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
2024-12-30 158.90 159.21 158.50 158.58 0.0M
2024-12-27 158.96 158.96 158.47 158.78 0.0M
2024-12-23 158.92 159.29 158.92 159.01 0.0M
2024-12-20 159.24 159.33 158.85 158.85 0.0M
2024-12-19 159.18 159.61 158.70 159.53 0.0M
2024-12-18 157.85 158.20 157.81 158.19 0.0M
2024-12-17 157.67 157.79 157.67 157.71 0.0M
2024-12-16 157.81 157.89 157.37 157.63 0.0M
2024-12-13 158.34 158.34 157.50 157.71 0.0M
2024-12-12 157.67 158.08 157.60 157.92 0.0M
2024-12-11 157.93 158.04 157.66 157.91 0.0M
2024-12-10 157.19 157.74 157.19 157.74 0.0M
2024-12-09 156.95 156.95 156.58 156.68 0.0M
2024-12-06 156.46 156.95 156.46 156.84 0.0M
2024-12-05 157.11 157.23 156.68 156.68 0.0M
2024-12-04 157.40 157.79 157.27 157.31 0.0M
2024-12-03 157.43 157.49 157.20 157.49 0.0M
2024-12-02 157.62 157.77 157.11 157.77 0.0M
2024-11-29 156.39 156.85 156.39 156.85 0.0M
2024-11-28 157.06 157.06 156.69 156.76 0.0M
2024-11-27 157.45 157.45 156.41 156.44 0.0M
2024-11-26 157.63 157.63 157.05 157.53 0.0M
2024-11-25 157.71 157.71 156.84 157.34 0.0M
2024-11-22 157.14 158.56 157.14 158.53 0.0M
2024-11-21 156.79 157.14 156.79 157.14 0.0M
2024-11-20 156.03 156.97 156.03 156.97 0.0M
2024-11-19 155.94 156.36 155.83 156.05 0.0M
2024-11-18 156.28 156.41 155.98 155.98 0.0M
2024-11-15 156.16 156.42 155.92 156.26 0.0M
2024-11-14 156.21 156.70 156.01 156.01 0.0M
2024-11-13 155.31 156.01 154.78 156.01 0.0M
2024-11-12 154.93 155.34 154.93 155.34 0.0M
2024-11-11 154.14 154.75 154.14 154.75 0.0M
2024-11-08 153.30 153.86 153.18 153.80 0.0M
2024-11-07 153.42 153.42 152.90 152.90 0.0M
2024-11-06 153.46 153.84 153.04 153.54 0.0M
2024-11-05 151.56 151.56 151.03 151.03 0.0M
2024-11-04 151.51 151.57 151.33 151.57 0.0M
2024-11-01 151.82 152.06 151.79 152.06 0.0M
2024-10-31 151.98 152.08 151.78 152.08 0.0M
2024-10-30 152.54 152.57 151.90 151.98 0.0M
2024-10-29 152.70 152.83 152.70 152.79 0.0M
2024-10-28 152.69 152.69 152.47 152.47 0.0M
2024-10-25 152.70 152.70 152.51 152.68 0.0M
2024-10-24 153.17 153.17 152.84 153.02 0.0M
2024-10-23 153.08 153.37 153.07 153.07 0.0M
2024-10-22 152.58 152.82 152.54 152.77 0.0M
2024-10-21 152.40 152.61 152.25 152.61 0.0M
2024-10-18 152.43 152.46 152.26 152.27 0.0M
2024-10-17 152.42 152.51 152.21 152.51 0.0M
2024-10-16 151.90 152.12 151.86 152.12 0.0M
2024-10-15 151.84 151.84 151.55 151.62 0.0M
2024-10-14 151.23 151.35 151.15 151.28 0.0M
2024-10-11 151.02 151.11 150.95 150.95 0.0M
2024-10-10 151.02 151.30 150.90 151.23 0.0M
2024-10-09 150.71 150.77 150.64 150.71 0.0M
2024-10-08 150.40 150.63 150.34 150.63 0.0M
2024-10-07 150.48 150.53 150.32 150.38 0.0M
2024-10-04 150.35 150.76 150.35 150.76 0.0M
2024-10-03 150.41 150.60 150.32 150.60 0.0M
2024-10-02 150.07 150.28 149.99 150.28 0.0M
2024-10-01 149.12 150.11 149.12 150.11 0.0M
2024-09-30 148.81 148.99 148.23 148.99 0.0M
