Xtrackers II US Treasuries UCITS ETF 1D (XUTD)

XUTD
🏛️ 德国 →
166.96
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
2025-09-26 167.07 167.49 166.96 166.96 0.0M
2025-09-25 166.53 167.16 166.46 167.16 0.0M
2025-09-24 166.22 166.82 166.22 166.68 0.0M
2025-09-23 165.93 165.97 165.75 165.90 0.0M
2025-09-22 166.61 166.61 166.02 166.02 0.0M
2025-09-19 166.26 166.63 166.26 166.63 0.0M
2025-09-18 166.60 166.60 166.09 166.20 0.0M
2025-09-17 166.14 166.41 165.96 166.09 0.0M
2025-09-16 166.77 166.77 166.02 166.02 0.0M
2025-09-15 167.11 167.19 166.74 167.07 0.0M
2025-09-12 167.12 167.63 167.12 167.25 0.0M
2025-09-11 167.79 167.94 167.53 167.58 0.0M
2025-09-10 167.54 167.54 167.18 167.41 0.0M
2025-09-09 166.81 167.17 166.63 167.13 0.0M
2025-09-08 166.90 167.09 166.84 167.09 0.0M
2025-09-05 166.94 167.05 166.58 166.72 0.0M
2025-09-04 166.66 167.10 166.66 166.99 0.0M
2025-09-03 166.21 166.25 165.88 166.25 0.0M
2025-09-02 165.40 166.29 165.40 165.98 0.0M
2025-09-01 165.25 165.51 164.90 165.51 0.0M
2025-08-29 166.32 166.32 165.66 165.68 0.0M
2025-08-28 166.63 166.80 166.26 166.30 0.0M
2025-08-27 166.50 167.18 166.50 166.68 0.0M
2025-08-26 166.20 166.20 166.00 166.06 0.0M
2025-08-25 165.53 165.57 165.22 165.57 0.0M
2025-08-22 166.29 166.32 165.34 165.34 0.0M
2025-08-21 166.18 166.18 165.62 165.92 0.0M
2025-08-20 165.87 165.96 165.63 165.74 0.0M
2025-08-19 166.43 166.83 166.41 166.83 0.0M
2025-08-18 166.37 166.82 166.33 166.33 0.0M
2025-08-15 166.93 166.93 166.20 166.20 0.0M
2025-08-14 167.34 167.55 167.34 167.39 0.0M
2025-08-13 166.71 166.90 166.42 166.75 0.0M
2025-08-12 167.74 167.88 166.60 166.60 0.0M
2025-08-11 167.19 167.97 167.19 167.97 0.0M
2025-08-08 167.36 167.73 166.94 166.94 0.0M
2025-08-07 167.11 168.04 167.11 168.04 0.0M
2025-08-06 168.62 168.62 167.74 167.74 0.0M
2025-08-05 169.26 169.31 168.94 168.94 0.0M
2025-08-04 168.35 168.84 168.35 168.79 0.0M
2025-08-01 169.17 169.47 168.47 168.85 0.0M
2025-07-31 169.27 169.81 169.24 169.44 0.0M
2025-07-30 167.79 168.68 167.79 168.64 0.0M
2025-07-29 167.23 167.93 166.77 167.93 0.0M
2025-07-28 164.96 166.02 164.96 166.02 0.0M
2025-07-25 164.22 164.55 164.22 164.50 0.0M
2025-07-24 164.20 164.31 163.88 164.04 0.0M
2025-07-23 164.54 164.96 164.54 164.81 0.0M
2025-07-22 165.25 165.25 164.93 165.00 0.0M
2025-07-21 165.71 165.96 165.18 165.18 0.0M
2025-07-18 165.50 165.50 165.14 165.30 0.0M
2025-07-17 165.87 166.27 165.69 166.03 0.0M
2025-07-16 165.18 166.14 164.10 164.10 0.0M
2025-07-15 164.89 165.40 164.82 165.40 0.0M
2025-07-14 164.55 165.06 164.51 164.51 0.0M
2025-07-11 165.28 165.28 164.71 164.71 0.0M
2025-07-10 164.87 165.47 164.76 165.47 0.0M
2025-07-09 164.38 164.82 164.38 164.82 0.0M
2025-07-08 163.99 164.44 163.87 164.39 0.0M
2025-07-07 164.39 164.65 164.24 164.24 0.0M
2025-07-04 164.24 164.30 164.06 164.06 0.0M
