Xtrackers II US Treasuries 3-7 UCITS ETF 1D

XUT7
🏛️ Alemania →
28.75
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
2024-12-30 31.40 31.40 31.32 31.35 0.0M
2024-12-27 31.35 31.35 31.31 31.34 0.0M
2024-12-23 31.43 31.46 31.40 31.40 0.0M
2024-12-20 31.48 31.48 31.44 31.44 0.0M
2024-12-19 31.46 31.50 31.41 31.50 0.0M
2024-12-18 31.31 31.39 31.31 31.39 0.0M
2024-12-17 31.29 31.30 31.26 31.30 0.0M
2024-12-16 31.32 31.36 31.29 31.29 0.0M
2024-12-13 31.50 31.50 31.34 31.35 0.0M
2024-12-12 31.39 31.43 31.39 31.43 0.0M
2024-12-11 31.60 31.60 31.42 31.48 0.0M
2024-12-10 31.37 31.45 31.37 31.45 0.0M
2024-12-09 31.38 31.38 31.29 31.29 0.0M
2024-12-06 31.24 31.35 31.24 31.35 0.0M
2024-12-05 31.35 31.38 31.26 31.26 0.0M
2024-12-04 31.39 31.41 31.39 31.39 0.0M
2024-12-03 31.42 31.45 31.41 31.42 0.0M
2024-12-02 31.46 31.52 31.37 31.52 0.0M
2024-11-29 31.22 31.30 31.22 31.30 0.0M
2024-11-28 31.31 31.31 31.24 31.25 0.0M
2024-11-27 31.37 31.37 31.18 31.19 0.0M
2024-11-26 31.38 31.38 31.27 31.35 0.0M
2024-11-25 31.38 31.38 31.26 31.33 0.0M
2024-11-22 31.20 31.49 31.20 31.48 0.0M
2024-11-21 31.11 31.22 31.11 31.22 0.0M
2024-11-20 30.97 31.18 30.97 31.18 0.0M
2024-11-19 30.96 31.15 30.96 31.00 0.0M
2024-11-18 30.99 31.00 30.92 30.92 0.0M
2024-11-15 30.94 30.97 30.92 30.97 0.0M
2024-11-14 30.95 31.06 30.95 30.95 0.0M
2024-11-13 30.79 30.97 30.72 30.97 0.0M
2024-11-12 30.79 30.83 30.79 30.83 0.0M
2024-11-11 30.67 30.82 30.67 30.80 0.0M
2024-11-08 30.52 30.64 30.50 30.64 0.0M
2024-11-07 30.45 30.45 30.39 30.41 0.0M
2024-11-06 30.50 30.50 30.46 30.46 0.0M
2024-11-05 30.17 30.17 30.02 30.02 0.0M
2024-11-04 30.16 30.19 30.14 30.19 0.0M
2024-11-01 30.22 30.24 30.21 30.24 0.0M
2024-10-31 30.27 30.29 30.20 30.26 0.0M
2024-10-30 30.44 30.45 30.29 30.32 0.0M
2024-10-29 30.42 30.45 30.42 30.43 0.0M
2024-10-28 30.44 30.44 30.40 30.40 0.0M
2024-10-25 30.52 30.52 30.49 30.52 0.0M
2024-10-24 30.60 30.64 30.58 30.58 0.0M
2024-10-23 30.59 30.63 30.58 30.58 0.0M
2024-10-22 30.51 30.55 30.50 30.55 0.0M
2024-10-21 30.57 30.57 30.54 30.55 0.0M
2024-10-18 30.59 30.59 30.53 30.57 0.0M
2024-10-17 30.61 30.63 30.58 30.60 0.0M
2024-10-16 30.55 30.58 30.52 30.58 0.0M
2024-10-15 30.44 30.45 30.44 30.45 0.0M
2024-10-14 30.32 30.35 30.31 30.34 0.0M
2024-10-11 30.30 30.33 30.30 30.30 0.0M
2024-10-10 30.29 30.34 30.26 30.34 0.0M
2024-10-09 30.27 30.29 30.27 30.28 0.0M
2024-10-08 30.23 30.26 30.21 30.26 0.0M
2024-10-07 30.26 30.26 30.22 30.22 0.0M
2024-10-04 30.39 30.39 30.36 30.36 0.0M
2024-10-03 30.42 30.44 30.41 30.44 0.0M
2024-10-02 30.40 30.42 30.27 30.42 0.0M
