Xtrackers II US Treasuries 1-3 UCITS ETF 1D (XUT3)

XUT3
🏛️ 德国 →
143.13
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
2025-09-26 143.32 143.54 143.13 143.13 0.0M
2025-09-25 142.66 143.42 142.66 143.42 0.0M
2025-09-24 142.17 142.76 142.17 142.74 0.0M
2025-09-23 142.11 142.13 142.03 142.13 0.0M
2025-09-22 142.68 142.68 142.33 142.33 0.0M
2025-09-19 142.45 142.77 142.45 142.77 0.0M
2025-09-18 142.15 142.26 141.79 142.26 0.0M
2025-09-17 141.59 141.67 141.51 141.56 0.0M
2025-09-16 142.16 142.16 141.64 141.64 0.0M
2025-09-15 142.90 142.90 142.35 142.46 0.0M
2025-09-12 142.63 143.10 142.63 142.95 0.0M
2025-09-11 143.30 143.34 142.84 142.84 0.0M
2025-09-10 143.29 143.29 142.91 142.96 0.0M
2025-09-09 142.43 142.89 142.43 142.89 0.0M
2025-09-08 142.87 142.89 142.65 142.78 0.0M
2025-09-05 143.38 143.38 142.70 142.70 0.0M
2025-09-04 143.46 143.78 143.46 143.66 0.0M
2025-09-03 143.61 143.61 143.15 143.15 0.0M
2025-09-02 142.73 143.65 142.73 143.34 0.0M
2025-09-01 142.48 142.75 142.44 142.75 0.0M
2025-08-29 143.16 143.20 142.76 142.88 0.0M
2025-08-28 143.48 143.48 143.13 143.14 0.0M
2025-08-27 143.69 144.16 143.69 143.79 0.0M
2025-08-26 143.53 143.56 143.21 143.24 0.0M
2025-08-25 142.41 142.77 142.41 142.77 0.0M
2025-08-22 143.64 143.64 142.29 142.40 0.0M
2025-08-21 143.34 143.35 142.96 143.35 0.0M
2025-08-20 143.17 143.17 142.95 142.96 0.0M
2025-08-19 144.63 144.82 144.52 144.82 0.0M
2025-08-18 144.51 144.65 144.42 144.65 0.0M
2025-08-15 144.72 144.72 144.20 144.20 0.0M
2025-08-14 144.66 145.03 144.62 145.03 0.0M
2025-08-13 144.48 144.48 144.19 144.22 0.0M
2025-08-12 145.30 145.34 144.53 144.53 0.0M
2025-08-11 144.71 145.52 144.71 145.41 0.0M
2025-08-08 144.83 144.99 144.65 144.65 0.0M
2025-08-07 144.61 145.21 144.61 145.08 0.0M
2025-08-06 145.73 145.73 145.07 145.07 0.0M
2025-08-05 146.17 146.35 145.79 145.79 0.0M
2025-08-04 145.76 145.89 145.73 145.89 0.0M
2025-08-01 147.03 147.17 145.92 146.03 0.0M
2025-07-31 146.78 147.26 146.78 147.01 0.0M
2025-07-30 145.51 146.54 145.51 146.54 0.0M
2025-07-29 145.56 145.88 145.29 145.76 0.0M
2025-07-28 143.43 144.60 143.43 144.60 0.0M
2025-07-25 142.97 143.48 142.97 143.23 0.0M
2025-07-24 142.95 143.11 142.72 142.72 0.0M
2025-07-23 143.20 143.51 143.20 143.40 0.0M
2025-07-22 143.85 143.85 143.30 143.30 0.0M
2025-07-21 144.25 144.25 143.56 143.56 0.0M
2025-07-18 144.47 144.47 143.86 144.15 0.0M
2025-07-17 145.00 145.02 144.80 144.85 0.0M
2025-07-16 144.26 144.96 143.62 143.62 0.0M
2025-07-15 143.86 144.55 143.63 144.55 0.0M
2025-07-14 143.83 143.83 143.50 143.56 0.0M
2025-07-11 143.73 143.73 143.42 143.42 0.0M
2025-07-10 143.15 143.78 143.15 143.78 0.0M
2025-07-09 143.07 143.40 143.07 143.29 0.0M
2025-07-08 142.76 143.36 142.76 143.24 0.0M
2025-07-07 142.74 143.09 142.74 142.91 0.0M
2025-07-04 142.45 142.51 142.41 142.41 0.0M
