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
2025-09-26 144.95 145.18 144.91 145.18 0.0M
2025-09-25 145.19 145.19 144.88 144.88 0.0M
2025-09-24 145.17 145.21 145.16 145.16 0.0M
2025-09-23 145.50 145.50 145.11 145.16 0.0M
2025-09-22 145.35 145.39 145.19 145.20 0.0M
2025-09-19 145.27 145.41 145.13 145.20 0.0M
2025-09-18 145.95 145.95 145.39 145.49 0.0M
2025-09-17 145.87 145.90 145.82 145.85 0.0M
2025-09-16 145.79 145.79 145.57 145.67 0.0M
2025-09-15 145.45 145.70 145.41 145.70 0.0M
2025-09-12 145.72 145.72 145.40 145.40 0.0M
2025-09-11 145.76 145.88 145.73 145.88 0.0M
2025-09-10 145.80 145.80 145.66 145.75 0.0M
2025-09-09 145.73 145.73 145.52 145.64 0.0M
2025-09-08 145.42 145.75 145.42 145.75 0.0M
2025-09-05 145.03 145.44 145.03 145.44 0.0M
2025-09-04 144.67 145.08 144.67 144.96 0.0M
2025-09-03 144.17 144.59 144.17 144.59 0.0M
2025-09-02 144.31 144.31 143.87 144.11 0.0M
2025-09-01 144.58 144.71 144.50 144.62 0.0M
2025-08-29 145.07 145.14 144.77 144.79 0.0M
2025-08-28 145.02 145.12 144.79 145.12 0.0M
2025-08-27 144.85 144.99 144.68 144.75 0.0M
2025-08-26 144.71 144.86 144.66 144.81 0.0M
2025-08-25 145.06 145.06 144.75 144.75 0.0M
2025-08-22 144.78 145.35 144.78 145.35 0.0M
2025-08-21 145.42 145.42 144.90 144.90 0.0M
2025-08-20 145.21 145.41 145.21 145.37 0.0M
2025-08-19 146.69 146.87 146.69 146.81 0.0M
2025-08-18 146.67 146.98 146.67 146.67 0.0M
2025-08-15 147.34 147.34 146.59 146.62 0.0M
2025-08-14 147.76 147.96 147.40 147.40 0.0M
2025-08-13 147.13 147.67 147.13 147.65 0.0M
2025-08-12 147.40 147.40 146.92 146.98 0.0M
2025-08-11 147.54 147.57 147.29 147.33 0.0M
2025-08-08 147.86 147.86 147.41 147.44 0.0M
2025-08-07 147.68 148.01 147.66 147.94 0.0M
2025-08-06 147.86 147.86 147.73 147.76 0.0M
2025-08-05 147.97 148.07 147.81 148.00 0.0M
2025-08-04 147.18 147.90 147.18 147.90 0.0M
2025-08-01 146.88 147.70 146.88 147.27 0.0M
2025-07-31 147.36 147.36 147.16 147.30 0.0M
2025-07-30 147.19 147.35 147.08 147.08 0.0M
2025-07-29 147.21 147.39 147.21 147.32 0.0M
2025-07-28 147.07 147.28 147.07 147.28 0.0M
2025-07-25 146.69 146.87 146.66 146.87 0.0M
2025-07-24 147.44 147.44 147.02 147.02 0.0M
2025-07-23 147.74 147.98 147.74 147.98 0.0M
2025-07-22 147.61 147.94 147.61 147.94 0.0M
2025-07-21 147.37 147.79 147.31 147.79 0.0M
2025-07-18 146.88 147.01 146.75 146.88 0.0M
2025-07-17 146.82 147.19 146.82 147.06 0.0M
2025-07-16 146.62 147.11 146.62 146.89 0.0M
2025-07-15 146.69 147.02 146.64 146.64 0.0M
2025-07-14 146.57 146.57 146.45 146.49 0.0M
2025-07-11 146.79 146.79 146.51 146.61 0.0M
2025-07-10 147.24 147.24 146.68 146.68 0.0M
2025-07-09 147.10 147.10 147.04 147.07 0.0M
2025-07-08 147.16 147.16 146.94 147.07 0.0M
2025-07-07 147.79 147.79 147.39 147.39 0.0M
2025-07-04 147.97 148.11 147.80 147.80 0.0M
2025-07-03 147.44 147.78 147.44 147.78 0.0M
