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
2024-12-30 8.70 8.70 8.65 8.65 0.0M
2024-12-27 8.58 8.66 8.58 8.61 0.0M
2024-12-23 8.62 8.65 8.57 8.63 0.0M
2024-12-20 8.55 8.65 8.55 8.62 0.0M
2024-12-19 8.61 8.64 8.58 8.59 0.0M
2024-12-18 8.62 8.68 8.62 8.64 0.0M
2024-12-17 8.68 8.68 8.61 8.62 0.0M
2024-12-16 8.63 8.68 8.63 8.63 0.0M
2024-12-13 8.64 8.68 8.64 8.67 0.0M
2024-12-12 8.64 8.67 8.64 8.65 0.0M
2024-12-11 8.63 8.67 8.63 8.65 0.0M
2024-12-10 8.56 8.65 8.56 8.63 0.0M
2024-12-09 8.63 8.67 8.63 8.64 0.0M
2024-12-06 8.66 8.66 8.61 8.63 0.0M
2024-12-05 8.63 8.66 8.61 8.63 0.0M
2024-12-04 8.59 8.63 8.58 8.63 0.0M
2024-12-03 8.61 8.62 8.59 8.59 0.0M
2024-12-02 8.53 8.61 8.53 8.58 0.0M
2024-11-29 8.57 8.61 8.57 8.59 0.0M
2024-11-28 8.57 8.61 8.57 8.57 0.0M
2024-11-27 8.56 8.61 8.54 8.57 0.0M
2024-11-26 8.58 8.59 8.56 8.56 0.0M
2024-11-25 8.51 8.57 8.51 8.56 0.0M
2024-11-22 8.58 8.61 8.57 8.58 0.0M
2024-11-21 8.56 8.59 8.56 8.57 0.0M
2024-11-20 8.57 8.60 8.55 8.55 0.0M
2024-11-19 8.56 8.59 8.56 8.58 0.0M
2024-11-18 8.56 8.59 8.56 8.57 0.0M
2024-11-15 8.58 8.59 8.55 8.56 0.0M
2024-11-14 8.57 8.58 8.57 8.58 0.0M
2024-11-13 8.56 8.59 8.55 8.59 0.0M
2024-11-12 8.56 8.59 8.55 8.55 0.0M
2024-11-11 8.59 8.59 8.56 8.59 0.0M
2024-11-08 8.56 8.58 8.55 8.56 0.0M
2024-11-07 8.57 8.59 8.50 8.50 0.0M
2024-11-06 8.58 8.58 8.55 8.56 0.0M
2024-11-05 8.56 8.58 8.55 8.57 0.0M
2024-11-04 8.60 8.60 8.56 8.57 0.0M
2024-11-01 8.53 8.57 8.53 8.55 0.0M
2024-10-31 8.54 8.56 8.53 8.54 0.0M
2024-10-30 8.54 8.58 8.54 8.56 0.0M
2024-10-29 8.54 8.56 8.54 8.55 0.0M
2024-10-28 8.49 8.54 8.49 8.53 0.0M
2024-10-25 8.52 8.56 8.52 8.53 0.0M
2024-10-24 8.53 8.56 8.53 8.53 0.0M
2024-10-23 8.52 8.56 8.52 8.52 0.0M
2024-10-22 8.54 8.56 8.54 8.54 0.0M
2024-10-21 8.52 8.56 8.52 8.53 0.0M
2024-10-18 8.53 8.56 8.49 8.53 0.0M
2024-10-17 8.53 8.56 8.53 8.55 0.0M
2024-10-16 8.48 8.55 8.48 8.53 0.0M
2024-10-15 8.50 8.55 8.50 8.53 0.0M
2024-10-14 8.53 8.56 8.53 8.54 0.0M
2024-10-11 8.49 8.52 8.49 8.52 0.0M
2024-10-10 8.53 8.53 8.51 8.51 0.0M
2024-10-09 8.52 8.54 8.46 8.53 0.0M
2024-10-08 8.50 8.56 8.50 8.52 0.0M
2024-10-07 8.49 8.53 8.49 8.50 0.0M
2024-10-04 8.51 8.54 8.51 8.52 0.0M
2024-10-03 8.51 8.54 8.51 8.51 0.0M
2024-10-02 8.52 8.54 8.49 8.51 0.0M
2024-10-01 8.54 8.54 8.51 8.52 0.0M
