Xtrackers II Rolling Target Maturity Sept 2027 EUR High Yield UCITS ETF 1D

XHY1
🏛️ Allemagne →
8.62
Dernière Mise à Jour: 2025-09-26
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
2022-12-30 8.73 8.74 8.73 8.73 0.0M
2022-12-29 8.71 8.75 8.71 8.74 0.0M
2022-12-28 8.74 8.76 8.72 8.72 0.0M
2022-12-27 8.73 8.77 8.73 8.74 0.0M
2022-12-23 8.75 8.78 8.75 8.76 0.0M
2022-12-22 8.78 8.80 8.74 8.75 0.0M
2022-12-21 8.71 8.76 8.71 8.76 0.0M
2022-12-20 8.66 8.70 8.66 8.70 0.0M
2022-12-19 8.70 8.72 8.69 8.70 0.0M
2022-12-16 8.72 8.72 8.68 8.70 0.0M
2022-12-15 8.79 8.80 8.74 8.74 0.1M
2022-12-14 8.82 8.84 8.82 8.83 0.0M
2022-12-13 8.75 8.84 8.75 8.84 0.0M
2022-12-12 8.74 8.75 8.74 8.74 0.0M
2022-12-09 8.72 8.77 8.72 8.75 0.0M
2022-12-08 8.72 8.73 8.72 8.72 0.0M
2022-12-07 8.76 8.76 8.74 8.74 0.0M
2022-12-06 8.76 8.77 8.76 8.76 0.0M
2022-12-05 8.74 8.80 8.74 8.76 0.0M
2022-12-02 8.76 8.77 8.75 8.75 0.0M
2022-12-01 8.75 8.80 8.75 8.78 0.0M
2022-11-30 8.73 8.76 8.73 8.75 0.0M
2022-11-29 8.74 8.76 8.74 8.75 0.0M
2022-11-28 8.69 8.74 8.69 8.73 0.0M
2022-11-25 8.75 8.77 8.72 8.74 0.0M
2022-11-24 8.73 8.77 8.73 8.76 0.0M
2022-11-23 8.75 8.75 8.70 8.73 0.0M
2022-11-22 8.64 8.69 8.63 8.67 0.0M
2022-11-21 8.64 8.67 8.64 8.66 0.0M
2022-11-18 8.61 8.66 8.60 8.65 0.0M
2022-11-17 8.63 8.66 8.61 8.61 0.0M
2022-11-16 8.66 8.66 8.63 8.64 0.0M
2022-11-15 8.68 8.68 8.65 8.66 0.0M
2022-11-14 8.71 8.72 8.70 8.70 0.0M
2022-11-11 8.66 8.73 8.66 8.70 0.0M
2022-11-10 8.58 8.69 8.58 8.67 0.0M
2022-11-09 8.58 8.61 8.58 8.60 0.0M
2022-11-08 8.56 8.61 8.56 8.60 0.0M
2022-11-07 8.56 8.59 8.56 8.59 0.0M
2022-11-04 8.50 8.59 8.50 8.57 0.0M
2022-11-03 8.50 8.52 8.50 8.51 0.0M
2022-11-02 8.56 8.56 8.55 8.55 0.0M
2022-11-01 8.54 8.58 8.54 8.56 0.0M
2022-10-31 8.52 8.53 8.52 8.52 0.0M
2022-10-28 8.50 8.52 8.50 8.52 0.0M
2022-10-27 8.47 8.54 8.46 8.54 0.0M
2022-10-26 8.47 8.48 8.47 8.48 0.0M
2022-10-25 8.44 8.46 8.40 8.46 0.1M
2022-10-24 8.44 8.44 8.42 8.43 0.0M
2022-10-21 8.39 8.41 8.36 8.41 0.0M
2022-10-20 8.40 8.41 8.39 8.41 0.0M
2022-10-19 8.43 8.43 8.40 8.40 0.0M
2022-10-18 8.43 8.43 8.43 8.43 0.0M
2022-10-17 8.40 8.40 8.39 8.40 0.0M
2022-10-14 8.41 8.41 8.37 8.38 0.0M
2022-10-13 8.37 8.39 8.36 8.39 0.0M
2022-10-12 8.40 8.40 8.38 8.38 0.0M
2022-10-11 8.37 8.39 8.37 8.38 0.0M
2022-10-10 8.40 8.41 8.39 8.39 0.0M
2022-10-07 8.45 8.45 8.40 8.41 0.0M
