12-21 176.47 176.47 175.43 175.43 0.0M
2021-12-20 176.95 176.96 176.32 176.36 0.0M
2021-12-17 176.25 176.68 176.13 176.68 0.0M
2021-12-16 176.73 176.77 176.03 176.03 0.0M
2021-12-15 176.58 176.68 176.45 176.64 0.0M
2021-12-14 176.93 176.93 176.54 176.57 0.0M
2021-12-13 176.08 176.85 176.08 176.78 0.0M
2021-12-10 175.79 176.34 175.78 176.14 0.0M
2021-12-09 175.69 176.00 175.69 175.84 0.0M
2021-12-08 176.55 176.57 175.40 175.40 0.0M
2021-12-07 176.21 176.67 176.21 176.55 0.0M
2021-12-06 176.44 176.74 176.19 176.74 0.0M
2021-12-03 176.02 176.35 175.96 176.31 0.0M
2021-12-02 175.38 176.13 175.38 176.05 0.0M
2021-12-01 175.72 175.72 175.26 175.33 0.0M
2021-11-30 175.73 176.18 175.68 175.85 0.0M
2021-11-29 175.66 175.66 175.14 175.58 0.0M
2021-11-26 175.32 175.66 175.30 175.66 0.0M
2021-11-25 174.56 174.73 174.45 174.67 0.0M
2021-11-24 174.73 174.84 174.23 174.44 0.0M
2021-11-23 175.56 175.56 174.74 174.74 0.0M
2021-11-22 176.57 176.57 175.83 175.83 0.0M
2021-11-19 175.92 176.54 175.91 176.53 0.0M
2021-11-18 175.51 175.91 175.31 175.91 0.0M
2021-11-17 175.30 175.30 175.17 175.23 0.0M
2021-11-16 175.17 175.39 175.08 175.37 0.0M
2021-11-15 175.97 176.08 175.31 175.31 0.0M
2021-11-12 175.61 175.82 175.46 175.61 0.0M
2021-11-11 175.56 175.63 175.56 175.56 0.0M
2021-11-10 176.77 176.77 175.80 175.80 0.0M
2021-11-09 176.25 176.91 176.25 176.90 0.0M
2021-11-08 176.54 176.54 176.11 176.11 0.0M
2021-11-05 175.57 176.46 175.57 176.46 0.0M
2021-11-04 174.97 175.79 174.97 175.69 0.0M
2021-11-03 174.56 175.09 174.56 174.77 0.0M
2021-11-02 173.79 174.46 173.79 174.41 0.0M
2021-11-01 173.50 173.96 172.67 173.13 0.0M
2021-10-29 173.90 174.00 173.30 173.62 0.0M
2021-10-28 175.13 175.13 174.01 174.79 0.0M
2021-10-27 174.88 175.66 174.88 175.53 0.0M
2021-10-26 175.03 175.10 174.79 174.88 0.0M
2021-10-25 175.00 175.08 174.81 175.04 0.0M
2021-10-22 174.57 174.74 174.56 174.74 0.0M
2021-10-21 175.01 175.03 174.70 174.76 0.0M
2021-10-20 174.71 175.05 174.71 175.00 0.0M
2021-10-19 175.60 175.60 174.83 174.84 0.0M
2021-10-18 175.20 175.38 175.01 175.36 0.0M
2021-10-15 175.72 175.72 175.45 175.59 0.0M
2021-10-14 175.08 175.95 175.08 175.94 0.0M
2021-10-13 174.95 175.50 174.95 175.22 0.0M
2021-10-12 174.85 175.08 174.83 174.83 0.0M
2021-10-11 174.94 175.03 174.75 174.86 0.0M
2021-10-08 175.31 175.40 175.07 175.16 0.0M
2021-10-07 175.40 175.65 175.40 175.53 0.0M
2021-10-06 175.01 175.48 174.92 175.26 0.0M
2021-10-05 175.86 175.90 175.39 175.47 0.0M
2021-10-04 175.95 175.95 175.59 175.78 0.0M
2021-10-01 175.70 176.10 175.54 175.88 0.0M
2021-09-30 175.69 176.01 175.33 175.45 0.0M
2021-09-29 175.83 176.04 175.83 175.83 0.0M
2021-09-28 175.77 175.77 175.46 175.69 0.0M
2021-09-27 176.44 176.44 175.84 176.12 0.0M
