Xtrackers II ESG Global Aggregate Bond UCITS ETF 5C - EUR Hedged

XBAE
🏛️ Alemania →
20.85
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 20.22 20.22 20.22 20.22 0.0M
2023-12-28 20.22 20.34 20.22 20.22 0.0M
2023-12-27 20.15 20.28 20.15 20.28 0.0M
2023-12-22 20.16 20.29 20.15 20.15 0.0M
2023-12-21 20.11 20.29 20.11 20.16 0.0M
2023-12-20 20.09 20.26 20.09 20.11 0.0M
2023-12-19 20.01 20.20 20.01 20.20 0.0M
2023-12-18 20.06 20.17 20.06 20.13 0.0M
2023-12-15 20.02 20.20 20.02 20.06 0.0M
2023-12-14 19.82 20.09 19.82 20.09 0.0M
2023-12-13 19.73 19.89 19.73 19.82 0.0M
2023-12-12 19.88 19.88 19.85 19.85 0.0M
2023-12-11 19.69 19.83 19.69 19.82 0.0M
2023-12-08 19.79 19.79 19.79 19.79 0.0M
2023-12-07 19.90 19.90 19.90 19.90 0.0M
2023-12-06 19.75 19.75 19.75 19.75 0.0M
2023-12-05 19.63 19.80 19.63 19.75 0.0M
2023-12-04 19.75 19.77 19.74 19.74 0.0M
2023-12-01 19.67 19.67 19.62 19.62 0.0M
2023-11-30 19.58 19.72 19.55 19.55 0.0M
2023-11-29 19.67 19.69 19.67 19.69 0.0M
2023-11-28 19.39 19.60 19.39 19.49 0.0M
2023-11-27 19.37 19.51 19.37 19.51 0.0M
2023-11-24 19.47 19.47 19.47 19.47 0.0M
2023-11-23 19.43 19.43 19.38 19.38 0.0M
2023-11-22 19.45 19.58 19.43 19.43 0.0M
2023-11-21 19.55 19.57 19.55 19.57 0.0M
2023-11-20 19.61 19.61 19.39 19.39 0.0M
2023-11-17 19.33 19.52 19.33 19.48 0.0M
2023-11-16 19.28 19.46 19.28 19.46 0.0M
2023-11-15 19.30 19.47 19.30 19.37 0.0M
2023-11-14 19.29 19.41 19.29 19.41 0.0M
2023-11-13 19.18 19.26 19.15 19.15 0.0M
2023-11-10 19.22 19.22 19.22 19.22 0.0M
2023-11-09 19.25 19.32 19.25 19.32 0.0M
2023-11-08 19.29 19.29 19.25 19.25 0.0M
2023-11-07 19.12 19.27 19.12 19.17 0.0M
2023-11-06 19.16 19.25 19.16 19.23 0.0M
2023-11-03 19.18 19.28 19.18 19.28 0.0M
2023-11-02 19.12 19.17 19.12 19.17 0.0M
2023-11-01 18.86 18.86 18.86 18.86 0.0M
2023-10-31 18.84 19.02 18.84 18.86 0.0M
2023-10-30 18.86 19.01 18.86 19.00 0.0M
2023-10-27 18.84 18.99 18.84 18.86 0.0M
2023-10-26 18.86 18.90 18.86 18.90 0.0M
2023-10-25 18.84 18.97 18.82 18.82 0.0M
2023-10-24 18.96 18.96 18.96 18.96 0.0M
2023-10-23 18.82 18.86 18.82 18.85 0.0M
2023-10-20 18.89 18.90 18.89 18.90 0.0M
2023-10-19 18.82 18.89 18.82 18.89 0.0M
2023-10-18 18.98 18.98 18.95 18.95 0.0M
2023-10-17 19.00 19.00 19.00 19.00 0.0M
2023-10-16 19.05 19.11 19.05 19.11 0.0M
2023-10-13 19.04 19.19 19.04 19.14 0.0M
2023-10-12 19.08 19.21 19.08 19.21 0.0M
2023-10-11 19.01 19.21 19.01 19.19 0.0M
2023-10-10 18.97 19.10 18.97 19.01 0.0M
2023-10-09 19.00 19.00 19.00 19.00 0.0M
2023-10-06 18.91 19.01 18.87 18.87 0.0M
2023-10-05 18.88 19.02 18.88 19.02 0.0M
2023-10-04 18.89 18.99 18.89 18.99 0.0M