2025-07-03 142.46 142.64 142.46 142.60 0.0M
2025-07-02 142.60 142.88 142.58 142.59 0.0M
2025-07-01 142.87 142.87 142.38 142.62 0.0M
2025-06-30 143.16 143.32 143.04 143.04 0.0M
2025-06-27 143.36 143.53 143.29 143.36 0.0M
2025-06-26 143.60 143.60 143.35 143.54 0.0M
2025-06-25 144.64 144.64 144.37 144.37 0.0M
2025-06-24 144.52 144.53 144.27 144.38 0.0M
2025-06-23 145.54 146.06 145.22 145.22 0.0M
2025-06-20 145.41 145.42 145.27 145.35 0.0M
2025-06-19 145.97 146.05 145.91 146.05 0.0M
2025-06-18 145.25 145.53 145.25 145.26 0.0M
2025-06-17 144.70 145.13 144.58 145.13 0.0M
2025-06-16 144.65 144.65 144.22 144.38 0.0M
2025-06-13 144.98 145.51 144.50 144.50 0.0M
2025-06-12 145.19 145.19 144.27 144.60 0.0M
2025-06-11 146.32 146.32 145.49 145.49 0.0M
2025-06-10 146.50 146.50 145.97 146.18 0.0M
2025-06-09 146.18 146.38 146.15 146.21 0.0M
2025-06-06 146.28 146.64 146.28 146.44 0.0M
2025-06-05 146.59 146.59 145.66 146.06 0.0M
2025-06-04 146.80 146.80 146.42 146.45 0.0M
2025-06-03 146.26 146.79 146.26 146.79 0.0M
2025-06-02 146.54 146.54 146.06 146.18 0.0M
2025-05-30 147.25 147.41 147.23 147.30 0.0M
2025-05-29 147.90 147.90 146.87 146.87 0.0M
2025-05-28 147.53 147.74 147.32 147.74 0.0M
2025-05-27 146.80 147.25 146.80 147.25 0.0M
2025-05-26 146.22 146.66 146.22 146.55 0.0M
2025-05-23 147.42 147.49 147.04 147.09 0.0M
2025-05-22 147.37 147.68 147.37 147.64 0.0M
2025-05-21 147.21 147.29 146.90 147.01 0.0M
2025-05-20 148.16 148.50 148.02 148.16 0.0M
2025-05-19 148.70 148.70 147.73 148.10 0.0M
2025-05-16 148.78 149.54 148.78 149.54 0.0M
2025-05-15 148.61 149.12 148.58 149.12 0.0M
2025-05-14 148.73 148.73 148.38 148.60 0.0M
2025-05-13 149.93 150.01 149.02 149.02 0.0M
2025-05-12 149.65 150.12 149.60 149.94 0.0M
2025-05-09 148.49 148.49 148.13 148.18 0.0M
2025-05-08 148.11 148.11 147.85 148.05 0.0M
2025-05-07 146.89 147.22 146.89 147.22 0.0M
2025-05-06 147.29 147.48 147.02 147.19 0.0M
2025-05-05 147.37 147.40 147.01 147.37 0.0M
2025-05-02 147.62 147.64 146.92 147.22 0.0M
2025-04-30 146.96 147.89 146.96 147.89 0.0M
2025-04-29 146.75 146.88 146.61 146.74 0.0M
2025-04-28 147.26 147.26 146.55 146.72 0.0M
2025-04-25 146.91 147.15 146.75 146.79 0.0M
2025-04-24 146.81 146.81 146.41 146.81 0.0M
2025-04-23 146.38 146.83 145.99 146.64 0.0M
2025-04-22 145.11 145.46 144.99 145.32 0.0M
2025-04-17 146.69 146.91 146.69 146.69 0.0M
2025-04-16 146.82 146.92 146.54 146.72 0.0M
2025-04-15 146.94 147.40 146.54 147.40 0.0M
2025-04-14 145.56 146.33 145.56 146.33 0.0M
2025-04-11 146.95 146.95 145.50 146.44 0.0M
2025-04-10 151.63 151.63 148.89 148.89 0.0M
2025-04-09 150.82 151.03 150.28 150.71 0.0M
2025-04-08 151.88 152.78 151.88 152.62 0.0M
2025-04-07 152.02 152.91 152.01 152.91 0.0M
2025-04-04 151.07 152.02 151.07 152.02 0.0M
2025-04-03 151.74 151.76 149.85 150.91 0.0M
2025-04-02 154.05 154.11 153.11 153.11 0.0M