2021-09-24 176.43 176.43 176.18 176.18 0.0M
2021-09-23 177.22 177.40 176.78 176.78 0.0M
2021-09-22 177.11 177.50 177.11 177.48 0.0M
2021-09-21 177.04 177.35 177.04 177.22 0.0M
2021-09-20 176.76 177.04 176.76 176.92 0.0M
2021-09-17 176.87 176.87 176.63 176.78 0.0M
2021-09-16 176.91 177.09 176.89 176.97 0.0M
2021-09-15 177.54 177.54 176.96 176.97 0.0M
2021-09-14 177.18 177.52 176.85 177.52 0.0M
2021-09-13 177.12 177.15 176.97 177.09 0.0M
2021-09-10 177.35 177.35 176.98 176.98 0.0M
2021-09-09 176.46 177.41 176.46 177.41 0.0M
2021-09-08 176.33 176.59 176.33 176.46 0.0M
2021-09-07 176.97 176.97 176.36 176.36 0.0M
2021-09-06 176.98 177.13 176.73 177.11 0.0M
2021-09-03 177.24 177.29 176.89 176.89 0.0M
2021-09-02 177.08 177.37 177.08 177.25 0.0M
2021-09-01 177.03 177.06 176.75 177.00 0.0M
2021-08-31 177.84 177.84 176.92 176.92 0.0M
2021-08-30 177.70 177.89 177.53 177.88 0.0M
2021-08-27 177.47 177.61 177.40 177.58 0.0M
2021-08-26 177.33 177.37 177.16 177.36 0.0M
2021-08-25 178.42 178.42 177.31 177.35 0.0M
2021-08-24 178.32 178.61 178.32 178.50 0.0M
2021-08-23 178.79 178.79 178.25 178.42 0.0M
2021-08-20 178.78 178.78 178.67 178.77 0.0M
2021-08-19 178.70 178.72 178.62 178.63 0.0M
2021-08-18 178.65 178.80 178.56 178.71 0.0M
2021-08-17 178.72 178.82 178.44 178.49 0.0M
2021-08-16 178.75 178.75 178.47 178.53 0.0M
2021-08-13 178.75 178.75 178.50 178.67 0.0M
2021-08-12 178.49 178.71 178.48 178.71 0.0M
2021-08-11 178.69 178.69 178.32 178.45 0.0M
2021-08-10 178.59 178.84 178.59 178.69 0.0M
2021-08-09 178.48 178.58 178.48 178.50 0.0M
2021-08-06 178.74 178.74 178.26 178.37 0.0M
2021-08-05 178.50 178.90 178.50 178.81 0.0M
2021-08-04 178.49 178.64 178.29 178.45 0.0M
2021-08-03 178.30 178.52 178.30 178.44 0.0M
2021-08-02 177.96 178.37 177.85 178.36 0.0M
2021-07-30 177.77 177.89 177.77 177.86 0.0M
2021-07-29 177.87 177.87 177.60 177.84 0.0M
2021-07-28 177.98 177.98 177.76 177.86 0.0M
2021-07-27 177.87 177.96 177.78 177.88 0.0M
2021-07-26 177.97 178.04 177.72 177.74 0.0M
2021-07-23 177.55 177.82 177.55 177.81 0.0M
2021-07-22 177.20 177.54 177.00 177.48 0.0M
2021-07-21 177.28 177.28 176.92 176.99 0.0M
2021-07-20 177.14 177.26 177.04 177.15 0.0M
2021-07-19 177.00 177.00 176.77 176.93 0.0M
2021-07-16 176.63 176.77 176.63 176.77 0.0M
2021-07-15 176.73 176.77 176.49 176.49 0.0M
2021-07-14 176.30 176.66 176.27 176.52 0.0M
2021-07-13 176.26 176.56 176.18 176.48 0.0M
2021-07-12 176.10 176.34 176.10 176.17 0.0M
2021-07-09 176.14 176.24 175.95 175.95 0.0M
2021-07-08 176.53 176.53 175.98 176.09 0.0M
2021-07-07 176.13 176.58 176.13 176.23 0.0M
2021-07-06 175.32 176.18 175.32 176.15 0.0M
2021-07-05 175.60 175.60 175.39 175.39 0.0M
2021-07-02 175.36 175.78 175.36 175.72 0.0M
2021-07-01 175.00 175.40 174.90 175.31 0.0M
2021-06-30 174.48 175.18 174.48 175.13 0.0M
