Xtrackers II US Treasuries 3-7 UCITS ETF 1D

XUT7
🏛️ Allemagne →
28.75
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
2025-10-03 28.82 28.82 28.75 28.75 0.0M
2025-10-02 28.76 28.87 28.76 28.87 0.0M
2025-10-01 28.62 28.78 28.62 28.78 0.0M
2025-09-30 28.73 28.74 28.70 28.74 0.0M
2025-09-29 28.74 28.74 28.72 28.72 0.0M
2025-09-26 28.79 28.88 28.79 28.81 0.0M
2025-09-25 28.70 28.80 28.68 28.80 0.0M
2025-09-24 28.65 28.73 28.65 28.72 0.0M
2025-09-23 28.62 28.62 28.59 28.60 0.0M
2025-09-22 28.72 28.72 28.63 28.63 0.0M
2025-09-19 28.68 28.73 28.68 28.73 0.0M
2025-09-18 28.67 28.67 28.58 28.64 0.0M
2025-09-17 28.60 28.63 28.56 28.56 0.0M
2025-09-16 28.70 28.70 28.59 28.59 0.0M
2025-09-15 28.80 28.80 28.74 28.75 0.0M
2025-09-12 28.79 28.82 28.79 28.81 0.0M
2025-09-11 28.92 28.92 28.82 28.82 0.0M
2025-09-10 28.91 28.91 28.83 28.83 0.0M
2025-09-09 28.77 28.83 28.77 28.83 0.0M
2025-09-08 28.84 28.84 28.82 28.82 0.0M
2025-09-05 28.92 28.92 28.80 28.80 0.0M
2025-09-04 28.88 28.94 28.88 28.94 0.0M
2025-09-03 28.86 28.86 28.80 28.81 0.0M
2025-09-02 28.81 28.86 28.80 28.80 0.0M
2025-09-01 28.66 28.70 28.66 28.70 0.0M
2025-08-29 28.82 28.82 28.73 28.73 0.0M
2025-08-28 28.90 28.90 28.80 28.80 0.0M
2025-08-27 28.77 28.94 28.77 28.90 0.0M
2025-08-26 28.80 28.80 28.75 28.77 0.0M
2025-08-25 28.60 28.66 28.60 28.66 0.0M
2025-08-22 28.79 28.79 28.58 28.58 0.0M
2025-08-21 28.76 28.76 28.66 28.72 0.0M
2025-08-20 28.71 28.71 28.69 28.69 0.0M
2025-08-19 29.02 29.09 29.00 29.07 0.0M
2025-08-18 29.00 29.02 29.00 29.01 0.0M
2025-08-15 29.07 29.07 28.97 28.97 0.0M
2025-08-14 29.11 29.12 29.09 29.12 0.0M
2025-08-13 29.02 29.03 29.00 29.03 0.0M
2025-08-12 29.17 29.18 29.01 29.01 0.0M
2025-08-11 29.07 29.24 29.07 29.20 0.0M
2025-08-08 29.12 29.14 29.04 29.04 0.0M
2025-08-07 29.09 29.17 29.09 29.17 0.0M
2025-08-06 29.30 29.30 29.17 29.17 0.0M
2025-08-05 29.41 29.44 29.34 29.34 0.0M
2025-08-04 29.31 29.35 29.31 29.35 0.0M
2025-08-01 29.44 29.49 29.35 29.35 0.0M
2025-07-31 29.43 29.45 29.42 29.45 0.0M
2025-07-30 29.19 29.34 29.19 29.34 0.0M
2025-07-29 29.14 29.20 29.07 29.20 0.0M
2025-07-28 28.72 28.91 28.72 28.91 0.0M
2025-07-25 28.61 28.66 28.61 28.65 0.0M
2025-07-24 28.62 28.62 28.54 28.54 0.0M
2025-07-23 28.70 28.72 28.70 28.71 0.0M
2025-07-22 28.80 28.80 28.72 28.72 0.0M
2025-07-21 28.89 28.89 28.76 28.76 0.0M
2025-07-18 28.88 28.88 28.82 28.83 0.0M
2025-07-17 28.96 28.96 28.94 28.94 0.0M
2025-07-16 28.80 28.90 28.66 28.66 0.0M
2025-07-15 28.74 28.85 28.73 28.85 0.0M
2025-07-14 28.78 28.78 28.68 28.68 0.0M
2025-07-11 28.77 28.77 28.67 28.67 0.0M
2025-07-10 28.68 28.75 28.68 28.75 0.0M
2025-07-09 28.60 28.68 28.60 28.68 0.0M