2025-07-03 164.67 164.69 164.14 164.35 0.0M
2025-07-02 164.69 164.79 164.49 164.49 0.0M
2025-07-01 165.30 165.30 164.64 164.75 0.0M
2025-06-30 165.19 165.64 165.02 165.02 0.0M
2025-06-27 165.52 165.56 165.11 165.49 0.0M
2025-06-26 165.81 165.93 165.23 165.56 0.0M
2025-06-25 166.84 166.84 166.13 166.32 0.0M
2025-06-24 166.45 166.67 166.23 166.38 0.0M
2025-06-23 167.16 167.82 167.16 167.34 0.0M
2025-06-20 167.31 167.31 166.45 166.98 0.0M
2025-06-19 167.61 167.90 167.49 167.90 0.0M
2025-06-18 166.80 167.51 166.80 167.31 0.0M
2025-06-17 165.86 166.60 165.86 166.58 0.0M
2025-06-16 165.70 165.75 165.31 165.73 0.0M
2025-06-13 166.99 167.46 165.87 165.87 0.0M
2025-06-12 166.71 166.76 165.95 166.36 0.0M
2025-06-11 167.55 167.58 166.85 166.85 0.0M
2025-06-10 167.94 167.94 167.55 167.55 0.0M
2025-06-09 167.13 167.39 167.13 167.39 0.0M
2025-06-06 167.97 168.33 167.76 167.76 0.0M
2025-06-05 168.73 168.73 167.81 167.81 0.0M
2025-06-04 168.10 168.30 167.90 168.30 0.0M
2025-06-03 167.61 168.19 167.61 168.12 0.0M
2025-06-02 167.95 167.95 167.22 167.22 0.0M
2025-05-30 168.98 169.19 168.72 168.93 0.0M
2025-05-29 168.89 168.90 168.40 168.40 0.0M
2025-05-28 168.83 168.89 168.36 168.89 0.0M
2025-05-27 168.06 168.59 167.94 168.59 0.0M
2025-05-26 166.72 167.38 166.72 167.38 0.0M
2025-05-23 168.09 168.12 167.58 167.86 0.0M
2025-05-22 167.80 168.44 167.45 168.44 0.0M
2025-05-21 168.11 168.11 167.33 167.82 0.0M
2025-05-20 171.14 171.37 170.72 170.89 0.0M
2025-05-19 171.28 171.28 169.90 170.77 0.0M
2025-05-16 172.18 172.96 172.18 172.96 0.0M
2025-05-15 170.98 172.23 170.98 172.23 0.0M
2025-05-14 171.83 171.83 171.18 171.31 0.0M
2025-05-13 173.22 173.49 171.94 171.94 0.0M
2025-05-12 172.76 173.66 172.43 173.36 0.0M
2025-05-09 171.97 171.98 171.63 171.82 0.0M
2025-05-08 172.16 172.16 171.70 172.02 0.0M
2025-05-07 170.57 171.21 170.57 171.21 0.0M
2025-05-06 170.64 171.06 170.55 170.58 0.0M
2025-05-05 170.99 171.17 170.71 170.95 0.0M
2025-05-02 171.94 172.08 170.73 171.01 0.0M
2025-04-30 171.79 172.58 171.79 172.58 0.0M
2025-04-29 171.08 171.36 170.75 171.36 0.0M
2025-04-28 171.43 171.43 170.97 170.97 0.0M
2025-04-25 170.67 171.00 170.62 170.71 0.0M
2025-04-24 170.18 170.49 169.53 170.49 0.0M
2025-04-23 169.65 170.61 169.29 170.09 0.0M
2025-04-22 167.45 168.24 167.20 168.00 0.0M
2025-04-17 170.19 170.76 169.95 170.14 0.0M
2025-04-16 170.65 170.65 169.91 170.27 0.0M
2025-04-15 170.30 170.95 169.74 170.95 0.0M
2025-04-14 168.10 169.61 167.98 169.26 0.0M
2025-04-11 169.54 170.00 168.06 168.46 0.0M
2025-04-10 176.10 176.10 172.48 172.48 0.0M
2025-04-09 174.06 174.71 173.70 173.90 0.0M
2025-04-08 177.59 178.73 177.43 178.19 0.0M
2025-04-07 180.03 180.03 179.14 179.30 0.0M
2025-04-04 178.28 180.48 178.28 179.69 0.0M
2025-04-03 178.62 178.62 176.50 177.50 0.0M
2025-04-02 180.52 180.78 179.49 179.49 0.0M