2025-04-01 153.75 154.07 153.62 153.93 0.0M
2025-03-31 153.37 153.88 153.37 153.88 0.0M
2025-03-28 153.65 154.06 153.18 153.28 0.0M
2025-03-27 154.06 154.06 153.57 153.64 0.0M
2025-03-26 153.66 153.71 153.51 153.68 0.0M
2025-03-25 153.57 153.57 153.11 153.39 0.0M
2025-03-24 152.95 153.49 152.84 153.49 0.0M
2025-03-21 152.97 153.57 152.76 153.28 0.0M
2025-03-20 152.35 153.31 152.35 152.90 0.0M
2025-03-19 151.83 152.19 151.68 152.13 0.0M
2025-03-18 151.35 151.71 151.34 151.34 0.0M
2025-03-17 152.29 152.29 151.58 151.58 0.0M
2025-03-14 152.85 152.85 151.92 152.20 0.0M
2025-03-13 152.45 152.73 152.25 152.47 0.0M
2025-03-12 151.98 152.09 151.65 151.70 0.0M
2025-03-11 152.37 152.37 151.75 151.75 0.0M
2025-03-10 152.98 153.01 152.51 152.96 0.0M
2025-03-07 152.93 152.93 152.48 152.78 0.0M
2025-03-06 153.15 153.40 152.77 152.78 0.0M
2025-03-05 155.24 155.24 153.85 153.85 0.0M
2025-03-04 157.83 157.85 157.14 157.45 0.0M
2025-03-03 158.93 159.14 157.57 157.57 0.0M
2025-02-28 158.89 158.96 158.75 158.93 0.0M
2025-02-27 157.64 158.66 157.56 158.66 0.0M
2025-02-26 157.17 157.24 156.98 156.98 0.0M
2025-02-25 157.67 157.67 157.11 157.20 0.0M
2025-02-24 157.00 157.40 157.00 157.33 0.0M
2025-02-21 156.83 157.42 156.83 157.42 0.0M
2025-02-20 157.68 157.68 157.16 157.16 0.0M
2025-02-19 157.26 157.87 157.21 157.87 0.0M
2025-02-18 159.26 159.48 159.26 159.29 0.0M
2025-02-17 158.97 159.24 158.97 159.05 0.0M
2025-02-14 159.12 159.26 158.62 158.74 0.0M
2025-02-13 159.70 160.15 159.61 159.61 0.0M
2025-02-12 160.43 160.82 160.43 160.46 0.0M
2025-02-11 161.61 161.61 160.87 160.87 0.0M
2025-02-10 161.42 161.55 161.42 161.55 0.0M
2025-02-07 160.34 161.13 160.34 161.10 0.0M
2025-02-06 160.60 160.97 160.60 160.70 0.0M
2025-02-05 160.12 160.12 159.84 159.99 0.0M
2025-02-04 161.45 161.45 160.35 160.49 0.0M
2025-02-03 162.77 162.77 161.31 161.48 0.0M
2025-01-31 160.01 160.57 160.01 160.18 0.0M
2025-01-30 159.76 160.25 159.55 159.71 0.0M
2025-01-29 159.83 160.18 159.68 159.75 0.0M
2025-01-28 159.51 159.76 159.48 159.66 0.0M
2025-01-27 159.03 159.03 158.19 158.48 0.0M
2025-01-24 158.90 158.90 158.10 158.15 0.0M
2025-01-23 159.87 159.90 159.42 159.58 0.0M
2025-01-22 159.58 159.58 159.18 159.51 0.0M
2025-01-21 160.29 160.60 159.57 159.59 0.0M
2025-01-20 161.11 161.14 159.79 159.79 0.0M
2025-01-17 161.54 161.54 161.29 161.29 0.0M
2025-01-16 161.30 161.47 161.23 161.34 0.0M
2025-01-15 160.79 161.53 160.77 161.53 0.0M
2025-01-14 161.60 161.67 160.87 161.09 0.0M
2025-01-13 162.02 162.55 161.95 162.16 0.0M
2025-01-10 161.23 161.90 161.00 161.90 0.0M
2025-01-09 161.33 161.33 161.04 161.33 0.0M
2025-01-08 160.58 161.16 160.56 161.02 0.0M
2025-01-07 159.28 159.97 159.28 159.94 0.0M
2025-01-06 160.55 160.55 159.14 159.49 0.0M
2025-01-03 161.30 161.46 161.10 161.10 0.0M
2025-01-02 160.10 161.97 160.10 161.97 0.0M