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

XHY1
🏛️ Alemania →
8.62
Última Actualización: 2025-09-26
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 8.70 8.72 8.70 8.70 0.0M
2023-12-28 8.77 8.77 8.66 8.67 0.0M
2023-12-27 8.76 8.76 8.67 8.68 0.0M
2023-12-22 8.68 8.72 8.68 8.70 0.0M
2023-12-21 8.66 8.70 8.66 8.68 0.0M
2023-12-20 8.69 8.69 8.66 8.67 0.0M
2023-12-19 8.64 8.66 8.64 8.65 0.0M
2023-12-18 8.65 8.65 8.63 8.63 0.0M
2023-12-15 8.68 8.68 8.65 8.66 0.0M
2023-12-14 8.63 8.69 8.63 8.69 0.0M
2023-12-13 8.59 8.61 8.58 8.60 0.0M
2023-12-12 8.54 8.59 8.54 8.58 0.0M
2023-12-11 8.62 8.62 8.55 8.57 0.0M
2023-12-08 8.57 8.59 8.57 8.59 0.0M
2023-12-07 8.57 8.58 8.56 8.57 0.1M
2023-12-06 8.57 8.60 8.54 8.58 0.0M
2023-12-05 8.60 8.60 8.57 8.57 0.0M
2023-12-04 8.53 8.61 8.53 8.59 0.0M
2023-12-01 8.55 8.60 8.55 8.59 0.0M
2023-11-30 8.60 8.60 8.50 8.56 0.0M
2023-11-29 8.55 8.59 8.55 8.57 0.0M
2023-11-28 8.52 8.55 8.52 8.54 0.0M
2023-11-27 8.51 8.52 8.50 8.52 0.0M
2023-11-24 8.50 8.51 8.50 8.51 0.0M
2023-11-23 8.46 8.52 8.46 8.51 0.0M
2023-11-22 8.48 8.51 8.48 8.51 0.0M
2023-11-21 8.48 8.51 8.47 8.48 0.0M
2023-11-20 8.51 8.51 8.46 8.47 0.0M
2023-11-17 8.54 8.54 8.52 8.52 0.0M
2023-11-16 8.52 8.53 8.49 8.51 0.0M
2023-11-15 8.53 8.55 8.47 8.52 0.0M
2023-11-14 8.48 8.52 8.48 8.51 0.0M
2023-11-13 8.47 8.49 8.47 8.47 0.0M
2023-11-10 8.51 8.51 8.45 8.45 0.0M
2023-11-09 8.50 8.52 8.48 8.48 0.0M
2023-11-08 8.47 8.50 8.47 8.50 0.0M
2023-11-07 8.52 8.52 8.47 8.48 0.0M
2023-11-06 8.50 8.50 8.45 8.47 0.0M
2023-11-03 8.47 8.49 8.46 8.49 0.0M
2023-11-02 8.43 8.48 8.43 8.47 0.0M
2023-11-01 8.43 8.44 8.40 8.42 0.0M
2023-10-31 8.37 8.41 8.37 8.40 0.0M
2023-10-30 8.38 8.39 8.38 8.38 0.0M
2023-10-27 8.40 8.40 8.34 8.34 0.0M
2023-10-26 8.37 8.42 8.37 8.39 0.0M
2023-10-25 8.37 8.42 8.37 8.39 0.0M
2023-10-24 8.35 8.38 8.35 8.38 0.0M
2023-10-23 8.31 8.37 8.31 8.35 0.0M
2023-10-20 8.33 8.34 8.33 8.33 0.0M
2023-10-19 8.37 8.37 8.35 8.35 0.0M
2023-10-18 8.38 8.41 8.35 8.37 0.0M
2023-10-17 8.40 8.40 8.37 8.39 0.0M
2023-10-16 8.39 8.42 8.39 8.40 0.0M
2023-10-13 8.38 8.39 8.38 8.39 0.0M
2023-10-12 8.39 8.41 8.38 8.39 0.0M
2023-10-11 8.41 8.43 8.39 8.39 0.0M
2023-10-10 8.38 8.41 8.38 8.39 0.0M
2023-10-09 8.38 8.38 8.36 8.37 0.0M
2023-10-06 8.42 8.42 8.38 8.38 0.0M
2023-10-05 8.39 8.40 8.36 8.39 0.0M
2023-10-04 8.41 8.43 8.36 8.39 0.0M