2024-10-01 30.15 30.42 30.15 30.42 0.0M
2024-09-30 30.12 30.13 30.03 30.13 0.0M
2024-09-27 30.16 30.16 30.08 30.10 0.0M
2024-09-26 30.20 30.20 30.04 30.04 0.0M
2024-09-25 30.07 30.13 30.05 30.13 0.0M
2024-09-24 30.24 30.24 30.16 30.16 0.0M
2024-09-23 30.13 30.25 30.13 30.17 0.0M
2024-09-20 30.14 30.15 30.13 30.15 0.0M
2024-09-19 30.20 30.20 30.13 30.17 0.0M
2024-09-18 30.30 30.30 30.26 30.26 0.0M
2024-09-17 30.33 30.33 30.29 30.30 0.0M
2024-09-16 30.38 30.38 30.30 30.32 0.0M
2024-09-13 30.44 30.44 30.39 30.39 0.0M
2024-09-12 30.53 30.54 30.49 30.49 0.0M
2024-09-11 30.54 30.59 30.51 30.59 0.0M
2024-09-10 30.39 30.52 30.39 30.52 0.0M
2024-09-09 30.29 30.41 30.29 30.41 0.0M
2024-09-06 30.17 30.27 30.17 30.27 0.0M
2024-09-05 30.20 30.20 30.12 30.19 0.0M
2024-09-04 30.17 30.20 30.16 30.16 0.0M
2024-09-03 30.03 30.18 30.03 30.18 0.0M
2024-09-02 30.05 30.05 30.03 30.03 0.0M
2024-08-30 30.03 30.09 30.03 30.09 0.0M
2024-08-29 30.06 30.06 30.05 30.05 0.0M
2024-08-28 29.89 29.95 29.89 29.94 0.0M
2024-08-27 29.79 29.82 29.79 29.82 0.0M
2024-08-26 29.81 29.82 29.81 29.82 0.0M
2024-08-23 29.85 29.88 29.74 29.74 0.0M
2024-08-22 29.86 29.87 29.85 29.87 0.0M
2024-08-21 29.92 29.94 29.89 29.89 0.0M
2024-08-20 30.31 30.31 30.29 30.30 0.0M
2024-08-19 30.39 30.44 30.34 30.34 0.0M
2024-08-16 30.52 30.57 30.46 30.46 0.0M
2024-08-15 30.60 30.60 30.48 30.48 0.0M
2024-08-14 30.64 30.64 30.58 30.59 0.0M
2024-08-13 30.71 30.74 30.71 30.72 0.0M
2024-08-12 30.69 30.69 30.64 30.68 0.0M
2024-08-09 30.71 30.74 30.71 30.74 0.0M
2024-08-08 30.75 30.78 30.72 30.72 0.0M
2024-08-07 30.80 30.80 30.69 30.69 0.0M
2024-08-06 30.72 30.84 30.72 30.78 0.0M
2024-08-05 31.03 31.03 30.75 30.75 0.0M
2024-08-02 30.96 30.96 30.82 30.82 0.0M
2024-08-01 30.74 30.93 30.74 30.93 0.0M
2024-07-31 30.61 30.63 30.56 30.61 0.0M
2024-07-30 30.54 30.59 30.52 30.59 0.0M
2024-07-29 30.45 30.54 30.45 30.54 0.0M
2024-07-26 30.36 30.41 30.35 30.41 0.0M
2024-07-25 30.45 30.45 30.37 30.37 0.0M
2024-07-24 30.37 30.39 30.37 30.38 0.0M
2024-07-23 30.19 30.33 30.19 30.33 0.0M
2024-07-22 30.23 30.23 30.20 30.20 0.0M
2024-07-19 30.26 30.26 30.22 30.22 0.0M
2024-07-18 30.16 30.26 30.15 30.26 0.0M
2024-07-17 30.26 30.26 30.14 30.16 0.0M
2024-07-16 30.27 30.28 30.26 30.28 0.0M
2024-07-15 30.24 30.24 30.16 30.18 0.0M
2024-07-12 30.27 30.27 30.19 30.19 0.0M
2024-07-11 30.23 30.31 30.18 30.31 0.0M
2024-07-10 30.26 30.28 30.25 30.25 0.0M
2024-07-09 30.23 30.25 30.23 30.25 0.0M
2024-07-08 30.23 30.23 30.22 30.22 0.0M
2024-07-05 30.16 30.26 30.14 30.26 0.0M
2024-07-04 30.20 30.20 30.15 30.15 0.0M