2022-10-06 8.47 8.51 8.45 8.45 0.0M
2022-10-05 8.50 8.51 8.47 8.47 0.0M
2022-10-04 8.44 8.54 8.44 8.52 0.0M
2022-10-03 8.38 8.41 8.38 8.41 0.0M
2022-09-30 8.39 8.42 8.39 8.42 0.0M
2022-09-29 8.39 8.39 8.37 8.37 0.0M
2022-09-28 8.37 8.43 8.37 8.43 0.0M
2022-09-27 8.41 8.46 8.41 8.42 0.0M
2022-09-26 8.40 8.47 8.38 8.42 0.0M
2022-09-23 8.48 8.48 8.41 8.45 0.0M
2022-09-22 8.47 8.50 8.46 8.47 0.0M
2022-09-21 8.48 8.52 8.46 8.52 0.0M
2022-09-20 8.53 8.53 8.49 8.49 0.0M
2022-09-19 8.53 8.57 8.51 8.54 0.0M
2022-09-16 8.54 8.54 8.52 8.53 0.0M
2022-09-15 8.57 8.61 8.57 8.57 0.0M
2022-09-14 8.57 8.57 8.57 8.57 0.0M
2022-09-13 8.61 8.66 8.59 8.59 0.1M
2022-09-12 8.65 8.70 8.65 8.68 0.0M
2022-09-09 8.59 8.62 8.59 8.62 0.0M
2022-09-08 8.55 8.59 8.51 8.56 0.0M
2022-09-07 8.51 8.56 8.51 8.54 0.0M
2022-09-06 8.49 8.53 8.49 8.52 0.0M
2022-09-05 8.50 8.52 8.49 8.52 0.0M
2022-09-02 8.51 8.59 8.50 8.58 0.0M
2022-09-01 8.47 8.48 8.46 8.48 0.0M
2022-08-31 8.52 8.52 8.47 8.49 0.0M
2022-08-30 8.59 8.62 8.58 8.58 0.0M
2022-08-29 8.57 8.59 8.55 8.59 0.0M
2022-08-26 8.64 8.64 8.59 8.59 0.0M
2022-08-25 8.64 8.65 8.64 8.65 0.0M
2022-08-24 8.60 8.61 8.60 8.61 0.0M
2022-08-23 8.57 8.62 8.57 8.62 0.0M
2022-08-22 8.61 8.62 8.57 8.57 0.0M
2022-08-19 8.67 8.67 8.61 8.61 0.0M
2022-08-18 8.66 8.70 8.66 8.69 0.0M
2022-08-17 8.71 8.71 8.66 8.66 0.0M
2022-08-16 8.78 8.83 8.73 8.73 0.0M
2022-08-15 8.74 8.78 8.74 8.76 0.0M
2022-08-12 8.72 8.79 8.72 8.76 0.0M
2022-08-11 8.73 8.77 8.73 8.73 0.0M
2022-08-10 8.68 8.73 8.68 8.73 0.1M
2022-08-09 8.95 8.96 8.90 8.92 0.1M
2022-08-08 8.92 8.95 8.92 8.95 0.0M
2022-08-05 8.93 8.95 8.92 8.92 0.0M
2022-08-04 8.94 8.96 8.93 8.94 0.0M
2022-08-03 8.89 8.94 8.89 8.92 0.0M
2022-08-02 8.90 8.91 8.88 8.89 0.0M
2022-08-01 8.96 8.96 8.95 8.95 0.0M
2022-07-29 8.89 8.91 8.89 8.91 0.0M
2022-07-28 8.82 8.89 8.82 8.89 0.0M
2022-07-27 8.78 8.82 8.78 8.81 0.0M
2022-07-26 8.83 8.83 8.75 8.75 0.0M
2022-07-25 8.84 8.88 8.83 8.83 0.0M
2022-07-22 8.78 8.87 8.78 8.87 0.0M
2022-07-21 8.72 8.80 8.72 8.79 0.0M
2022-07-20 8.77 8.77 8.70 8.75 0.0M
2022-07-19 8.66 8.81 8.66 8.79 0.0M
2022-07-18 8.67 8.67 8.66 8.67 0.0M
2022-07-15 8.62 8.64 8.62 8.64 0.0M
2022-07-14 8.63 8.63 8.59 8.59 0.0M
2022-07-13 8.64 8.64 8.62 8.63 0.0M
2022-07-12 8.63 8.65 8.63 8.65 0.0M
2022-07-11 8.62 8.68 8.61 8.64 0.0M
2022-07-08 8.62 8.64 8.62 8.64 0.0M
2022-07-07 8.58 8.62 8.58 8.62 0.0M