2021-06-29 174.51 174.61 174.42 174.48 0.0M
2021-06-28 174.10 174.49 174.07 174.49 0.0M
2021-06-25 174.70 174.70 174.05 174.05 0.0M
2021-06-24 174.44 174.78 174.40 174.72 0.0M
2021-06-23 174.42 174.80 174.42 174.54 0.0M
2021-06-22 174.55 174.79 174.37 174.43 0.0M
2021-06-21 175.08 175.08 174.63 174.63 0.0M
2021-06-18 175.17 175.18 174.68 174.79 0.0M
2021-06-17 175.02 175.12 174.87 175.12 0.0M
2021-06-16 175.43 175.56 175.43 175.55 0.0M
2021-06-15 175.63 175.72 175.41 175.44 0.0M
2021-06-14 175.98 175.98 175.58 175.58 0.0M
2021-06-11 175.64 175.95 175.64 175.95 0.0M
2021-06-10 175.48 175.48 174.99 175.37 0.0M
2021-06-09 175.02 175.51 174.94 175.27 0.0M
2021-06-08 174.44 174.87 174.35 174.87 0.0M
2021-06-07 174.69 174.69 174.29 174.32 0.0M
2021-06-04 174.49 174.65 174.44 174.65 0.0M
2021-06-03 174.52 174.60 174.44 174.44 0.0M
2021-06-02 174.47 174.62 174.42 174.58 0.0M
2021-06-01 174.29 174.68 174.29 174.36 0.0M
2021-05-31 174.06 174.28 173.92 174.28 0.0M
2021-05-28 173.94 174.28 173.94 174.28 0.0M
2021-05-27 174.44 174.46 174.10 174.10 0.0M
2021-05-26 174.26 174.46 174.26 174.39 0.0M
2021-05-25 173.44 173.87 173.44 173.87 0.0M
2021-05-21 172.88 173.35 172.88 173.05 0.0M
2021-05-20 171.97 172.75 171.97 172.75 0.0M
2021-05-19 172.10 172.16 171.60 172.14 0.0M
2021-05-18 172.04 172.33 172.04 172.26 0.0M
2021-05-17 172.78 172.78 171.89 172.05 0.0M
2021-05-14 172.73 172.73 172.33 172.44 0.0M
2021-05-13 172.88 172.88 172.33 172.61 0.0M
2021-05-12 173.37 173.62 172.88 172.88 0.0M
2021-05-11 173.90 173.90 173.35 173.37 0.0M
2021-05-10 173.57 173.96 173.57 173.96 0.0M
2021-05-07 174.35 174.35 173.66 173.72 0.0M
2021-05-06 174.44 174.55 174.01 174.19 0.0M
2021-05-05 174.49 174.73 174.33 174.39 0.0M
2021-05-04 174.48 174.90 174.35 174.74 0.0M
2021-05-03 174.38 174.42 173.84 174.42 0.0M
2021-04-30 174.18 174.29 174.06 174.17 0.0M
2021-04-29 174.66 174.66 173.96 174.13 0.0M
2021-04-28 174.56 175.06 174.44 174.65 0.0M
2021-04-27 179.03 179.03 178.86 178.86 0.0M
2021-04-26 179.03 179.18 178.77 179.04 0.0M
2021-04-23 179.51 179.51 179.18 179.18 0.0M
2021-04-22 179.47 179.56 179.24 179.45 0.0M
2021-04-21 179.21 179.60 179.21 179.41 0.0M
2021-04-20 179.10 179.14 178.74 179.14 0.0M
2021-04-19 179.47 179.47 178.91 179.03 0.0M
2021-04-16 179.62 179.63 179.29 179.41 0.0M
2021-04-15 179.05 179.65 179.05 179.65 0.0M
2021-04-14 179.66 179.72 179.11 179.11 0.0M
2021-04-13 179.44 179.45 179.19 179.41 0.0M
2021-04-12 179.82 179.96 179.50 179.57 0.0M
2021-04-09 180.23 180.23 179.49 179.64 0.0M
2021-04-08 180.46 180.46 180.37 180.41 0.0M
2021-04-07 180.45 180.45 180.14 180.14 0.0M
2021-04-06 180.74 180.74 180.05 180.10 0.0M
2021-04-01 180.52 180.91 180.52 180.84 0.0M
2021-03-31 180.25 180.59 180.14 180.47 0.0M