2025-07-08 28.56 28.69 28.56 28.64 0.0M
2025-07-07 28.61 28.64 28.59 28.59 0.0M
2025-07-04 28.55 28.56 28.48 28.50 0.0M
2025-07-03 28.59 28.59 28.56 28.56 0.0M
2025-07-02 28.62 28.62 28.60 28.60 0.0M
2025-07-01 28.72 28.72 28.62 28.62 0.0M
2025-06-30 28.75 28.79 28.70 28.70 0.0M
2025-06-27 28.79 28.80 28.79 28.79 0.0M
2025-06-26 28.82 28.82 28.79 28.81 0.0M
2025-06-25 29.00 29.00 28.93 28.93 0.0M
2025-06-24 28.95 28.95 28.95 28.95 0.0M
2025-06-23 29.08 29.19 29.08 29.10 0.0M
2025-06-20 29.07 29.07 29.02 29.05 0.0M
2025-06-19 29.15 29.17 29.15 29.17 0.0M
2025-06-18 29.01 29.16 29.01 29.07 0.0M
2025-06-17 28.88 28.98 28.88 28.98 0.0M
2025-06-16 28.81 28.84 28.81 28.84 0.0M
2025-06-13 29.00 29.07 28.84 28.84 0.0M
2025-06-12 28.99 29.02 28.84 28.90 0.0M
2025-06-11 29.15 29.15 29.03 29.03 0.0M
2025-06-10 29.22 29.22 29.15 29.15 0.0M
2025-06-09 29.10 29.13 29.10 29.13 0.0M
2025-06-06 29.23 29.25 29.18 29.18 0.0M
2025-06-05 29.32 29.32 29.19 29.19 0.0M
2025-06-04 29.30 29.30 29.28 29.29 0.0M
2025-06-03 29.21 29.34 29.21 29.30 0.0M
2025-06-02 29.28 29.28 29.19 29.19 0.0M
2025-05-30 29.43 29.45 29.43 29.45 0.0M
2025-05-29 29.44 29.44 29.32 29.32 0.0M
2025-05-28 29.42 29.45 29.37 29.45 0.0M
2025-05-27 29.27 29.38 29.27 29.38 0.0M
2025-05-26 29.03 29.23 29.03 29.20 0.0M
2025-05-23 29.37 29.37 29.27 29.29 0.0M
2025-05-22 29.27 29.38 29.27 29.38 0.0M
2025-05-21 29.30 29.30 29.24 29.24 0.0M
2025-05-20 29.51 29.58 29.51 29.53 0.0M
2025-05-19 29.58 29.58 29.37 29.49 0.0M
2025-05-16 29.68 29.81 29.68 29.81 0.0M
2025-05-15 29.48 29.69 29.48 29.69 0.0M
2025-05-14 29.61 29.61 29.54 29.54 0.0M
2025-05-13 29.84 29.88 29.66 29.66 0.0M
2025-05-12 29.64 29.89 29.64 29.87 0.0M
2025-05-09 29.64 29.64 29.59 29.59 0.0M
2025-05-08 29.65 29.65 29.56 29.62 0.0M
2025-05-07 29.36 29.47 29.36 29.47 0.0M
2025-05-06 29.43 29.46 29.40 29.43 0.0M
2025-05-05 29.47 29.47 29.41 29.45 0.0M
2025-05-02 29.62 29.62 29.44 29.44 0.0M
2025-04-30 29.47 29.67 29.47 29.67 0.0M
2025-04-29 29.37 29.43 29.37 29.43 0.0M
2025-04-28 29.47 29.47 29.41 29.41 0.0M
2025-04-25 29.36 29.37 29.35 29.35 0.0M
2025-04-24 29.28 29.32 29.20 29.32 0.0M
2025-04-23 29.20 29.26 29.20 29.26 0.0M
2025-04-22 28.86 29.02 28.86 28.98 0.0M
2025-04-17 29.27 29.43 29.27 29.33 0.0M
2025-04-16 29.27 29.28 29.26 29.28 0.0M
2025-04-15 29.28 29.40 29.27 29.40 0.0M
2025-04-14 28.91 29.11 28.91 29.11 0.0M
2025-04-11 29.30 29.30 29.04 29.04 0.0M
2025-04-10 30.22 30.22 29.71 29.71 0.0M
2025-04-09 29.98 30.06 29.98 29.99 0.0M
2025-04-08 30.44 30.57 30.44 30.51 0.0M
2025-04-07 30.71 30.72 30.68 30.68 0.0M
2025-04-04 30.44 30.66 30.44 30.66 0.0M