2025-07-02 147.70 147.72 147.14 147.36 0.0M
2025-07-01 147.95 148.18 147.83 147.89 0.0M
2025-06-30 147.68 147.81 147.55 147.55 0.0M
2025-06-27 147.70 147.77 147.50 147.60 0.0M
2025-06-26 147.98 148.00 147.75 147.75 0.0M
2025-06-25 148.08 148.08 147.47 147.62 0.0M
2025-06-24 147.82 147.82 147.52 147.72 0.0M
2025-06-23 147.19 147.76 147.19 147.76 0.0M
2025-06-20 147.89 147.89 147.31 147.63 0.0M
2025-06-19 147.51 147.52 147.38 147.38 0.0M
2025-06-18 147.34 147.85 147.34 147.85 0.0M
2025-06-17 147.42 147.54 147.42 147.52 0.0M
2025-06-16 147.32 147.76 147.14 147.76 0.0M
2025-06-13 148.23 148.23 147.47 147.49 0.0M
2025-06-12 148.10 148.27 148.08 148.22 0.0M
2025-06-11 147.89 147.89 147.76 147.76 0.0M
2025-06-10 147.73 147.99 147.73 147.99 0.0M
2025-06-09 147.69 147.79 147.44 147.55 0.0M
2025-06-06 147.50 147.90 147.50 147.58 0.0M
2025-06-05 147.84 148.11 147.14 147.25 0.0M
2025-06-04 147.88 147.88 147.77 147.77 0.0M
2025-06-03 148.07 148.07 147.85 147.89 0.0M
2025-06-02 147.71 147.78 147.57 147.70 0.0M
2025-05-30 147.84 147.86 147.54 147.85 0.0M
2025-05-29 147.26 147.80 147.17 147.80 0.0M
2025-05-28 147.36 147.58 147.27 147.27 0.0M
2025-05-27 147.43 147.57 147.27 147.43 0.0M
2025-05-26 146.73 147.20 146.73 147.10 0.0M
2025-05-23 146.55 147.09 146.44 146.77 0.0M
2025-05-22 146.24 146.35 146.16 146.35 0.0M
2025-05-21 146.55 146.55 146.25 146.37 0.0M
2025-05-20 147.07 147.07 146.76 146.81 0.0M
2025-05-19 146.72 146.92 146.28 146.92 0.0M
2025-05-16 146.86 147.11 146.83 146.86 0.0M
2025-05-15 145.82 146.50 145.82 146.50 0.0M
2025-05-14 145.81 146.06 145.75 145.75 0.0M
2025-05-13 146.06 146.06 145.88 145.92 0.0M
2025-05-12 146.33 146.33 146.12 146.14 0.0M
2025-05-09 146.76 146.83 146.54 146.83 0.0M
2025-05-08 147.43 147.43 147.07 147.12 0.0M
2025-05-07 146.75 147.45 146.75 147.45 0.0M
2025-05-06 146.85 146.85 146.72 146.82 0.0M
2025-05-05 146.74 146.97 146.74 146.94 0.0M
2025-05-02 147.17 147.20 146.78 146.80 0.0M
2025-04-30 147.10 147.49 147.10 147.49 0.0M
2025-04-29 147.15 147.15 146.98 147.04 0.0M
2025-04-28 147.16 147.16 146.83 146.99 0.0M
2025-04-25 147.48 147.48 147.23 147.23 0.0M
2025-04-24 147.00 147.62 147.00 147.62 0.0M
2025-04-23 146.83 147.11 146.78 146.89 0.0M
2025-04-22 146.45 147.07 146.45 147.07 0.0M
2025-04-17 146.35 146.92 146.02 146.74 0.0M
2025-04-16 146.49 146.53 146.39 146.45 0.0M
2025-04-15 146.51 146.66 146.03 146.10 0.0M
2025-04-14 146.00 146.49 146.00 146.38 0.0M
2025-04-11 145.41 146.01 145.35 145.72 0.0M
2025-04-10 144.81 145.82 144.81 145.70 0.0M
2025-04-09 144.35 145.22 144.35 145.13 0.0M
2025-04-08 145.16 145.16 144.91 145.05 0.0M
2025-04-07 145.88 146.02 145.00 145.00 0.0M
2025-04-04 145.72 146.14 145.53 145.75 0.0M
2025-04-03 145.50 145.50 145.24 145.35 0.0M
2025-04-02 145.23 145.35 144.91 144.91 0.0M
2025-04-01 144.86 145.33 144.86 145.15 0.0M