2024-09-30 8.52 8.54 8.52 8.54 0.0M
2024-09-27 8.53 8.56 8.50 8.54 0.0M
2024-09-26 8.52 8.53 8.50 8.52 0.0M
2024-09-25 8.51 8.53 8.49 8.50 0.0M
2024-09-24 8.52 8.53 8.51 8.51 0.0M
2024-09-23 8.45 8.51 8.45 8.51 0.0M
2024-09-20 8.50 8.54 8.49 8.49 0.0M
2024-09-19 8.52 8.52 8.51 8.51 0.0M
2024-09-18 8.48 8.50 8.47 8.47 0.0M
2024-09-17 8.49 8.53 8.46 8.46 0.0M
2024-09-16 8.47 8.51 8.46 8.49 0.0M
2024-09-13 8.45 8.54 8.45 8.54 0.0M
2024-09-12 8.44 8.46 8.42 8.46 0.0M
2024-09-11 8.43 8.47 8.42 8.43 0.0M
2024-09-10 8.48 8.48 8.45 8.45 0.0M
2024-09-09 8.45 8.46 8.42 8.45 0.0M
2024-09-06 8.45 8.48 8.44 8.44 0.0M
2024-09-05 8.45 8.47 8.43 8.47 0.0M
2024-09-04 8.42 8.48 8.42 8.44 0.0M
2024-09-03 8.43 8.47 8.42 8.45 0.0M
2024-09-02 8.47 8.47 8.41 8.44 0.0M
2024-08-30 8.44 8.45 8.44 8.45 0.0M
2024-08-29 8.45 8.45 8.43 8.43 0.0M
2024-08-28 8.47 8.47 8.42 8.42 0.0M
2024-08-27 8.44 8.44 8.42 8.42 0.0M
2024-08-26 8.43 8.45 8.43 8.45 0.0M
2024-08-23 8.42 8.45 8.42 8.44 0.0M
2024-08-22 8.44 8.45 8.43 8.44 0.0M
2024-08-21 8.43 8.44 8.39 8.44 0.0M
2024-08-20 8.59 8.63 8.58 8.61 0.0M
2024-08-19 8.54 8.63 8.54 8.62 0.0M
2024-08-16 8.59 8.65 8.59 8.60 0.0M
2024-08-15 8.58 8.62 8.58 8.62 0.0M
2024-08-14 8.58 8.61 8.58 8.61 0.0M
2024-08-13 8.66 8.66 8.58 8.58 0.0M
2024-08-12 8.57 8.62 8.57 8.61 0.3M
2024-08-09 8.56 8.61 8.56 8.61 0.0M
2024-08-08 8.59 8.59 8.54 8.58 0.0M
2024-08-07 8.54 8.57 8.54 8.57 0.0M
2024-08-06 8.53 8.53 8.52 8.53 0.0M
2024-08-05 8.54 8.54 8.46 8.52 0.0M
2024-08-02 8.61 8.61 8.53 8.56 0.0M
2024-08-01 8.61 8.62 8.59 8.59 0.0M
2024-07-31 8.60 8.60 8.59 8.60 0.0M
2024-07-30 8.62 8.63 8.56 8.57 0.0M
2024-07-29 8.63 8.63 8.56 8.56 0.0M
2024-07-26 8.56 8.56 8.56 8.56 0.0M
2024-07-25 8.55 8.58 8.55 8.57 0.0M
2024-07-24 8.56 8.60 8.55 8.57 0.0M
2024-07-23 8.56 8.60 8.56 8.56 0.0M
2024-07-22 8.61 8.61 8.57 8.57 0.0M
2024-07-19 8.61 8.61 8.55 8.56 0.0M
2024-07-18 8.54 8.57 8.54 8.54 0.0M
2024-07-17 8.59 8.59 8.54 8.57 0.0M
2024-07-16 8.54 8.58 8.54 8.57 0.0M
2024-07-15 8.56 8.58 8.52 8.58 0.0M
2024-07-12 8.59 8.59 8.55 8.55 0.0M
2024-07-11 8.58 8.58 8.52 8.56 0.0M
2024-07-10 8.52 8.57 8.52 8.52 0.0M
2024-07-09 8.52 8.53 8.52 8.52 0.0M
2024-07-08 8.53 8.55 8.53 8.53 0.0M
2024-07-05 8.52 8.55 8.49 8.52 0.0M
2024-07-04 8.52 8.53 8.52 8.52 0.0M
2024-07-03 8.51 8.53 8.51 8.53 0.0M