2024-07-03 30.22 30.22 30.19 30.20 0.0M
2024-07-02 30.28 30.31 30.28 30.28 0.0M
2024-07-01 30.19 30.25 30.19 30.25 0.0M
2024-06-28 30.47 30.47 30.43 30.43 0.0M
2024-06-27 30.44 30.47 30.43 30.47 0.0M
2024-06-26 30.49 30.50 30.46 30.46 0.0M
2024-06-25 30.43 30.46 30.43 30.46 0.0M
2024-06-24 30.48 30.48 30.39 30.39 0.0M
2024-06-21 30.46 30.58 30.46 30.53 0.0M
2024-06-20 30.41 30.43 30.41 30.43 0.0M
2024-06-19 30.43 30.43 30.37 30.39 0.0M
2024-06-18 30.34 30.41 30.34 30.41 0.0M
2024-06-17 30.52 30.52 30.37 30.37 0.0M
2024-06-14 30.43 30.55 30.43 30.54 0.0M
2024-06-13 30.12 30.32 30.12 30.32 0.0M
2024-06-12 30.16 30.16 30.08 30.08 0.0M
2024-06-11 30.03 30.15 30.03 30.13 0.0M
2024-06-10 30.03 30.06 30.03 30.06 0.0M
2024-06-07 29.85 29.93 29.85 29.93 0.0M
2024-06-06 29.88 29.91 29.88 29.89 0.0M
2024-06-05 29.82 29.92 29.82 29.92 0.0M
2024-06-04 29.69 29.82 29.69 29.82 0.0M
2024-06-03 29.73 29.80 29.72 29.72 0.0M
2024-05-31 29.71 29.71 29.62 29.70 0.0M
2024-05-30 29.71 29.71 29.65 29.65 0.0M
2024-05-29 29.59 29.65 29.59 29.65 0.0M
2024-05-28 29.63 29.63 29.60 29.60 0.0M
2024-05-27 29.67 29.67 29.63 29.65 0.0M
2024-05-24 29.76 29.76 29.66 29.66 0.0M
2024-05-23 29.79 29.79 29.71 29.71 0.0M
2024-05-22 29.70 29.77 29.70 29.77 0.0M
2024-05-21 29.70 29.75 29.70 29.75 0.0M
2024-05-20 29.67 29.70 29.67 29.69 0.0M
2024-05-17 29.77 29.82 29.72 29.72 0.0M
2024-05-16 29.77 29.78 29.74 29.74 0.0M
2024-05-15 29.80 29.82 29.77 29.77 0.0M
2024-05-14 29.81 29.81 29.76 29.76 0.0M
2024-05-13 29.86 29.86 29.80 29.80 0.0M
2024-05-10 29.86 29.89 29.85 29.85 0.0M
2024-05-09 29.92 29.94 29.86 29.86 0.0M
2024-05-08 29.95 29.96 29.92 29.93 0.0M
2024-05-07 29.91 29.91 29.89 29.90 0.0M
2024-05-06 29.87 29.88 29.82 29.82 0.0M
2024-05-03 29.83 29.85 29.80 29.85 0.0M
2024-05-02 29.79 29.88 29.79 29.88 0.0M
2024-04-30 29.79 29.80 29.75 29.80 0.0M
2024-04-29 29.81 29.81 29.74 29.76 0.0M
2024-04-26 29.66 29.85 29.66 29.82 0.0M
2024-04-25 29.75 29.75 29.67 29.67 0.0M
2024-04-24 29.81 29.83 29.81 29.81 0.0M
2024-04-23 29.94 29.94 29.82 29.82 0.0M
2024-04-22 29.85 29.95 29.85 29.95 0.0M
2024-04-19 29.97 29.97 29.90 29.90 0.0M
2024-04-18 29.91 29.91 29.87 29.87 0.0M
2024-04-17 29.92 29.95 29.89 29.95 0.0M
2024-04-16 30.01 30.01 29.95 29.95 0.0M
2024-04-15 29.96 29.96 29.91 29.92 0.0M
2024-04-12 29.86 30.04 29.86 30.04 0.0M
2024-04-11 29.74 29.77 29.72 29.77 0.0M
2024-04-10 29.68 29.76 29.65 29.76 0.0M
2024-04-09 29.61 29.66 29.58 29.66 0.0M
2024-04-08 29.65 29.65 29.59 29.59 0.0M
2024-04-05 29.81 29.81 29.75 29.75 0.0M
2024-04-04 29.72 29.72 29.67 29.67 0.0M
2024-04-03 29.92 29.92 29.72 29.72 0.0M