2025-03-31 145.07 145.07 144.62 144.62 0.0M
2025-03-28 144.84 144.84 144.58 144.61 0.0M
2025-03-27 144.38 144.44 144.18 144.35 0.0M
2025-03-26 144.15 144.17 144.02 144.15 0.0M
2025-03-25 144.10 144.10 143.91 144.09 0.0M
2025-03-24 144.01 144.24 144.01 144.24 0.0M
2025-03-21 144.11 144.37 144.11 144.20 0.0M
2025-03-20 144.34 144.35 143.99 144.08 0.0M
2025-03-19 144.13 144.13 143.90 144.06 0.0M
2025-03-18 143.84 143.85 143.66 143.80 0.0M
2025-03-17 143.32 144.02 143.32 144.02 0.0M
2025-03-14 143.34 143.34 142.88 143.23 0.0M
2025-03-13 143.28 143.30 143.14 143.30 0.0M
2025-03-12 143.01 143.30 142.96 143.30 0.0M
2025-03-11 143.34 143.34 143.13 143.13 0.0M
2025-03-10 143.39 143.71 143.39 143.45 0.0M
2025-03-07 143.31 143.70 143.31 143.39 0.0M
2025-03-06 143.01 143.42 142.97 143.16 0.0M
2025-03-05 145.03 145.03 143.79 143.80 0.0M
2025-03-04 146.54 146.54 146.11 146.11 0.0M
2025-03-03 146.73 146.73 146.19 146.22 0.0M
2025-02-28 147.05 147.09 146.83 146.93 0.0M
2025-02-27 146.83 146.83 146.53 146.81 0.0M
2025-02-26 146.44 146.89 146.44 146.71 0.0M
2025-02-25 146.16 146.45 146.16 146.45 0.0M
2025-02-24 146.02 146.29 145.84 146.17 0.0M
2025-02-21 145.82 146.23 145.82 146.18 0.0M
2025-02-20 145.38 145.70 145.38 145.65 0.0M
2025-02-19 145.92 146.00 145.51 145.51 0.0M
2025-02-18 147.73 148.22 147.73 148.04 0.0M
2025-02-17 147.80 148.02 147.73 147.96 0.0M
2025-02-14 148.48 148.57 148.26 148.34 0.0M
2025-02-13 147.76 148.66 147.76 148.51 0.0M
2025-02-12 147.98 148.17 147.64 147.75 0.0M
2025-02-11 148.60 148.60 148.05 148.09 0.0M
2025-02-10 148.68 148.82 148.67 148.82 0.0M
2025-02-07 148.91 149.50 148.63 148.74 0.0M
2025-02-06 148.78 149.02 148.78 148.92 0.0M
2025-02-05 148.68 148.99 148.68 148.90 0.0M
2025-02-04 148.25 148.41 148.22 148.41 0.0M
2025-02-03 147.94 148.52 147.81 148.52 0.0M
2025-01-31 147.26 147.76 147.25 147.65 0.0M
2025-01-30 146.92 147.26 146.92 147.18 0.0M
2025-01-29 147.09 147.09 146.60 146.64 0.0M
2025-01-28 146.82 146.92 146.75 146.75 0.0M
2025-01-27 147.05 147.23 146.94 146.94 0.0M
2025-01-24 146.87 146.94 146.40 146.64 0.0M
2025-01-23 147.13 147.13 146.68 146.82 0.0M
2025-01-22 147.10 147.52 147.03 147.07 0.0M
2025-01-21 146.93 147.11 146.76 147.11 0.0M
2025-01-20 146.91 146.94 146.51 146.85 0.0M
2025-01-17 146.70 146.95 146.68 146.68 0.0M
2025-01-16 146.27 146.50 146.16 146.50 0.0M
2025-01-15 145.34 146.50 145.20 146.33 0.0M
2025-01-14 145.56 145.56 145.07 145.07 0.0M
2025-01-13 145.37 145.37 145.12 145.22 0.0M
2025-01-10 145.76 145.83 145.59 145.59 0.0M
2025-01-09 145.93 146.20 145.81 145.94 0.0M
2025-01-08 146.76 146.90 146.27 146.27 0.0M
2025-01-07 146.99 147.18 146.67 146.74 0.0M
2025-01-06 146.84 147.30 146.84 147.09 0.0M
2025-01-03 147.56 147.56 146.91 146.93 0.0M
2025-01-02 147.68 148.03 147.52 147.52 0.0M