2024-07-02 8.47 8.53 8.47 8.53 0.1M
2024-07-01 8.51 8.51 8.48 8.50 0.0M
2024-06-28 8.50 8.51 8.50 8.50 0.0M
2024-06-27 8.54 8.54 8.47 8.50 0.0M
2024-06-26 8.52 8.55 8.50 8.51 0.2M
2024-06-25 8.50 8.52 8.48 8.52 0.0M
2024-06-24 8.49 8.50 8.49 8.49 0.0M
2024-06-21 8.51 8.51 8.48 8.49 0.0M
2024-06-20 8.48 8.51 8.46 8.50 0.0M
2024-06-19 8.49 8.50 8.48 8.49 0.0M
2024-06-18 8.48 8.52 8.46 8.52 0.0M
2024-06-17 8.48 8.48 8.44 8.48 0.0M
2024-06-14 8.50 8.50 8.48 8.48 0.0M
2024-06-13 8.50 8.51 8.49 8.50 0.0M
2024-06-12 8.49 8.53 8.49 8.51 0.0M
2024-06-11 8.50 8.51 8.43 8.49 0.0M
2024-06-10 8.55 8.55 8.49 8.49 0.0M
2024-06-07 8.50 8.52 8.48 8.51 0.0M
2024-06-06 8.50 8.50 8.48 8.50 0.0M
2024-06-05 8.49 8.49 8.46 8.49 0.0M
2024-06-04 8.48 8.50 8.47 8.47 0.0M
2024-06-03 8.47 8.53 8.46 8.47 0.1M
2024-05-31 8.47 8.49 8.46 8.47 0.0M
2024-05-30 8.47 8.48 8.46 8.48 0.0M
2024-05-29 8.48 8.48 8.45 8.45 0.0M
2024-05-28 8.54 8.54 8.46 8.47 0.0M
2024-05-27 8.47 8.48 8.46 8.48 0.0M
2024-05-24 8.46 8.47 8.46 8.47 0.0M
2024-05-23 8.47 8.47 8.46 8.46 0.0M
2024-05-22 8.47 8.47 8.46 8.46 0.0M
2024-05-21 8.46 8.46 8.46 8.46 0.0M
2024-05-20 8.44 8.46 8.44 8.46 0.0M
2024-05-17 8.46 8.47 8.45 8.45 0.0M
2024-05-16 8.46 8.46 8.44 8.44 0.0M
2024-05-15 8.44 8.47 8.42 8.45 0.1M
2024-05-14 8.44 8.45 8.44 8.44 0.0M
2024-05-13 8.48 8.48 8.43 8.45 0.0M
2024-05-10 8.45 8.47 8.45 8.46 0.0M
2024-05-09 8.49 8.49 8.45 8.46 0.0M
2024-05-08 8.42 8.46 8.42 8.44 0.0M
2024-05-07 8.46 8.46 8.44 8.46 0.0M
2024-05-06 8.49 8.49 8.44 8.45 0.0M
2024-05-03 8.43 8.45 8.43 8.43 0.0M
2024-05-02 8.43 8.43 8.41 8.41 0.0M
2024-04-30 8.41 8.42 8.41 8.41 0.0M
2024-04-29 8.39 8.44 8.39 8.43 0.0M
2024-04-26 8.42 8.44 8.42 8.43 0.0M
2024-04-25 8.40 8.42 8.40 8.40 0.1M
2024-04-24 8.45 8.45 8.40 8.42 0.0M
2024-04-23 8.43 8.46 8.43 8.45 0.0M
2024-04-22 8.44 8.44 8.41 8.41 0.0M
2024-04-19 8.40 8.42 8.40 8.41 0.0M
2024-04-18 8.42 8.42 8.39 8.40 0.0M
2024-04-17 8.39 8.41 8.39 8.40 0.0M
2024-04-16 8.41 8.41 8.40 8.40 0.0M
2024-04-15 8.42 8.44 8.42 8.43 0.0M
2024-04-12 8.45 8.45 8.43 8.43 0.0M
2024-04-11 8.45 8.46 8.41 8.43 0.0M
2024-04-10 8.45 8.46 8.44 8.45 0.1M
2024-04-09 8.40 8.45 8.40 8.44 0.0M
2024-04-08 8.43 8.45 8.43 8.44 0.0M
2024-04-05 8.39 8.43 8.39 8.43 0.0M
2024-04-04 8.43 8.44 8.40 8.43 0.0M
2024-04-03 8.42 8.43 8.41 8.42 0.0M
