Xtrackers II ESG Global Aggregate Bond UCITS ETF 1D (XBAG)

XBAG
🏛️ Allemagne →
34.22
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 36.21 36.26 36.14 36.24 0.0M
2023-12-28 36.25 36.32 36.19 36.32 0.0M
2023-12-27 36.17 36.28 36.17 36.24 0.0M
2023-12-22 36.32 36.35 36.25 36.30 0.0M
2023-12-21 36.35 36.39 36.29 36.36 0.0M
2023-12-20 36.20 36.40 36.20 36.30 0.0M
2023-12-19 36.56 36.56 36.18 36.18 0.0M
2023-12-18 36.30 36.41 36.26 36.27 0.0M
2023-12-15 35.98 36.40 35.98 36.40 0.0M
2023-12-14 36.20 36.36 36.06 36.11 0.0M
2023-12-13 35.90 36.07 35.90 36.05 0.0M
2023-12-12 35.98 35.99 35.91 35.91 0.0M
2023-12-11 36.05 36.05 35.75 35.95 0.2M
2023-12-08 36.07 36.07 35.93 35.97 0.0M
2023-12-07 35.87 36.08 35.87 36.04 0.0M
2023-12-06 35.88 35.97 35.81 35.97 0.0M
2023-12-05 35.74 35.89 35.59 35.89 0.0M
2023-12-04 35.48 35.64 35.48 35.59 0.0M
2023-12-01 35.16 35.50 35.16 35.48 0.0M
2023-11-30 35.16 35.30 35.16 35.22 0.0M
2023-11-29 35.07 35.17 35.05 35.17 0.0M
2023-11-28 34.89 34.93 34.83 34.91 0.0M
2023-11-27 34.74 34.82 34.62 34.82 0.0M
2023-11-24 34.70 34.82 34.68 34.68 0.0M
2023-11-23 34.87 34.95 34.83 34.85 0.0M
2023-11-22 34.87 35.05 34.87 34.95 0.0M
2023-11-21 34.85 34.95 34.85 34.95 0.0M
2023-11-20 34.95 34.95 34.74 34.75 0.0M
2023-11-17 34.81 35.02 34.81 34.84 0.0M
2023-11-16 34.69 34.87 34.69 34.86 0.0M
2023-11-15 34.78 34.84 34.64 34.68 0.0M
2023-11-14 35.01 35.05 34.92 34.98 0.0M
2023-11-13 35.07 35.07 34.92 34.97 0.0M
2023-11-10 35.12 35.14 34.95 35.10 0.0M
2023-11-09 35.17 35.21 35.11 35.11 0.0M
2023-11-08 35.10 35.20 35.10 35.19 0.0M
2023-11-07 34.98 35.15 34.98 35.14 0.0M
2023-11-06 34.99 35.09 34.89 34.91 0.1M
2023-11-03 34.90 35.09 34.90 35.06 0.0M
2023-11-02 34.83 35.03 34.83 35.03 0.0M
2023-11-01 34.67 34.95 34.67 34.95 0.0M
2023-10-31 34.74 34.77 34.56 34.77 0.0M
2023-10-30 34.89 34.89 34.62 34.64 0.0M
2023-10-27 34.65 34.84 34.65 34.70 0.0M
2023-10-26 34.51 34.79 34.51 34.79 0.0M
2023-10-25 34.73 34.76 34.66 34.66 0.0M
2023-10-24 34.45 34.71 34.45 34.71 0.0M
2023-10-23 34.53 34.57 34.41 34.57 0.0M
2023-10-20 34.76 34.76 34.50 34.64 0.0M
2023-10-19 34.65 34.67 34.58 34.65 0.0M
2023-10-18 34.78 34.88 34.73 34.80 0.0M
2023-10-17 35.04 35.04 34.68 34.81 0.0M
2023-10-16 35.13 35.18 35.08 35.08 0.0M
2023-10-13 35.11 35.31 35.11 35.27 0.0M
2023-10-12 35.19 35.23 35.14 35.17 0.0M
2023-10-11 35.03 35.26 35.03 35.11 0.0M
2023-10-10 35.04 35.07 34.91 35.00 0.0M
2023-10-09 34.83 35.09 34.83 35.07 0.0M
2023-10-06 34.88 35.01 34.83 34.85 0.0M
2023-10-05 35.00 35.08 34.95 34.97 0.0M
2023-10-04 34.89 35.00 34.76 34.99 0.2M