2024-09-27 149.00 149.19 148.57 148.71 0.0M
2024-09-26 148.89 148.96 148.52 148.52 0.0M
2024-09-25 148.55 148.93 148.47 148.93 0.0M
2024-09-24 149.40 149.40 148.97 148.97 0.0M
2024-09-23 148.83 149.40 148.83 149.04 0.0M
2024-09-20 148.56 148.87 148.56 148.87 0.0M
2024-09-19 148.85 149.23 148.63 148.91 0.0M
2024-09-18 149.20 149.20 149.08 149.15 0.0M
2024-09-17 149.29 149.29 149.13 149.20 0.0M
2024-09-16 149.40 149.40 149.07 149.24 0.0M
2024-09-13 149.85 149.85 149.58 149.61 0.0M
2024-09-12 150.47 150.47 150.00 150.07 0.0M
2024-09-11 150.19 150.53 150.09 150.53 0.0M
2024-09-10 149.84 150.28 149.84 150.27 0.0M
2024-09-09 149.64 149.99 149.60 149.99 0.0M
2024-09-06 148.72 149.18 148.70 149.18 0.0M
2024-09-05 149.13 149.13 148.82 149.10 0.0M
2024-09-04 149.26 149.29 148.91 148.96 0.0M
2024-09-03 148.87 149.31 148.87 149.31 0.0M
2024-09-02 148.80 148.88 148.65 148.74 0.0M
2024-08-30 148.56 148.97 148.56 148.97 0.0M
2024-08-29 148.18 148.92 148.18 148.65 0.0M
2024-08-28 147.69 148.10 147.69 148.00 0.0M
2024-08-27 147.39 147.50 147.37 147.50 0.0M
2024-08-26 147.27 147.39 147.27 147.39 0.0M
2024-08-23 147.75 147.90 147.06 147.06 0.0M
2024-08-22 147.61 148.01 147.61 147.94 0.0M
2024-08-21 147.76 147.88 147.70 147.70 0.0M
2024-08-20 149.96 149.96 149.80 149.81 0.0M
2024-08-19 150.52 150.63 150.14 150.14 0.0M
2024-08-16 151.25 151.28 151.00 151.00 0.0M
2024-08-15 151.12 151.23 151.12 151.13 0.0M
2024-08-14 151.34 151.34 150.71 150.99 0.0M
2024-08-13 151.98 152.13 151.78 151.88 0.0M
2024-08-12 151.98 152.05 151.82 151.92 0.0M
2024-08-09 152.03 152.09 151.98 152.06 0.0M
2024-08-08 151.97 152.48 151.97 152.20 0.0M
2024-08-07 152.16 152.16 151.85 151.87 0.0M
2024-08-06 151.94 152.36 151.93 151.99 0.0M
2024-08-05 152.73 152.73 151.71 151.71 0.0M
2024-08-02 153.54 153.54 152.27 152.34 0.0M
2024-08-01 152.81 153.41 152.81 153.41 0.0M
2024-07-31 152.51 152.51 152.24 152.34 0.0M
2024-07-30 152.29 152.68 152.17 152.54 0.0M
2024-07-29 151.85 152.32 151.85 152.32 0.0M
2024-07-26 151.72 151.83 151.59 151.82 0.0M
2024-07-25 152.15 152.15 151.67 151.72 0.0M
2024-07-24 151.74 152.00 151.61 151.72 0.0M
2024-07-23 151.06 151.63 151.06 151.56 0.0M
2024-07-22 151.09 151.14 151.01 151.03 0.0M
2024-07-19 151.11 151.21 150.96 151.05 0.0M
2024-07-18 150.51 150.99 150.49 150.92 0.0M
2024-07-17 150.95 150.95 150.42 150.44 0.0M
2024-07-16 151.03 151.16 150.98 151.13 0.0M
2024-07-15 151.04 151.04 150.65 150.70 0.0M
2024-07-12 151.15 151.15 150.74 150.74 0.0M
2024-07-11 151.28 151.28 150.76 151.17 0.0M
2024-07-10 151.41 151.45 151.36 151.36 0.0M
2024-07-09 151.32 151.50 151.32 151.48 0.0M
2024-07-08 151.34 151.34 151.19 151.19 0.0M
2024-07-05 151.23 151.34 151.14 151.26 0.0M
2024-07-04 151.55 151.55 151.25 151.25 0.0M
2024-07-03 151.95 151.95 151.37 151.45 0.0M