2023-10-03 18.99 19.08 18.89 18.89 0.0M
2023-10-02 19.08 19.10 19.08 19.10 0.0M
2023-09-29 18.99 19.08 18.99 19.08 0.0M
2023-09-28 19.08 19.08 18.99 18.99 0.0M
2023-09-27 19.10 19.23 19.10 19.23 0.0M
2023-09-26 19.13 19.24 19.10 19.10 0.0M
2023-09-25 19.18 19.29 19.13 19.13 0.0M
2023-09-22 19.17 19.30 19.17 19.18 0.0M
2023-09-21 19.26 19.26 19.26 19.26 0.0M
2023-09-20 19.24 19.38 19.24 19.26 0.0M
2023-09-19 19.26 19.38 19.26 19.38 0.0M
2023-09-18 19.30 19.37 19.30 19.37 0.0M
2023-09-15 19.36 19.41 19.36 19.41 0.0M
2023-09-14 19.29 19.43 19.29 19.43 0.0M
2023-09-13 19.38 19.41 19.38 19.41 0.0M
2023-09-12 19.31 19.41 19.31 19.41 0.0M
2023-09-11 19.35 19.42 19.31 19.31 0.0M
2023-09-08 19.31 19.46 19.31 19.46 0.0M
2023-09-07 19.42 19.43 19.42 19.43 0.0M
2023-09-06 19.34 19.41 19.34 19.41 0.0M
2023-09-05 19.38 19.48 19.38 19.46 0.0M
2023-09-04 19.41 19.49 19.41 19.49 0.0M
2023-09-01 19.48 19.58 19.48 19.58 0.0M
2023-08-31 19.44 19.44 19.44 19.44 0.0M
2023-08-30 19.42 19.52 19.42 19.52 0.0M
2023-08-29 19.34 19.52 19.34 19.52 0.0M
2023-08-28 19.31 19.31 19.31 19.31 0.0M
2023-08-25 19.34 19.34 19.31 19.31 0.0M
2023-08-24 19.46 19.47 19.34 19.34 0.0M
2023-08-23 19.21 19.21 19.21 19.21 0.0M
2023-08-22 19.19 19.33 19.19 19.33 0.0M
2023-08-21 19.29 19.29 19.29 19.29 0.0M
2023-08-18 19.24 19.29 19.24 19.29 0.0M
2023-08-17 19.32 19.32 19.32 19.32 0.0M
2023-08-16 19.34 19.34 19.32 19.32 0.0M
2023-08-15 19.37 19.37 19.34 19.34 0.0M
2023-08-14 19.42 19.49 19.42 19.45 0.0M
2023-08-11 19.47 19.47 19.47 19.47 0.0M
2023-08-10 19.51 19.51 19.51 19.51 0.0M
2023-08-09 19.50 19.63 19.50 19.62 0.0M
2023-08-08 19.42 19.63 19.42 19.63 0.0M
2023-08-07 19.41 19.55 19.41 19.55 0.0M
2023-08-04 19.37 19.37 19.37 19.37 0.0M
2023-08-03 19.40 19.48 19.40 19.47 0.0M
2023-08-02 19.48 19.58 19.48 19.55 0.0M
2023-08-01 19.55 19.62 19.55 19.60 0.0M
2023-07-31 19.55 19.67 19.55 19.65 0.0M
2023-07-28 19.57 19.62 19.57 19.62 0.0M
2023-07-27 19.58 19.73 19.58 19.73 0.0M
2023-07-26 19.59 19.70 19.59 19.70 0.0M
2023-07-25 19.63 19.71 19.63 19.70 0.0M
2023-07-24 19.75 19.75 19.75 19.75 0.0M
2023-07-21 19.66 19.73 19.66 19.73 0.0M
2023-07-20 19.65 19.77 19.65 19.75 0.0M
2023-07-19 19.66 19.81 19.66 19.81 0.0M
2023-07-18 19.58 19.77 19.58 19.66 0.0M
2023-07-17 19.58 19.71 19.58 19.71 0.0M
2023-07-14 19.59 19.73 19.59 19.73 0.0M
2023-07-13 19.65 19.70 19.65 19.70 0.0M
2023-07-12 19.40 19.59 19.40 19.59 0.0M
2023-07-11 19.23 19.40 19.23 19.40 0.0M
2023-07-10 19.39 19.47 19.39 19.47 0.0M
2023-07-07 19.39 19.50 19.39 19.48 0.0M
2023-07-06 19.53 19.53 19.49 19.50 0.0M
2023-07-05 19.55 19.67 19.55 19.67 0.0M