2023-10-03 35.17 35.17 34.97 35.01 0.0M
2023-10-02 35.09 35.15 35.07 35.13 0.0M
2023-09-29 35.03 35.20 35.03 35.19 0.0M
2023-09-28 35.36 35.36 34.99 35.05 0.0M
2023-09-27 35.22 35.35 35.22 35.29 0.0M
2023-09-26 35.24 35.24 35.20 35.23 0.0M
2023-09-25 35.15 35.31 35.09 35.30 0.0M
2023-09-22 35.11 35.29 35.11 35.29 0.0M
2023-09-21 35.32 35.32 35.20 35.20 0.0M
2023-09-20 35.42 35.42 35.26 35.32 0.0M
2023-09-19 35.38 35.39 35.30 35.36 0.0M
2023-09-18 35.33 35.52 35.29 35.34 0.1M
2023-09-15 35.45 35.50 35.41 35.43 0.0M
2023-09-14 35.35 35.58 35.30 35.52 0.0M
2023-09-13 35.27 35.29 35.18 35.29 0.0M
2023-09-12 35.43 35.43 35.28 35.30 0.0M
2023-09-11 35.23 35.38 35.23 35.29 0.0M
2023-09-08 35.34 35.46 35.34 35.42 0.0M
2023-09-07 35.20 35.39 35.20 35.38 0.0M
2023-09-06 35.32 35.37 35.27 35.30 0.0M
2023-09-05 35.33 35.44 35.33 35.38 0.0M
2023-09-04 35.38 35.39 35.33 35.37 0.0M
2023-09-01 35.28 35.46 35.28 35.41 0.0M
2023-08-31 35.13 35.46 35.13 35.42 0.0M
2023-08-30 35.21 35.21 35.12 35.18 0.0M
2023-08-29 35.19 35.30 35.19 35.29 0.0M
2023-08-28 35.07 35.27 35.07 35.25 0.0M
2023-08-25 35.19 35.31 35.19 35.27 0.0M
2023-08-24 35.27 35.28 35.16 35.25 0.0M
2023-08-23 34.83 35.21 34.83 35.18 0.0M
2023-08-22 35.02 35.16 35.00 35.13 0.0M
2023-08-21 35.26 35.26 35.02 35.04 0.0M
2023-08-18 35.13 35.25 35.13 35.25 0.0M
2023-08-17 35.18 35.18 35.09 35.13 0.0M
2023-08-16 35.20 35.23 35.15 35.21 0.0M
2023-08-15 35.15 35.20 35.01 35.20 0.0M
2023-08-14 35.35 35.51 35.18 35.28 0.1M
2023-08-11 35.16 35.33 35.15 35.25 0.0M
2023-08-10 35.48 35.48 35.26 35.34 0.0M
2023-08-09 35.48 35.52 35.42 35.47 0.0M
2023-08-08 35.38 35.58 35.38 35.51 0.0M
2023-08-07 35.27 35.37 35.27 35.34 0.0M
2023-08-04 35.35 35.35 35.16 35.26 0.0M
2023-08-03 35.38 35.48 35.31 35.35 0.0M
2023-08-02 35.42 35.49 35.37 35.37 0.0M
2023-08-01 35.55 35.70 35.49 35.49 0.0M
2023-07-31 35.52 35.56 35.43 35.56 0.0M
2023-07-28 35.71 35.77 35.58 35.61 0.0M
2023-07-27 35.60 35.72 35.39 35.70 0.0M
2023-07-26 35.62 35.62 35.50 35.55 0.0M
2023-07-25 35.68 35.68 35.57 35.63 0.0M
2023-07-24 35.30 35.62 35.30 35.62 0.0M
2023-07-21 35.33 35.49 35.33 35.49 0.0M
2023-07-20 35.50 35.50 35.36 35.45 0.0M
2023-07-19 35.47 35.47 35.32 35.43 0.0M
2023-07-18 35.30 35.42 35.30 35.42 0.0M
2023-07-17 35.18 35.59 35.18 35.26 0.1M
2023-07-14 35.26 35.39 35.26 35.28 0.0M
2023-07-13 35.32 35.46 35.32 35.42 0.0M
2023-07-12 35.37 35.40 35.32 35.37 0.0M
2023-07-11 35.27 35.45 35.27 35.31 0.0M
2023-07-10 35.28 35.34 35.18 35.33 0.0M
2023-07-07 35.38 35.50 35.37 35.37 0.0M
2023-07-06 35.69 35.70 35.43 35.43 0.0M
2023-07-05 35.75 35.86 35.69 35.72 0.0M