2024-04-02 8.47 8.47 8.41 8.41 0.0M
2024-03-28 8.39 8.44 8.39 8.42 0.0M
2024-03-27 8.44 8.44 8.41 8.41 0.0M
2024-03-26 8.43 8.45 8.43 8.44 0.0M
2024-03-25 8.42 8.44 8.41 8.43 0.0M
2024-03-22 8.44 8.44 8.42 8.42 0.0M
2024-03-21 8.45 8.45 8.41 8.43 0.0M
2024-03-20 8.41 8.44 8.41 8.42 0.0M
2024-03-19 8.41 8.44 8.41 8.43 0.0M
2024-03-18 8.41 8.42 8.41 8.42 0.0M
2024-03-15 8.38 8.44 8.38 8.42 0.0M
2024-03-14 8.40 8.45 8.40 8.43 0.0M
2024-03-13 8.45 8.45 8.44 8.44 0.0M
2024-03-12 8.42 8.46 8.42 8.45 0.0M
2024-03-11 8.43 8.44 8.43 8.43 0.0M
2024-03-08 8.46 8.46 8.44 8.44 0.0M
2024-03-07 8.43 8.46 8.43 8.45 0.0M
2024-03-06 8.46 8.46 8.43 8.43 0.0M
2024-03-05 8.42 8.44 8.41 8.43 0.0M
2024-03-04 8.44 8.44 8.41 8.43 0.0M
2024-03-01 8.43 8.44 8.43 8.44 0.0M
2024-02-29 8.45 8.45 8.41 8.42 0.0M
2024-02-28 8.41 8.43 8.40 8.41 0.0M
2024-02-27 8.42 8.42 8.41 8.41 0.2M
2024-02-26 8.45 8.45 8.41 8.42 0.0M
2024-02-23 8.43 8.44 8.41 8.41 0.0M
2024-02-22 8.46 8.46 8.41 8.42 0.0M
2024-02-21 8.47 8.47 8.40 8.41 0.0M
2024-02-20 8.73 8.73 8.70 8.72 0.0M
2024-02-19 8.69 8.72 8.68 8.72 0.1M
2024-02-16 8.72 8.73 8.70 8.71 0.0M
2024-02-15 8.72 8.72 8.70 8.71 0.0M
2024-02-14 8.70 8.72 8.70 8.70 0.0M
2024-02-13 8.70 8.72 8.69 8.69 0.0M
2024-02-12 8.75 8.75 8.70 8.71 0.0M
2024-02-09 8.72 8.72 8.69 8.71 0.0M
2024-02-08 8.71 8.72 8.70 8.71 0.0M
2024-02-07 8.73 8.73 8.69 8.71 0.0M
2024-02-06 8.71 8.71 8.68 8.70 0.0M
2024-02-05 8.75 8.75 8.70 8.70 0.0M
2024-02-02 8.73 8.74 8.70 8.71 0.0M
2024-02-01 8.71 8.71 8.69 8.70 0.0M
2024-01-31 8.75 8.75 8.70 8.72 0.0M
2024-01-30 8.76 8.77 8.74 8.75 0.0M
2024-01-29 8.78 8.78 8.74 8.76 0.0M
2024-01-26 8.73 8.76 8.71 8.74 0.0M
2024-01-25 8.72 8.81 8.70 8.73 0.0M
2024-01-24 8.70 8.74 8.70 8.72 0.1M
2024-01-23 8.70 8.72 8.69 8.70 0.0M
2024-01-22 8.70 8.71 8.67 8.69 0.0M
2024-01-19 8.70 8.70 8.67 8.68 0.0M
2024-01-18 8.70 8.71 8.68 8.70 0.0M
2024-01-17 8.69 8.70 8.68 8.69 0.0M
2024-01-16 8.67 8.74 8.67 8.73 0.0M
2024-01-15 8.72 8.73 8.71 8.72 0.0M
2024-01-12 8.71 8.73 8.71 8.72 0.0M
2024-01-11 8.67 8.73 8.67 8.69 0.0M
2024-01-10 8.69 8.72 8.69 8.69 0.0M
2024-01-09 8.72 8.72 8.69 8.69 0.0M
2024-01-08 8.69 8.69 8.68 8.69 0.0M
2024-01-05 8.70 8.70 8.66 8.68 0.0M
2024-01-04 8.66 8.68 8.66 8.68 0.0M
2024-01-03 8.68 8.70 8.67 8.67 0.0M
2024-01-02 8.77 8.77 8.69 8.70 0.0M