2023-07-04 19.59 19.68 19.59 19.68 0.0M
2023-07-03 19.60 19.72 19.60 19.70 0.0M
2023-06-30 19.59 19.70 19.59 19.70 0.0M
2023-06-29 19.64 19.64 19.64 19.64 0.0M
2023-06-28 19.62 19.77 19.62 19.75 0.0M
2023-06-27 19.66 19.74 19.66 19.74 0.0M
2023-06-26 19.61 19.79 19.61 19.79 0.0M
2023-06-23 19.57 19.73 19.57 19.73 0.0M
2023-06-22 19.60 19.69 19.60 19.68 0.0M
2023-06-21 19.63 19.75 19.63 19.72 0.0M
2023-06-20 19.53 19.74 19.53 19.74 0.0M
2023-06-19 19.60 19.66 19.60 19.66 0.0M
2023-06-16 19.57 19.70 19.57 19.70 0.0M
2023-06-15 19.57 19.69 19.57 19.69 0.0M
2023-06-14 19.58 19.68 19.58 19.68 0.0M
2023-06-13 19.73 19.73 19.73 19.73 0.0M
2023-06-12 19.60 19.71 19.52 19.71 0.0M
2023-06-09 19.58 19.58 19.58 19.58 0.0M
2023-06-08 19.56 19.63 19.56 19.58 0.0M
2023-06-07 19.61 19.61 19.61 19.61 0.0M
2023-06-06 19.63 19.70 19.63 19.70 0.0M
2023-06-05 19.66 19.70 19.66 19.70 0.0M
2023-06-02 19.69 19.81 19.69 19.81 0.0M
2023-06-01 19.62 19.75 19.62 19.75 0.0M
2023-05-31 19.56 19.73 19.56 19.73 0.0M
2023-05-30 19.47 19.65 19.47 19.65 0.0M
2023-05-29 19.43 19.59 19.43 19.59 0.0M
2023-05-26 19.51 19.54 19.51 19.54 0.0M
2023-05-25 19.56 19.56 19.56 19.56 0.0M
2023-05-24 19.55 19.69 19.55 19.65 0.0M
2023-05-23 19.59 19.65 19.59 19.65 0.0M
2023-05-22 19.62 19.70 19.62 19.70 0.0M
2023-05-19 19.62 19.69 19.62 19.69 0.0M
2023-05-18 19.70 19.78 19.70 19.78 0.0M
2023-05-17 19.71 19.79 19.71 19.79 0.0M
2023-05-16 19.76 19.89 19.76 19.82 0.0M
2023-05-15 19.83 19.89 19.83 19.87 0.0M
2023-05-12 19.95 19.95 19.95 19.95 0.0M
2023-05-11 19.79 19.98 19.72 19.98 0.0M
2023-05-10 19.77 19.89 19.63 19.79 0.0M
2023-05-09 19.76 19.86 19.76 19.86 0.0M
2023-05-08 19.79 19.92 19.79 19.84 0.0M
2023-05-05 19.88 19.95 19.79 19.79 0.0M
2023-05-04 19.84 19.96 19.84 19.88 0.0M
2023-05-03 19.94 19.94 19.84 19.84 0.0M
2023-05-02 19.80 19.94 19.80 19.94 0.0M
2023-04-28 19.69 19.88 19.69 19.80 0.0M
2023-04-27 19.78 19.86 19.69 19.69 0.0M
2023-04-26 19.78 19.91 19.78 19.91 0.0M
2023-04-25 19.70 19.90 19.70 19.90 0.0M
2023-04-24 19.66 19.66 19.66 19.66 0.0M
2023-04-21 19.69 19.80 19.69 19.77 0.0M
2023-04-20 19.62 19.73 19.62 19.73 0.0M
2023-04-19 19.67 19.71 19.62 19.62 0.0M
2023-04-18 19.66 19.75 19.66 19.75 0.0M
2023-04-17 19.70 19.78 19.66 19.66 0.0M
2023-04-14 19.79 19.89 19.79 19.89 0.0M
2023-04-13 19.79 19.90 19.79 19.90 0.0M
2023-04-12 19.77 19.95 19.77 19.90 0.0M
2023-04-11 19.91 19.92 19.77 19.77 0.0M
2023-04-06 19.92 20.02 19.92 20.02 0.0M
2023-04-05 19.87 20.02 19.87 20.02 0.0M
2023-04-04 19.84 19.84 19.84 19.84 0.0M
2023-04-03 19.74 19.84 19.74 19.84 0.0M