2023-10-03 8.42 8.46 8.40 8.42 0.0M
2023-10-02 8.43 8.44 8.42 8.42 0.0M
2023-09-29 8.44 8.44 8.40 8.42 0.0M
2023-09-28 8.42 8.42 8.41 8.42 0.0M
2023-09-27 8.42 8.43 8.41 8.42 0.0M
2023-09-26 8.40 8.44 8.40 8.41 0.0M
2023-09-25 8.44 8.46 8.41 8.42 0.0M
2023-09-22 8.40 8.46 8.40 8.44 0.0M
2023-09-21 8.47 8.48 8.41 8.45 0.0M
2023-09-20 8.45 8.48 8.45 8.47 0.0M
2023-09-19 8.44 8.46 8.42 8.44 0.0M
2023-09-18 8.50 8.50 8.42 8.44 0.0M
2023-09-15 8.49 8.49 8.46 8.46 0.0M
2023-09-14 8.44 8.49 8.44 8.48 0.0M
2023-09-13 8.44 8.47 8.44 8.45 0.0M
2023-09-12 8.45 8.47 8.42 8.46 0.0M
2023-09-11 8.48 8.48 8.45 8.45 0.0M
2023-09-08 8.48 8.48 8.44 8.45 0.0M
2023-09-07 8.43 8.46 8.43 8.44 0.0M
2023-09-06 8.42 8.43 8.42 8.43 0.0M
2023-09-05 8.44 8.44 8.41 8.44 0.0M
2023-09-04 8.44 8.44 8.42 8.43 0.0M
2023-09-01 8.43 8.45 8.42 8.44 0.0M
2023-08-31 8.44 8.44 8.42 8.42 0.0M
2023-08-30 8.46 8.46 8.41 8.44 0.0M
2023-08-29 8.45 8.45 8.43 8.44 0.0M
2023-08-28 8.42 8.44 8.40 8.43 0.0M
2023-08-25 8.37 8.42 8.37 8.41 0.0M
2023-08-24 8.40 8.41 8.38 8.40 0.0M
2023-08-23 8.46 8.46 8.39 8.41 0.0M
2023-08-22 8.69 8.71 8.69 8.70 0.0M
2023-08-21 8.69 8.70 8.69 8.69 0.0M
2023-08-18 8.68 8.70 8.68 8.68 0.0M
2023-08-17 8.69 8.71 8.68 8.69 0.0M
2023-08-16 8.70 8.72 8.70 8.71 0.0M
2023-08-15 8.71 8.72 8.69 8.70 0.0M
2023-08-14 8.67 8.73 8.67 8.71 0.0M
2023-08-11 8.71 8.72 8.69 8.70 0.0M
2023-08-10 8.71 8.75 8.71 8.73 0.0M
2023-08-09 8.70 8.71 8.67 8.69 0.0M
2023-08-08 8.67 8.73 8.67 8.68 0.0M
2023-08-07 8.67 8.68 8.66 8.68 0.0M
2023-08-04 8.65 8.69 8.65 8.67 0.0M
2023-08-03 8.64 8.67 8.63 8.65 0.0M
2023-08-02 8.67 8.68 8.64 8.64 0.0M
2023-08-01 8.68 8.71 8.66 8.66 0.1M
2023-07-31 8.71 8.71 8.67 8.68 0.0M
2023-07-28 8.67 8.71 8.66 8.69 0.0M
2023-07-27 8.65 8.70 8.65 8.68 0.0M
2023-07-26 8.64 8.65 8.62 8.64 0.0M
2023-07-25 8.67 8.69 8.62 8.65 0.0M
2023-07-24 8.70 8.70 8.66 8.68 0.0M
2023-07-21 8.64 8.69 8.64 8.68 0.0M
2023-07-20 8.63 8.65 8.63 8.65 0.0M
2023-07-19 8.67 8.67 8.64 8.64 0.1M
2023-07-18 8.62 8.65 8.62 8.65 0.0M
2023-07-17 8.63 8.64 8.63 8.63 0.0M
2023-07-14 8.65 8.66 8.65 8.65 0.0M
2023-07-13 8.61 8.66 8.61 8.64 0.0M
2023-07-12 8.60 8.64 8.60 8.64 0.0M
2023-07-11 8.59 8.60 8.59 8.59 0.0M
2023-07-10 8.57 8.59 8.57 8.58 0.0M
2023-07-07 8.57 8.59 8.57 8.58 0.0M
2023-07-06 8.57 8.59 8.55 8.55 0.0M