2024-07-02 152.26 152.51 152.19 152.24 0.0M
2024-07-01 151.63 152.22 151.63 152.22 0.0M
2024-06-28 152.69 152.69 152.45 152.51 0.0M
2024-06-27 152.71 152.72 152.56 152.60 0.0M
2024-06-26 152.70 152.89 152.70 152.78 0.0M
2024-06-25 152.22 152.56 152.22 152.50 0.0M
2024-06-24 152.50 152.50 152.00 152.19 0.0M
2024-06-21 152.47 152.92 152.47 152.82 0.0M
2024-06-20 152.15 152.34 152.14 152.34 0.0M
2024-06-19 152.16 152.16 151.86 151.92 0.0M
2024-06-18 151.97 152.26 151.97 152.10 0.0M
2024-06-17 152.60 152.60 152.14 152.14 0.0M
2024-06-14 152.17 152.64 152.17 152.61 0.0M
2024-06-13 150.92 151.69 150.92 151.67 0.0M
2024-06-12 151.55 151.55 150.46 150.51 0.0M
2024-06-11 151.07 151.75 151.07 151.63 0.0M
2024-06-10 151.27 151.38 151.17 151.33 0.0M
2024-06-07 149.60 150.49 149.60 150.49 0.0M
2024-06-06 149.69 149.88 149.69 149.77 0.0M
2024-06-05 149.64 149.99 149.64 149.89 0.0M
2024-06-04 149.28 149.86 149.28 149.61 0.0M
2024-06-03 149.68 149.91 149.35 149.35 0.0M
2024-05-31 149.90 149.90 149.37 149.75 0.0M
2024-05-30 150.23 150.23 149.65 149.65 0.0M
2024-05-29 149.37 149.92 149.37 149.92 0.0M
2024-05-28 149.23 149.38 149.06 149.18 0.0M
2024-05-27 149.48 149.48 149.34 149.40 0.0M
2024-05-24 149.97 149.97 149.46 149.46 0.0M
2024-05-23 149.94 149.94 149.60 149.84 0.0M
2024-05-22 149.47 149.82 149.47 149.74 0.0M
2024-05-21 149.46 149.58 149.43 149.58 0.0M
2024-05-20 149.23 149.42 149.23 149.42 0.0M
2024-05-17 149.52 149.85 149.42 149.42 0.0M
2024-05-16 149.45 149.51 149.41 149.41 0.0M
2024-05-15 149.87 150.01 149.42 149.42 0.0M
2024-05-14 150.30 150.30 149.91 149.94 0.0M
2024-05-13 150.48 150.48 150.10 150.22 0.0M
2024-05-10 150.49 150.61 150.45 150.50 0.0M
2024-05-09 150.96 151.06 150.49 150.50 0.0M
2024-05-08 150.81 150.88 150.74 150.80 0.0M
2024-05-07 150.56 150.71 150.39 150.43 0.0M
2024-05-06 150.59 150.59 150.35 150.35 0.0M
2024-05-03 150.92 150.92 150.38 150.38 0.0M
2024-05-02 150.91 151.43 150.91 151.14 0.0M
2024-04-30 150.83 150.96 150.64 150.96 0.0M
2024-04-29 150.69 150.73 150.55 150.66 0.0M
2024-04-26 150.36 151.15 150.27 151.09 0.0M
2024-04-25 150.71 150.90 150.57 150.57 0.0M
2024-04-24 150.97 151.22 150.97 151.04 0.0M
2024-04-23 151.55 151.55 150.89 150.89 0.0M
2024-04-22 151.25 151.67 151.25 151.67 0.0M
2024-04-19 151.56 151.61 151.23 151.30 0.0M
2024-04-18 151.12 151.35 151.12 151.30 0.0M
2024-04-17 151.65 151.65 151.48 151.58 0.0M
2024-04-16 151.96 151.98 151.71 151.75 0.0M
2024-04-15 151.39 151.65 151.25 151.57 0.0M
2024-04-12 150.91 151.73 150.91 151.61 0.0M
2024-04-11 150.20 150.54 150.20 150.54 0.0M
2024-04-10 149.03 150.08 148.93 150.08 0.0M
2024-04-09 148.91 149.00 148.65 148.99 0.0M
2024-04-08 149.17 149.31 148.87 148.90 0.0M
2024-04-05 149.49 149.51 149.33 149.39 0.0M
2024-04-04 149.25 149.25 148.88 148.93 0.0M
2024-04-03 150.25 150.25 149.28 149.28 0.0M