2022-07-06 8.58 8.59 8.55 8.59 0.0M
2022-07-05 8.58 8.59 8.54 8.54 0.0M
2022-07-04 8.59 8.59 8.57 8.59 0.0M
2022-07-01 8.54 8.61 8.54 8.58 0.0M
2022-06-30 8.56 8.57 8.53 8.57 0.0M
2022-06-29 8.62 8.62 8.58 8.58 0.0M
2022-06-28 8.66 8.66 8.63 8.63 0.0M
2022-06-27 8.67 8.67 8.65 8.65 0.0M
2022-06-24 8.67 8.68 8.67 8.68 0.0M
2022-06-23 8.65 8.66 8.63 8.65 0.0M
2022-06-22 8.66 8.67 8.66 8.67 0.0M
2022-06-21 8.67 8.70 8.67 8.69 0.0M
2022-06-20 8.63 8.68 8.63 8.66 0.0M
2022-06-17 8.61 8.65 8.60 8.62 0.0M
2022-06-16 8.68 8.68 8.58 8.58 0.0M
2022-06-15 8.68 8.69 8.65 8.67 0.0M
2022-06-14 8.68 8.68 8.55 8.59 0.0M
2022-06-13 8.72 8.72 8.58 8.60 0.0M
2022-06-10 8.78 8.79 8.75 8.75 0.0M
2022-06-09 8.87 8.87 8.81 8.81 0.0M
2022-06-08 8.87 8.91 8.87 8.88 0.0M
2022-06-07 8.90 8.91 8.89 8.89 0.0M
2022-06-06 8.90 8.92 8.90 8.91 0.0M
2022-06-03 8.92 8.92 8.91 8.91 0.0M
2022-06-02 8.91 8.92 8.91 8.91 0.0M
2022-06-01 8.91 8.93 8.91 8.91 0.0M
2022-05-31 8.92 8.95 8.91 8.91 0.0M
2022-05-30 8.88 8.96 8.88 8.94 0.0M
2022-05-27 8.93 8.97 8.93 8.97 0.0M
2022-05-26 8.91 8.95 8.91 8.95 0.0M
2022-05-25 8.88 8.91 8.86 8.91 0.0M
2022-05-24 8.86 8.86 8.85 8.85 0.0M
2022-05-23 8.87 8.87 8.85 8.87 0.0M
2022-05-20 8.87 8.88 8.85 8.85 0.0M
2022-05-19 8.84 8.87 8.75 8.86 0.0M
2022-05-18 8.90 8.91 8.87 8.87 0.0M
2022-05-17 8.90 8.94 8.90 8.91 0.0M
2022-05-16 8.90 8.91 8.90 8.90 0.0M
2022-05-13 8.88 8.92 8.88 8.90 0.0M
2022-05-12 8.86 8.87 8.85 8.86 0.0M
2022-05-11 8.83 8.90 8.83 8.89 0.0M
2022-05-10 8.79 8.81 8.78 8.81 0.0M
2022-05-09 8.74 8.77 8.72 8.74 0.0M
2022-05-06 8.79 8.79 8.73 8.78 0.0M
2022-05-05 8.89 8.89 8.77 8.78 0.0M
2022-05-04 8.87 8.87 8.84 8.84 0.0M
2022-05-03 8.88 8.88 8.86 8.87 0.0M
2022-05-02 8.88 8.88 8.84 8.86 0.0M
2022-04-29 8.92 8.92 8.87 8.88 0.0M
2022-04-28 8.95 8.96 8.90 8.90 0.0M
2022-04-27 9.09 9.09 8.94 8.94 0.0M
2022-04-26 9.20 9.20 9.15 9.15 0.0M
2022-04-25 9.19 9.19 9.15 9.17 0.0M
2022-04-22 9.22 9.22 9.20 9.20 0.0M
2022-04-21 9.22 9.25 9.22 9.22 0.0M
2022-04-20 9.25 9.25 9.22 9.22 0.0M
2022-04-19 9.23 9.23 9.18 9.18 0.0M
2022-04-14 9.23 9.23 9.22 9.22 0.0M
2022-04-13 9.23 9.23 9.21 9.21 0.0M
2022-04-12 9.22 9.23 9.20 9.23 0.0M
2022-04-11 9.29 9.29 9.24 9.24 0.0M
2022-04-08 9.26 9.26 9.25 9.25 0.0M
2022-04-07 9.25 9.27 9.24 9.24 0.0M
2022-04-06 9.28 9.28 9.24 9.25 0.0M
2022-04-05 9.29 9.31 9.29 9.30 0.0M