2024-04-02 30.05 30.05 29.90 29.90 0.0M
2024-03-28 29.99 30.00 29.99 29.99 0.0M
2024-03-27 29.92 29.97 29.92 29.97 0.0M
2024-03-26 29.84 29.85 29.80 29.85 0.0M
2024-03-25 29.92 29.92 29.83 29.83 0.0M
2024-03-22 29.88 29.96 29.88 29.96 0.0M
2024-03-21 29.59 29.73 29.59 29.73 0.0M
2024-03-20 29.70 29.74 29.70 29.70 0.0M
2024-03-19 29.63 29.64 29.63 29.64 0.0M
2024-03-18 29.55 29.56 29.51 29.56 0.0M
2024-03-15 29.61 29.61 29.56 29.56 0.0M
2024-03-14 29.57 29.59 29.56 29.59 0.0M
2024-03-13 29.69 29.69 29.57 29.57 0.0M
2024-03-12 29.73 29.73 29.68 29.68 0.0M
2024-03-11 29.76 29.76 29.73 29.74 0.0M
2024-03-08 29.74 29.75 29.71 29.71 0.0M
2024-03-07 29.78 29.78 29.69 29.69 0.0M
2024-03-06 29.82 29.82 29.76 29.76 0.0M
2024-03-05 29.81 29.82 29.81 29.81 0.0M
2024-03-04 29.78 29.79 29.74 29.74 0.0M
2024-03-01 29.80 29.85 29.80 29.85 0.0M
2024-02-29 29.68 29.84 29.67 29.84 0.0M
2024-02-28 29.70 29.72 29.68 29.68 0.0M
2024-02-27 29.64 29.64 29.63 29.63 0.0M
2024-02-26 29.75 29.75 29.62 29.62 0.0M
2024-02-23 29.62 29.71 29.62 29.71 0.0M
2024-02-22 29.62 29.69 29.59 29.69 0.0M
2024-02-21 29.83 29.84 29.75 29.75 0.0M
2024-02-20 29.86 29.86 29.80 29.80 0.0M
2024-02-19 29.80 29.83 29.80 29.83 0.0M
2024-02-16 29.90 29.90 29.80 29.80 0.0M
2024-02-15 30.03 30.03 29.94 29.94 0.0M
2024-02-14 30.03 30.03 29.99 29.99 0.0M
2024-02-13 30.02 30.03 30.00 30.00 0.0M
2024-02-12 29.95 30.04 29.95 29.99 0.0M
2024-02-09 29.99 29.99 29.95 29.95 0.0M
2024-02-08 30.07 30.09 30.06 30.06 0.0M
2024-02-07 30.13 30.14 30.10 30.14 0.0M
2024-02-06 30.12 30.18 30.12 30.17 0.0M
2024-02-05 30.05 30.14 30.05 30.13 0.0M
2024-02-02 30.07 30.11 30.07 30.11 0.0M
2024-02-01 30.27 30.27 30.21 30.22 0.0M
2024-01-31 30.11 30.12 30.04 30.12 0.0M
2024-01-30 30.05 30.05 29.96 29.96 0.0M
2024-01-29 29.95 30.04 29.95 30.04 0.0M
2024-01-26 30.02 30.02 29.82 29.82 0.0M
2024-01-25 29.74 29.91 29.70 29.91 0.0M
2024-01-24 29.82 29.82 29.71 29.71 0.0M
2024-01-23 29.71 29.88 29.71 29.88 0.0M
2024-01-22 29.72 29.79 29.72 29.79 0.0M
2024-01-19 29.77 29.77 29.72 29.72 0.0M
2024-01-18 29.80 29.83 29.80 29.83 0.0M
2024-01-17 29.88 29.88 29.87 29.88 0.0M
2024-01-16 29.85 29.91 29.85 29.91 0.0M
2024-01-15 29.78 29.82 29.78 29.82 0.0M
2024-01-12 29.66 29.78 29.66 29.78 0.0M
2024-01-11 29.60 29.64 29.60 29.64 0.0M
2024-01-10 29.71 29.71 29.63 29.63 0.0M
2024-01-09 29.61 29.69 29.61 29.69 0.0M
2024-01-08 29.60 29.62 29.57 29.62 0.0M
2024-01-05 29.67 29.67 29.61 29.61 0.0M
2024-01-04 29.77 29.77 29.62 29.62 0.0M
2024-01-03 29.75 29.79 29.75 29.79 0.0M
2024-01-02 29.50 29.71 29.50 29.71 0.0M