2023-07-04 35.82 35.82 35.70 35.77 0.0M
2023-07-03 35.81 35.87 35.74 35.77 0.0M
2023-06-30 35.66 35.83 35.66 35.76 0.0M
2023-06-29 35.83 35.85 35.72 35.75 0.0M
2023-06-28 35.77 35.83 35.68 35.83 0.0M
2023-06-27 35.85 35.85 35.72 35.75 0.0M
2023-06-26 35.85 36.03 35.85 35.91 0.0M
2023-06-23 35.61 36.05 35.61 35.91 0.0M
2023-06-22 35.77 35.77 35.63 35.68 0.0M
2023-06-21 35.84 35.90 35.78 35.79 0.0M
2023-06-20 35.79 35.91 35.69 35.91 0.0M
2023-06-19 35.88 35.88 35.73 35.74 0.0M
2023-06-16 35.71 35.92 35.71 35.90 0.0M
2023-06-15 35.97 35.97 35.82 35.87 0.0M
2023-06-14 36.10 36.15 36.02 36.05 0.0M
2023-06-13 36.21 36.26 36.14 36.16 0.0M
2023-06-12 36.29 36.29 36.19 36.26 0.0M
2023-06-09 36.14 36.33 36.14 36.29 0.1M
2023-06-08 36.21 36.30 35.84 36.20 0.0M
2023-06-07 36.49 36.53 36.31 36.32 0.0M
2023-06-06 36.35 36.54 36.35 36.42 0.0M
2023-06-05 36.38 36.40 36.28 36.37 0.0M
2023-06-02 36.29 36.46 36.29 36.41 0.0M
2023-06-01 36.42 36.54 36.35 36.45 0.0M
2023-05-31 36.41 36.50 36.38 36.45 0.0M
2023-05-30 36.18 36.18 36.05 36.18 0.0M
2023-05-29 36.02 36.10 35.85 36.05 0.0M
2023-05-26 35.88 36.03 35.88 36.01 0.0M
2023-05-25 36.00 36.14 36.00 36.06 0.0M
2023-05-24 35.98 36.23 35.98 36.14 0.0M
2023-05-23 36.24 36.29 36.22 36.29 0.0M
2023-05-22 36.42 36.42 36.24 36.28 0.0M
2023-05-19 36.33 36.43 36.33 36.38 0.0M
2023-05-18 36.43 36.44 36.43 36.44 0.0M
2023-05-17 36.38 36.58 36.38 36.49 0.0M
2023-05-16 36.55 36.55 36.43 36.43 0.0M
2023-05-15 36.59 36.63 36.50 36.55 0.0M
2023-05-12 36.55 36.68 36.55 36.67 0.0M
2023-05-11 36.59 36.71 36.56 36.71 0.0M
2023-05-10 36.19 36.41 36.19 36.41 0.0M
2023-05-09 36.28 36.41 36.27 36.33 0.0M
2023-05-08 36.28 36.29 36.16 36.24 0.0M
2023-05-05 36.30 36.40 36.29 36.31 0.0M
2023-05-04 36.27 36.52 36.25 36.52 0.0M
2023-05-03 36.31 36.32 36.22 36.27 0.0M
2023-05-02 36.22 36.32 36.15 36.31 0.0M
2023-04-28 35.77 36.26 35.77 36.22 0.0M
2023-04-27 36.12 36.22 36.10 36.11 0.0M
2023-04-26 36.37 36.37 36.20 36.22 0.0M
2023-04-25 36.11 36.34 36.11 36.33 0.0M
2023-04-24 36.19 36.21 36.02 36.06 0.0M
2023-04-21 36.23 36.30 36.15 36.15 0.0M
2023-04-20 36.17 36.22 36.11 36.21 0.0M
2023-04-19 36.08 36.16 36.07 36.08 0.0M
2023-04-18 36.13 36.22 36.10 36.15 0.0M
2023-04-17 36.24 36.38 36.01 36.29 0.2M
2023-04-14 36.14 36.30 36.14 36.25 0.0M
2023-04-13 36.47 36.47 36.24 36.27 0.0M
2023-04-12 36.48 36.51 36.33 36.42 0.0M
2023-04-11 36.66 36.66 36.51 36.54 0.0M
2023-04-06 36.89 36.94 36.84 36.84 0.0M
2023-04-05 36.66 36.88 36.61 36.88 0.0M
2023-04-04 36.68 36.68 36.54 36.63 0.0M
2023-04-03 36.60 36.72 36.54 36.68 0.0M