2022-04-04 9.30 9.32 9.30 9.32 0.0M
2022-04-01 9.29 9.34 9.29 9.31 0.0M
2022-03-31 9.28 9.31 9.28 9.30 0.0M
2022-03-30 9.29 9.31 9.24 9.30 0.0M
2022-03-29 9.25 9.32 9.25 9.32 0.0M
2022-03-28 9.24 9.26 9.24 9.26 0.0M
2022-03-25 9.25 9.27 9.24 9.25 0.0M
2022-03-24 9.25 9.25 9.24 9.24 0.0M
2022-03-23 9.25 9.27 9.24 9.24 0.0M
2022-03-22 9.25 9.27 9.24 9.25 0.0M
2022-03-21 9.23 9.26 9.23 9.24 0.0M
2022-03-18 9.22 9.25 9.22 9.23 0.0M
2022-03-17 9.19 9.24 9.14 9.24 0.0M
2022-03-16 9.15 9.20 9.15 9.19 0.0M
2022-03-15 9.11 9.11 9.11 9.11 0.0M
2022-03-14 9.17 9.17 9.14 9.14 0.0M
2022-03-11 9.17 9.17 9.15 9.15 0.0M
2022-03-10 9.19 9.19 9.14 9.15 0.0M
2022-03-09 9.13 9.20 9.13 9.19 0.0M
2022-03-08 9.10 9.14 9.10 9.13 0.0M
2022-03-07 9.13 9.13 9.12 9.13 0.0M
2022-03-04 9.22 9.24 9.19 9.19 0.0M
2022-03-03 9.32 9.32 9.28 9.28 0.0M
2022-03-02 9.25 9.33 9.25 9.33 0.0M
2022-03-01 9.35 9.35 9.31 9.31 0.0M
2022-02-28 9.31 9.34 9.29 9.33 0.0M
2022-02-25 9.29 9.41 9.29 9.40 0.0M
2022-02-24 9.26 9.31 9.26 9.30 0.1M
2022-02-23 9.38 9.39 9.35 9.35 0.0M
2022-02-22 9.31 9.37 9.30 9.37 0.0M
2022-02-21 9.40 9.40 9.36 9.37 0.0M
2022-02-18 9.38 9.40 9.37 9.37 0.0M
2022-02-17 9.40 9.40 9.38 9.38 0.0M
2022-02-16 9.39 9.40 9.39 9.40 0.0M
2022-02-15 9.36 9.40 9.36 9.38 0.1M
2022-02-14 9.35 9.38 9.30 9.36 0.0M
2022-02-11 9.35 9.37 9.34 9.37 0.0M
2022-02-10 9.41 9.42 9.37 9.37 0.0M
2022-02-09 9.42 9.42 9.38 9.40 0.0M
2022-02-08 9.34 9.37 9.34 9.36 0.0M
2022-02-07 9.37 9.37 9.26 9.34 0.0M
2022-02-04 9.42 9.42 9.33 9.35 0.0M
2022-02-03 9.48 9.48 9.41 9.41 0.0M
2022-02-02 9.49 9.50 9.49 9.49 0.0M
2022-02-01 9.42 9.51 9.42 9.49 0.0M
2022-01-31 9.48 9.48 9.47 9.47 0.0M
2022-01-28 9.51 9.51 9.48 9.48 0.0M
2022-01-27 9.49 9.53 9.49 9.51 0.0M
2022-01-26 9.51 9.53 9.51 9.53 0.0M
2022-01-25 9.47 9.53 9.47 9.51 0.0M
2022-01-24 9.51 9.52 9.50 9.50 0.0M
2022-01-21 9.52 9.53 9.52 9.52 0.0M
2022-01-20 9.52 9.56 9.52 9.53 0.0M
2022-01-19 9.53 9.55 9.53 9.54 0.0M
2022-01-18 9.54 9.54 9.51 9.52 0.0M
2022-01-17 9.54 9.54 9.53 9.53 0.0M
2022-01-14 9.54 9.57 9.54 9.55 0.0M
2022-01-13 9.55 9.57 9.55 9.56 0.0M
2022-01-12 9.55 9.55 9.55 9.55 0.0M
2022-01-11 9.54 9.54 9.53 9.54 0.0M
2022-01-10 9.55 9.55 9.53 9.53 0.0M
2022-01-07 9.55 9.56 9.53 9.54 0.0M
2022-01-06 9.55 9.56 9.54 9.54 0.0M
2022-01-05 9.50 9.56 9.50 9.55 0.0M
2022-01-04 9.54 9.57 9.54 9.55 0.0M
2022-01-03 9.54 9.56 9.53 9.55 0.0M