2021-03-30 180.32 180.32 179.97 180.23 0.0M
2021-03-29 181.23 181.23 180.61 180.72 0.0M
2021-03-26 181.21 181.21 180.82 181.10 0.0M
2021-03-25 181.40 181.48 181.33 181.48 0.0M
2021-03-24 181.26 181.29 181.17 181.29 0.0M
2021-03-23 180.73 181.06 180.66 181.06 0.0M
2021-03-22 180.58 180.58 180.20 180.44 0.0M
2021-03-19 180.35 180.40 180.24 180.31 0.0M
2021-03-18 179.74 180.03 179.65 180.03 0.0M
2021-03-17 181.00 181.00 179.99 180.01 0.0M
2021-03-16 181.10 181.27 180.97 181.00 0.0M
2021-03-15 181.13 181.20 180.88 181.20 0.0M
2021-03-12 181.10 181.15 180.74 180.79 0.0M
2021-03-11 180.80 181.50 180.66 181.34 0.0M
2021-03-10 180.35 180.80 180.22 180.48 0.0M
2021-03-09 179.92 180.51 179.92 180.31 0.0M
2021-03-08 179.63 179.99 179.63 179.71 0.0M
2021-03-05 179.63 179.74 179.42 179.69 0.0M
2021-03-04 180.07 180.09 179.88 179.88 0.0M
2021-03-03 180.73 180.73 179.75 179.82 0.0M
2021-03-02 180.80 180.80 180.28 180.64 0.0M
2021-03-01 180.13 180.80 180.13 180.80 0.0M
2021-02-26 179.05 179.73 179.05 179.50 0.0M
2021-02-25 179.88 179.88 178.89 178.89 0.0M
2021-02-24 180.71 180.71 179.84 180.14 0.0M
2021-02-23 181.22 181.22 180.29 180.53 0.0M
2021-02-22 180.70 181.21 180.51 181.21 0.0M
2021-02-19 180.66 180.87 180.66 180.87 0.0M
2021-02-18 181.54 181.69 180.57 180.83 0.0M
2021-02-17 181.48 181.62 181.14 181.62 0.0M
2021-02-16 182.29 182.42 181.75 181.75 0.0M
2021-02-15 182.69 182.69 182.19 182.20 0.0M
2021-02-12 183.21 183.53 182.60 182.69 0.0M
2021-02-11 183.02 183.16 182.82 183.16 0.0M
2021-02-10 182.73 183.40 182.66 182.88 0.0M
2021-02-09 182.67 182.93 182.62 182.73 0.0M
2021-02-08 182.68 182.72 182.39 182.72 0.0M
2021-02-05 182.66 182.68 182.43 182.55 0.0M
2021-02-04 182.27 182.63 182.25 182.58 0.0M
2021-02-03 182.52 182.72 182.33 182.37 0.0M
2021-02-02 182.30 182.30 182.03 182.04 0.0M
2021-02-01 182.52 182.58 182.25 182.37 0.0M
2021-01-29 182.53 182.53 182.08 182.34 0.0M
2021-01-28 182.37 182.44 182.25 182.42 0.0M
2021-01-27 182.31 182.64 182.20 182.37 0.0M
2021-01-26 182.01 182.46 182.01 182.36 0.0M
2021-01-25 181.59 182.14 181.59 182.14 0.0M
2021-01-22 181.52 181.74 181.33 181.41 0.0M
2021-01-21 182.60 182.60 181.62 181.76 0.0M
2021-01-20 182.85 182.85 182.48 182.62 0.0M
2021-01-19 182.50 182.95 182.50 182.86 0.0M
2021-01-18 182.54 182.54 182.20 182.39 0.0M
2021-01-15 182.71 182.84 182.61 182.70 0.0M
2021-01-14 182.75 182.75 182.32 182.59 0.0M
2021-01-13 182.28 182.88 182.28 182.88 0.0M
2021-01-12 182.83 182.93 182.02 182.08 0.0M
2021-01-11 183.51 183.51 183.06 183.11 0.0M
2021-01-08 183.36 183.73 183.36 183.55 0.0M
2021-01-07 183.01 183.36 183.01 183.19 0.0M
2021-01-06 182.76 183.29 182.76 183.12 0.0M
2021-01-05 183.25 183.44 183.25 183.28 0.0M
2021-01-04 182.99 183.45 182.99 183.34 0.0M