2025-04-03 30.46 30.46 30.23 30.31 0.0M
2025-04-02 30.81 30.84 30.62 30.62 0.0M
2025-04-01 30.77 30.83 30.77 30.81 0.0M
2025-03-31 30.69 30.73 30.69 30.72 0.0M
2025-03-28 30.63 30.69 30.60 30.60 0.0M
2025-03-27 30.64 30.64 30.55 30.58 0.0M
2025-03-26 30.61 30.61 30.58 30.59 0.0M
2025-03-25 30.55 30.57 30.45 30.57 0.0M
2025-03-24 30.49 30.57 30.49 30.57 0.0M
2025-03-21 30.50 30.58 30.50 30.58 0.0M
2025-03-20 30.39 30.51 30.39 30.51 0.0M
2025-03-19 30.26 30.27 30.21 30.27 0.0M
2025-03-18 30.12 30.18 30.12 30.15 0.0M
2025-03-17 30.31 30.31 30.22 30.22 0.0M
2025-03-14 30.46 30.46 30.24 30.32 0.0M
2025-03-13 30.34 30.37 30.34 30.35 0.0M
2025-03-12 30.29 30.29 30.20 30.20 0.0M
2025-03-11 30.44 30.44 30.26 30.26 0.0M
2025-03-10 30.48 30.50 30.45 30.50 0.0M
2025-03-07 30.45 30.48 30.44 30.48 0.0M
2025-03-06 30.44 30.48 30.37 30.37 0.0M
2025-03-05 30.95 30.95 30.70 30.70 0.0M
2025-03-04 31.55 31.55 31.42 31.49 0.0M
2025-03-03 31.69 31.69 31.47 31.47 0.0M
2025-02-28 31.69 31.69 31.65 31.69 0.0M
2025-02-27 31.38 31.58 31.35 31.58 0.0M
2025-02-26 31.25 31.27 31.25 31.25 0.0M
2025-02-25 31.34 31.34 31.24 31.27 0.0M
2025-02-24 31.10 31.21 31.10 31.21 0.0M
2025-02-21 31.03 31.16 31.03 31.16 0.0M
2025-02-20 31.17 31.17 31.08 31.08 0.0M
2025-02-19 31.05 31.18 31.05 31.18 0.0M
2025-02-18 31.52 31.52 31.51 31.51 0.0M
2025-02-17 31.48 31.54 31.48 31.51 0.0M
2025-02-14 31.44 31.48 31.44 31.47 0.0M
2025-02-13 31.47 31.60 31.47 31.54 0.0M
2025-02-12 31.73 31.74 31.63 31.63 0.0M
2025-02-11 31.99 31.99 31.83 31.83 0.0M
2025-02-10 31.95 32.00 31.95 32.00 0.0M
2025-02-07 31.77 31.89 31.75 31.89 0.0M
2025-02-06 31.85 31.92 31.82 31.82 0.0M
2025-02-05 31.72 31.76 31.72 31.76 0.0M
2025-02-04 31.88 31.88 31.77 31.77 0.0M
2025-02-03 32.11 32.11 31.99 31.99 0.0M
2025-01-31 31.65 31.79 31.65 31.70 0.0M
2025-01-30 31.61 31.72 31.59 31.59 0.0M
2025-01-29 31.63 31.67 31.60 31.60 0.0M
2025-01-28 31.51 31.57 31.51 31.54 0.0M
2025-01-27 31.43 31.43 31.33 31.33 0.0M
2025-01-24 31.35 31.35 31.21 31.21 0.0M
2025-01-23 31.53 31.53 31.46 31.46 0.0M
2025-01-22 31.50 31.50 31.43 31.48 0.0M
2025-01-21 31.66 31.71 31.52 31.52 0.0M
2025-01-20 31.76 31.76 31.55 31.55 0.0M
2025-01-17 31.89 31.89 31.82 31.82 0.0M
2025-01-16 31.76 31.81 31.76 31.81 0.0M
2025-01-15 31.55 31.83 31.55 31.83 0.0M
2025-01-14 31.75 31.75 31.61 31.61 0.0M
2025-01-13 31.80 31.88 31.80 31.82 0.0M
2025-01-10 31.75 31.82 31.73 31.82 0.0M
2025-01-09 31.78 31.80 31.76 31.80 0.0M
2025-01-08 31.55 31.76 31.55 31.73 0.0M
2025-01-07 31.42 31.50 31.42 31.50 0.0M
2025-01-06 31.67 31.67 31.46 31.47 0.0M
2025-01-03 31.89 31.89 31.83 31.83 0.0M
2025-01-02 31.63 31.97 31.63 31.97 0.0M