2023-03-31 36.43 36.60 36.38 36.60 0.0M
2023-03-30 36.75 36.75 36.38 36.45 0.0M
2023-03-29 36.62 36.64 36.58 36.64 0.0M
2023-03-28 36.76 36.76 36.62 36.65 0.0M
2023-03-27 37.02 37.07 36.81 36.88 0.0M
2023-03-24 36.90 37.38 36.90 37.14 0.0M
2023-03-23 36.61 36.70 36.57 36.70 0.0M
2023-03-22 36.61 36.63 36.47 36.59 0.0M
2023-03-21 36.93 36.93 36.68 36.73 0.0M
2023-03-20 37.43 37.44 36.82 37.01 0.1M
2023-03-17 36.93 37.13 36.90 37.13 0.0M
2023-03-16 37.26 37.26 37.03 37.03 0.0M
2023-03-15 36.42 37.45 36.42 37.42 0.0M
2023-03-14 36.89 36.89 36.45 36.52 0.0M
2023-03-13 36.40 36.93 36.40 36.75 0.0M
2023-03-10 36.39 36.47 36.30 36.40 0.0M
2023-03-09 36.20 36.24 36.15 36.24 0.0M
2023-03-08 36.23 36.36 36.21 36.29 0.0M
2023-03-07 36.01 36.24 36.01 36.24 0.0M
2023-03-06 36.14 36.33 36.02 36.02 0.0M
2023-03-03 36.05 36.20 36.04 36.16 0.0M
2023-03-02 35.96 36.12 35.96 36.04 0.0M
2023-03-01 36.17 36.24 36.03 36.03 0.0M
2023-02-28 36.18 36.26 36.13 36.23 0.0M
2023-02-27 36.37 36.40 36.27 36.31 0.0M
2023-02-24 36.51 36.51 36.38 36.41 0.0M
2023-02-23 36.36 36.52 36.32 36.52 0.0M
2023-02-22 36.32 36.38 36.20 36.36 0.0M
2023-02-21 36.36 36.41 36.26 36.26 0.0M
2023-02-20 36.41 36.47 36.35 36.40 0.0M
2023-02-17 36.39 36.46 36.32 36.46 0.0M
2023-02-16 36.37 36.57 36.37 36.46 0.0M
2023-02-15 36.53 36.58 36.45 36.51 0.0M
2023-02-14 36.68 36.68 36.49 36.49 0.0M
2023-02-13 36.67 36.76 36.63 36.64 0.0M
2023-02-10 36.85 36.85 36.73 36.78 0.0M
2023-02-09 36.85 36.92 36.76 36.85 0.0M
2023-02-08 36.80 36.82 36.76 36.77 0.0M
2023-02-07 37.05 37.18 37.00 37.10 0.0M
2023-02-06 37.15 37.15 36.95 37.07 0.0M
2023-02-03 37.24 37.26 36.85 37.00 0.1M
2023-02-02 36.79 37.25 36.79 37.25 0.0M
2023-02-01 36.86 36.94 36.79 36.79 0.1M
2023-01-31 36.91 36.96 36.84 36.90 0.0M
2023-01-30 36.99 36.99 36.69 36.82 0.0M
2023-01-27 36.88 36.93 36.78 36.93 0.0M
2023-01-26 36.97 37.01 36.92 36.97 0.0M
2023-01-25 36.98 37.15 36.96 36.96 0.0M
2023-01-24 36.94 36.98 36.89 36.95 0.0M
2023-01-23 36.85 36.94 36.85 36.89 0.0M
2023-01-20 37.21 37.21 36.98 36.98 0.0M
2023-01-19 37.36 37.36 37.23 37.33 0.0M
2023-01-18 37.13 37.35 36.97 37.27 0.0M
2023-01-17 36.82 37.13 36.82 37.13 0.0M
2023-01-16 36.97 37.28 36.91 36.96 0.1M
2023-01-13 36.88 37.10 36.88 37.08 0.0M
2023-01-12 36.95 37.01 36.89 36.89 0.0M
2023-01-11 36.79 36.81 36.72 36.79 0.0M
2023-01-10 36.80 36.84 36.72 36.72 0.0M
2023-01-09 36.85 36.95 36.85 36.90 0.0M
2023-01-06 37.00 37.02 36.92 37.02 0.0M
2023-01-05 36.80 36.97 36.75 36.97 0.0M
2023-01-04 36.94 36.95 36.85 36.86 0.0M
2023-01-03 36.64 37.04 36.64 36.86 0.0M
2023-01-02 36.39 36.59 36.39 36.57 0.0M