2023-07-05 8.60 8.61 8.58 8.58 0.0M
2023-07-04 8.61 8.62 8.58 8.60 0.0M
2023-07-03 8.63 8.63 8.61 8.61 0.0M
2023-06-30 8.62 8.62 8.61 8.62 0.0M
2023-06-29 8.62 8.63 8.61 8.61 0.0M
2023-06-28 8.61 8.62 8.61 8.61 0.0M
2023-06-27 8.60 8.61 8.58 8.61 0.0M
2023-06-26 8.62 8.63 8.60 8.60 0.0M
2023-06-23 8.60 8.64 8.60 8.63 0.0M
2023-06-22 8.63 8.64 8.61 8.63 0.0M
2023-06-21 8.66 8.66 8.65 8.65 0.0M
2023-06-20 8.67 8.67 8.65 8.65 0.0M
2023-06-19 8.68 8.68 8.66 8.66 0.0M
2023-06-16 8.68 8.69 8.66 8.69 0.0M
2023-06-15 8.68 8.68 8.65 8.66 0.0M
2023-06-14 8.67 8.68 8.67 8.67 0.0M
2023-06-13 8.66 8.68 8.65 8.66 0.0M
2023-06-12 8.65 8.66 8.65 8.66 0.0M
2023-06-09 8.64 8.65 8.62 8.64 0.0M
2023-06-08 8.64 8.64 8.62 8.63 0.0M
2023-06-07 8.60 8.62 8.60 8.62 0.0M
2023-06-06 8.59 8.61 8.59 8.60 0.0M
2023-06-05 8.60 8.61 8.59 8.59 0.0M
2023-06-02 8.61 8.61 8.56 8.61 0.0M
2023-06-01 8.55 8.61 8.55 8.60 0.0M
2023-05-31 8.58 8.60 8.56 8.58 0.0M
2023-05-30 8.58 8.61 8.58 8.60 0.0M
2023-05-29 8.56 8.59 8.56 8.58 0.0M
2023-05-26 8.55 8.59 8.55 8.59 0.0M
2023-05-25 8.56 8.58 8.56 8.57 0.0M
2023-05-24 8.57 8.57 8.53 8.57 0.0M
2023-05-23 8.56 8.58 8.55 8.57 0.0M
2023-05-22 8.58 8.60 8.54 8.57 0.0M
2023-05-19 8.57 8.59 8.57 8.58 0.0M
2023-05-18 8.55 8.58 8.55 8.57 0.0M
2023-05-17 8.56 8.56 8.56 8.56 0.0M
2023-05-16 8.56 8.57 8.55 8.55 0.0M
2023-05-15 8.57 8.60 8.57 8.57 0.0M
2023-05-12 8.58 8.59 8.57 8.58 0.0M
2023-05-11 8.60 8.61 8.57 8.57 0.0M
2023-05-10 8.57 8.57 8.56 8.57 0.0M
2023-05-09 8.61 8.61 8.55 8.56 0.0M
2023-05-08 8.54 8.56 8.54 8.54 0.0M
2023-05-05 8.56 8.57 8.55 8.56 0.0M
2023-05-04 8.56 8.57 8.55 8.56 0.0M
2023-05-03 8.53 8.57 8.53 8.57 0.0M
2023-05-02 8.60 8.60 8.56 8.56 0.0M
2023-04-28 8.56 8.59 8.55 8.58 0.0M
2023-04-27 8.54 8.57 8.54 8.56 0.0M
2023-04-26 8.59 8.59 8.55 8.55 0.0M
2023-04-25 8.58 8.58 8.55 8.57 0.0M
2023-04-24 8.56 8.57 8.54 8.55 0.0M
2023-04-21 8.54 8.55 8.54 8.54 0.0M
2023-04-20 8.54 8.56 8.52 8.54 0.0M
2023-04-19 8.56 8.58 8.55 8.55 0.0M
2023-04-18 8.53 8.58 8.53 8.58 0.0M
2023-04-17 8.56 8.56 8.55 8.55 0.0M
2023-04-14 8.59 8.59 8.55 8.56 0.0M
2023-04-13 8.56 8.57 8.55 8.56 0.0M
2023-04-12 8.55 8.57 8.55 8.56 0.0M
2023-04-11 8.45 8.57 8.45 8.55 0.0M
2023-04-06 8.52 8.55 8.52 8.54 0.0M
2023-04-05 8.54 8.54 8.51 8.51 0.0M
2023-04-04 8.55 8.58 8.54 8.54 0.0M
2023-04-03 8.57 8.59 8.57 8.58 0.0M