2025-04-01 180.15 180.70 180.07 180.63 0.0M
2025-03-31 179.57 180.28 179.38 179.90 0.0M
2025-03-28 178.90 179.46 178.84 178.84 0.0M
2025-03-27 178.99 178.99 178.28 178.53 0.0M
2025-03-26 178.92 178.92 178.67 178.80 0.0M
2025-03-25 178.69 178.83 178.04 178.83 0.0M
2025-03-24 178.45 178.97 178.19 178.97 0.0M
2025-03-21 178.78 179.62 178.78 179.15 0.0M
2025-03-20 178.34 179.36 178.34 179.02 0.0M
2025-03-19 177.41 177.63 177.11 177.63 0.0M
2025-03-18 176.63 176.79 176.53 176.64 0.0M
2025-03-17 177.67 177.67 176.95 177.19 0.0M
2025-03-14 178.26 178.26 176.96 177.54 0.0M
2025-03-13 177.52 177.74 177.21 177.74 0.0M
2025-03-12 177.36 177.36 176.79 176.81 0.0M
2025-03-11 178.49 178.49 177.20 177.20 0.0M
2025-03-10 178.58 179.54 178.29 178.83 0.0M
2025-03-07 178.55 178.55 177.96 178.51 0.0M
2025-03-06 178.45 178.97 178.03 178.03 0.0M
2025-03-05 181.37 181.37 180.04 180.04 0.0M
2025-03-04 185.36 185.38 184.38 184.91 0.0M
2025-03-03 186.11 186.29 184.57 184.94 0.0M
2025-02-28 186.07 186.18 185.71 185.95 0.0M
2025-02-27 184.40 185.49 183.80 185.49 0.0M
2025-02-26 183.53 183.74 183.30 183.65 0.0M
2025-02-25 183.86 183.86 183.34 183.72 0.0M
2025-02-24 182.49 182.99 182.49 182.99 0.0M
2025-02-21 181.67 182.77 181.67 182.74 0.0M
2025-02-20 182.46 182.53 182.14 182.14 0.0M
2025-02-19 181.89 182.64 181.89 182.62 0.0M
2025-02-18 183.48 183.64 183.48 183.49 0.0M
2025-02-17 183.29 183.62 183.10 183.38 0.0M
2025-02-14 183.09 183.46 182.74 183.42 0.0M
2025-02-13 183.04 184.05 183.04 183.73 0.0M
2025-02-12 184.62 184.76 183.51 183.95 0.0M
2025-02-11 186.38 186.38 185.32 185.32 0.0M
2025-02-10 186.28 186.45 185.76 186.45 0.0M
2025-02-07 185.27 185.96 184.60 185.96 0.0M
2025-02-06 185.70 186.15 185.68 185.68 0.0M
2025-02-05 184.60 185.10 184.36 185.10 0.0M
2025-02-04 185.24 185.24 184.64 184.67 0.0M
2025-02-03 187.20 187.33 185.89 186.00 0.0M
2025-01-31 183.89 184.73 183.89 184.17 0.0M
2025-01-30 183.98 184.69 183.72 183.72 0.0M
2025-01-29 183.89 184.42 183.73 183.76 0.0M
2025-01-28 183.17 183.44 182.95 183.27 0.0M
2025-01-27 182.80 182.80 181.84 182.08 0.0M
2025-01-24 181.89 181.89 181.12 181.12 0.0M
2025-01-23 183.29 183.29 182.54 182.68 0.0M
2025-01-22 183.02 183.02 182.41 182.94 0.0M
2025-01-21 183.96 184.35 183.21 183.21 0.0M
2025-01-20 184.45 184.45 182.93 183.12 0.0M
2025-01-17 185.19 185.30 184.45 184.73 0.0M
2025-01-16 184.34 184.66 184.34 184.66 0.0M
2025-01-15 182.99 184.66 182.98 184.66 0.0M
2025-01-14 184.17 184.17 183.25 183.25 0.0M
2025-01-13 184.42 185.12 184.27 184.45 0.0M
2025-01-10 183.90 184.51 183.63 184.51 0.0M
2025-01-09 184.84 184.84 184.04 184.41 0.0M
2025-01-08 183.37 184.05 183.36 183.82 0.0M
2025-01-07 182.37 182.75 182.01 182.60 0.0M
2025-01-06 183.98 183.99 182.34 182.68 0.0M
2025-01-03 185.18 185.42 184.92 184.92 0.0M
2025-01-02 183.84 185.74 183.84 185.74 0.0M