2024-04-02 150.78 150.94 150.00 150.13 0.0M
2024-03-28 150.00 150.07 149.76 149.93 0.0M
2024-03-27 149.68 149.78 149.47 149.71 0.0M
2024-03-26 149.30 149.49 149.09 149.44 0.0M
2024-03-25 149.68 149.68 149.28 149.32 0.0M
2024-03-22 149.51 149.77 149.50 149.77 0.0M
2024-03-21 148.13 148.95 148.13 148.94 0.0M
2024-03-20 148.79 149.07 148.79 148.82 0.0M
2024-03-19 148.71 148.83 148.67 148.67 0.0M
2024-03-18 148.22 148.41 148.05 148.40 0.0M
2024-03-15 148.46 148.46 148.22 148.22 0.0M
2024-03-14 147.80 148.27 147.73 148.27 0.0M
2024-03-13 148.00 148.00 147.67 147.69 0.0M
2024-03-12 148.04 148.18 147.99 148.07 0.0M
2024-03-11 148.01 148.14 147.98 148.14 0.0M
2024-03-08 148.08 148.14 147.77 147.97 0.0M
2024-03-07 148.48 148.77 148.00 148.00 0.0M
2024-03-06 148.85 148.85 148.34 148.34 0.0M
2024-03-05 148.95 149.05 148.78 148.78 0.0M
2024-03-04 148.92 148.97 148.68 148.73 0.0M
2024-03-01 149.26 149.46 149.11 149.23 0.0M
2024-02-29 148.81 149.35 148.72 149.35 0.0M
2024-02-28 148.93 149.04 148.83 148.83 0.0M
2024-02-27 148.48 148.53 148.40 148.53 0.0M
2024-02-26 148.92 148.92 148.52 148.52 0.0M
2024-02-23 148.75 148.92 148.69 148.92 0.0M
2024-02-22 148.55 149.02 148.47 149.00 0.0M
2024-02-21 149.27 149.49 149.12 149.12 0.0M
2024-02-20 151.38 151.41 150.89 150.89 0.0M
2024-02-19 151.12 151.43 151.12 151.36 0.0M
2024-02-16 151.53 151.70 151.24 151.24 0.0M
2024-02-15 152.11 152.11 151.53 151.70 0.0M
2024-02-14 152.25 152.31 151.97 151.97 0.0M
2024-02-13 151.67 152.13 150.89 152.07 0.0M
2024-02-12 151.29 151.69 151.29 151.56 0.0M
2024-02-09 151.51 151.71 151.41 151.42 0.0M
2024-02-08 151.63 152.05 151.63 151.81 0.0M
2024-02-07 151.80 151.95 151.74 151.89 0.0M
2024-02-06 151.92 152.21 151.80 152.00 0.0M
2024-02-05 151.43 152.14 151.43 152.10 0.0M
2024-02-02 150.63 151.55 150.63 151.55 0.0M
2024-02-01 151.90 151.90 151.21 151.21 0.0M
2024-01-31 151.29 151.31 150.84 151.17 0.0M
2024-01-30 151.12 151.20 150.78 150.78 0.0M
2024-01-29 150.90 151.32 150.87 151.32 0.0M
2024-01-26 151.22 151.22 150.39 150.40 0.0M
2024-01-25 150.06 150.90 149.94 150.90 0.0M
2024-01-24 150.22 150.34 149.79 149.83 0.0M
2024-01-23 149.72 150.71 149.72 150.66 0.0M
2024-01-22 149.83 150.06 149.78 149.99 0.0M
2024-01-19 150.18 150.28 149.95 149.96 0.0M
2024-01-18 150.16 150.34 150.07 150.34 0.0M
2024-01-17 150.34 150.54 150.31 150.52 0.0M
2024-01-16 150.05 150.47 150.05 150.33 0.0M
2024-01-15 149.43 149.63 149.43 149.55 0.0M
2024-01-12 149.05 149.44 148.94 149.32 0.0M
2024-01-11 148.82 149.24 148.59 149.19 0.0M
2024-01-10 149.30 149.30 148.75 148.99 0.0M
2024-01-09 148.88 149.25 148.88 149.25 0.0M
2024-01-08 148.99 149.09 148.70 148.74 0.0M
2024-01-05 149.26 149.43 148.61 148.72 0.0M
2024-01-04 149.26 149.26 148.70 148.75 0.0M
2024-01-03 148.75 149.40 148.75 149.40 0.0M
2024-01-02 147.94 148.92 147.80 148.92 0.0M