2023-03-31 8.56 8.60 8.54 8.59 0.0M
2023-03-30 8.55 8.57 8.55 8.56 0.0M
2023-03-29 8.52 8.56 8.52 8.55 0.0M
2023-03-28 8.51 8.51 8.49 8.51 0.0M
2023-03-27 8.50 8.51 8.48 8.50 0.0M
2023-03-24 8.61 8.61 8.47 8.49 0.0M
2023-03-23 8.63 8.63 8.59 8.62 0.0M
2023-03-22 8.54 8.64 8.54 8.63 0.0M
2023-03-21 8.55 8.62 8.55 8.61 0.0M
2023-03-20 8.53 8.56 8.44 8.55 0.0M
2023-03-17 8.56 8.57 8.52 8.53 0.0M
2023-03-16 8.59 8.59 8.54 8.56 0.0M
2023-03-15 8.57 8.57 8.53 8.53 0.0M
2023-03-14 8.57 8.62 8.55 8.57 0.0M
2023-03-13 8.57 8.59 8.56 8.56 0.0M
2023-03-10 8.52 8.61 8.52 8.59 0.0M
2023-03-09 8.58 8.62 8.58 8.62 0.0M
2023-03-08 8.61 8.62 8.60 8.61 0.0M
2023-03-07 8.62 8.65 8.62 8.63 0.0M
2023-03-06 8.65 8.65 8.61 8.63 0.0M
2023-03-03 8.60 8.61 8.60 8.60 0.0M
2023-03-02 8.58 8.58 8.56 8.58 0.0M
2023-03-01 8.57 8.59 8.57 8.57 0.0M
2023-02-28 8.55 8.61 8.55 8.59 0.0M
2023-02-27 8.61 8.62 8.60 8.60 0.0M
2023-02-24 8.60 8.60 8.56 8.56 0.0M
2023-02-23 8.59 8.60 8.57 8.59 0.0M
2023-02-22 8.63 8.65 8.57 8.58 0.0M
2023-02-21 8.61 8.66 8.60 8.61 0.0M
2023-02-20 8.68 8.68 8.64 8.65 0.0M
2023-02-17 8.67 8.67 8.63 8.64 0.0M
2023-02-16 8.66 8.67 8.66 8.66 0.0M
2023-02-15 8.61 8.67 8.61 8.65 0.0M
2023-02-14 8.70 8.70 8.65 8.66 0.1M
2023-02-13 8.64 8.67 8.64 8.67 0.0M
2023-02-10 8.66 8.69 8.65 8.65 0.0M
2023-02-09 8.69 8.71 8.68 8.69 0.0M
2023-02-08 8.68 8.69 8.67 8.67 0.0M
2023-02-07 8.98 8.99 8.96 8.96 0.0M
2023-02-06 8.99 8.99 8.95 8.97 0.0M
2023-02-03 9.00 9.00 8.97 8.99 0.0M
2023-02-02 8.89 8.99 8.89 8.98 0.0M
2023-02-01 8.87 8.89 8.87 8.87 0.0M
2023-01-31 8.86 8.88 8.80 8.87 0.0M
2023-01-30 8.87 8.87 8.85 8.86 0.0M
2023-01-27 8.89 8.89 8.87 8.89 0.1M
2023-01-26 8.92 8.93 8.87 8.89 0.0M
2023-01-25 8.91 8.91 8.90 8.91 0.0M
2023-01-24 8.90 8.92 8.90 8.91 0.0M
2023-01-23 8.89 8.89 8.87 8.89 0.0M
2023-01-20 8.90 8.90 8.88 8.89 0.0M
2023-01-19 8.91 8.92 8.88 8.90 0.0M
2023-01-18 8.92 8.95 8.92 8.95 0.0M
2023-01-17 8.91 8.96 8.91 8.94 0.0M
2023-01-16 8.93 8.93 8.89 8.89 0.0M
2023-01-13 8.92 8.94 8.90 8.92 0.0M
2023-01-12 8.89 8.93 8.89 8.92 0.0M
2023-01-11 8.86 8.90 8.85 8.88 0.0M
2023-01-10 8.86 8.87 8.84 8.86 0.0M
2023-01-09 8.86 8.90 8.86 8.88 0.0M
2023-01-06 8.82 8.86 8.81 8.86 0.0M
2023-01-05 8.81 8.82 8.78 8.80 0.0M
2023-01-04 8.80 8.82 8.80 8.82 0.0M
2023-01-03 8.76 8.80 8.76 8.78 0.0M
2023-01-02 8.72 8.77 8.72 8.76 0.0M