2023-03-31 19.70 19.80 19.59 19.80 0.0M
2023-03-30 19.71 19.86 19.71 19.80 0.0M
2023-03-29 19.70 19.70 19.70 19.70 0.0M
2023-03-28 19.79 19.83 19.79 19.82 0.0M
2023-03-27 19.86 19.91 19.86 19.89 0.0M
2023-03-24 19.80 19.80 19.80 19.80 0.0M
2023-03-23 19.65 19.88 19.65 19.88 0.0M
2023-03-22 19.69 19.76 19.40 19.40 0.0M
2023-03-21 19.78 19.83 19.69 19.69 0.0M
2023-03-20 19.52 19.97 19.52 19.53 0.0M
2023-03-17 19.71 19.86 19.71 19.77 0.0M
2023-03-16 19.79 19.82 19.79 19.82 0.0M
2023-03-15 19.56 19.82 19.54 19.54 0.0M
2023-03-14 19.70 19.70 19.70 19.70 0.0M
2023-03-13 19.48 19.83 19.48 19.83 0.0M
2023-03-10 19.07 19.52 19.07 19.48 0.0M
2023-03-09 19.32 19.42 19.32 19.42 0.0M
2023-03-08 19.29 19.43 19.29 19.43 0.0M
2023-03-07 19.30 19.44 19.29 19.29 0.0M
2023-03-06 19.28 19.47 19.09 19.30 0.0M
2023-03-03 19.23 19.38 19.23 19.37 0.0M
2023-03-02 19.26 19.34 19.26 19.33 0.0M
2023-03-01 19.34 19.34 19.34 19.34 0.0M
2023-02-28 19.33 19.41 19.33 19.41 0.0M
2023-02-27 19.35 19.45 19.24 19.43 0.0M
2023-02-24 19.40 19.49 19.40 19.44 0.0M
2023-02-23 19.38 19.50 19.38 19.50 0.0M
2023-02-22 19.36 19.46 19.36 19.45 0.0M
2023-02-21 19.45 19.48 19.45 19.48 0.0M
2023-02-20 19.44 19.56 19.44 19.45 0.0M
2023-02-17 19.48 19.57 19.48 19.57 0.0M
2023-02-16 19.50 19.61 19.50 19.56 0.0M
2023-02-15 19.54 19.65 19.54 19.60 0.0M
2023-02-14 19.57 19.72 19.57 19.64 0.0M
2023-02-13 19.65 19.68 19.65 19.68 0.0M
2023-02-10 19.73 19.73 19.69 19.69 0.0M
2023-02-09 19.65 19.81 19.65 19.81 0.0M
2023-02-08 19.78 19.78 19.78 19.78 0.0M
2023-02-07 19.74 19.74 19.71 19.71 0.0M
2023-02-06 19.82 19.85 19.82 19.85 0.0M
2023-02-03 19.95 20.02 19.93 19.93 0.0M
2023-02-02 19.74 20.05 19.74 20.02 0.0M
2023-02-01 19.72 19.88 19.72 19.88 0.0M
2023-01-31 19.71 19.83 19.71 19.72 0.0M
2023-01-30 19.76 19.83 19.71 19.71 0.0M
2023-01-27 19.79 19.85 19.79 19.85 0.0M
2023-01-26 19.81 19.81 19.81 19.81 0.0M
2023-01-25 19.81 19.96 19.81 19.96 0.0M
2023-01-24 19.77 19.88 19.77 19.81 0.0M
2023-01-23 19.78 19.90 19.77 19.77 0.0M
2023-01-20 19.87 19.93 19.87 19.92 0.0M
2023-01-19 19.87 20.02 19.87 19.87 0.0M
2023-01-18 19.76 19.93 19.76 19.93 0.0M
2023-01-17 19.73 19.82 19.73 19.76 0.0M
2023-01-16 19.77 19.84 19.73 19.73 0.0M
2023-01-13 19.72 19.89 19.72 19.77 0.0M
2023-01-12 19.64 19.87 19.64 19.87 0.0M
2023-01-11 19.57 19.73 19.57 19.72 0.0M
2023-01-10 19.64 19.71 19.64 19.69 0.0M
2023-01-09 19.60 19.70 19.60 19.64 0.0M
2023-01-06 19.46 19.46 19.46 19.46 0.0M
2023-01-05 19.47 19.60 19.46 19.46 0.0M
2023-01-04 19.41 19.59 19.41 19.59 0.0M
2023-01-03 19.45 19.45 19.41 19.41 0.0M
2023-01-02 19.35 19.47 19.35 19.46 0.0M