Xtrackers II Australia Government Bnd UCITS ETF 1C (XCS2)

XCS2
🏛️ 독일 →
135.98
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 135.96 136.26 135.96 135.98 0.0M
2025-09-25 136.55 136.99 135.98 135.98 0.0M
2025-09-24 136.99 137.00 136.67 136.67 0.0M
2025-09-23 136.58 137.03 136.58 136.82 0.0M
2025-09-22 137.10 137.10 136.48 136.48 0.0M
2025-09-19 137.18 137.38 137.18 137.23 0.0M
2025-09-18 137.78 138.06 137.23 137.23 0.0M
2025-09-17 137.99 138.36 137.93 137.93 0.0M
2025-09-16 138.54 138.54 137.81 138.16 0.0M
2025-09-15 138.24 138.66 138.24 138.66 0.0M
2025-09-12 138.81 138.81 138.28 138.28 0.0M
2025-09-11 138.26 138.90 138.25 138.90 0.0M
2025-09-10 137.80 138.31 137.75 138.23 0.0M
2025-09-09 137.11 137.38 137.11 137.23 0.0M
2025-09-08 136.78 137.23 136.78 137.06 0.0M
2025-09-05 136.12 136.50 136.02 136.50 0.0M
2025-09-04 135.90 135.98 135.58 135.58 0.0M
2025-09-03 135.37 135.80 135.37 135.80 0.0M
2025-09-02 135.66 135.77 135.34 135.70 0.0M
2025-09-01 135.70 136.03 135.70 136.03 0.0M
2025-08-29 136.46 136.71 136.23 136.23 0.0M
2025-08-28 136.30 136.41 136.07 136.41 0.0M
2025-08-27 135.74 135.96 135.68 135.96 0.0M
2025-08-26 135.80 135.80 135.49 135.59 0.0M
2025-08-25 135.11 135.33 135.11 135.33 0.0M
2025-08-22 134.53 135.05 134.53 135.05 0.0M
2025-08-21 134.75 134.75 134.44 134.56 0.0M
2025-08-20 134.77 134.77 134.49 134.63 0.0M
2025-08-19 135.00 135.26 134.61 134.61 0.0M
2025-08-18 135.73 135.86 135.09 135.09 0.0M
2025-08-15 136.13 136.13 135.65 135.65 0.0M
2025-08-14 136.78 136.78 135.97 135.97 0.0M
2025-08-13 136.68 137.07 136.68 136.78 0.0M
2025-08-12 136.49 136.49 136.24 136.24 0.0M
2025-08-11 136.24 136.60 136.24 136.60 0.0M
2025-08-08 136.47 136.52 136.06 136.06 0.0M
2025-08-07 136.11 136.52 136.11 136.26 0.0M
2025-08-06 136.38 136.39 136.01 136.01 0.0M
2025-08-05 136.71 136.91 136.31 136.31 0.0M
2025-08-04 136.91 137.25 136.49 136.56 0.0M
2025-08-01 136.40 136.94 136.37 136.37 0.0M
2025-07-31 137.42 137.46 136.76 136.76 0.0M
2025-07-30 137.03 137.03 136.58 136.58 0.0M
2025-07-29 136.47 136.92 136.47 136.76 0.0M
2025-07-28 135.23 135.86 135.21 135.75 0.0M
2025-07-25 135.38 135.43 135.16 135.16 0.0M
2025-07-24 135.84 136.20 135.50 135.50 0.0M
2025-07-23 135.74 136.38 135.74 136.10 0.0M
2025-07-22 135.00 135.80 135.00 135.66 0.0M
2025-07-21 135.63 135.84 135.53 135.53 0.0M
2025-07-18 135.56 135.77 135.52 135.52 0.0M
2025-07-17 135.20 135.50 135.20 135.50 0.0M
2025-07-16 135.23 135.69 135.00 135.00 0.0M
2025-07-15 135.21 135.65 134.95 134.95 0.0M
2025-07-14 135.00 135.61 135.00 135.41 0.0M
2025-07-11 136.30 136.30 135.61 135.61 0.0M
2025-07-10 135.53 136.02 135.53 136.02 0.0M
2025-07-09 134.81 134.95 134.50 134.95 0.0M
2025-07-08 134.98 135.24 134.59 134.76 0.0M
2025-07-07 135.31 135.31 134.99 135.00 0.0M
2025-07-04 135.93 135.93 135.53 135.53 0.0M
2025-07-03 135.91 136.08 135.85 136.03 0.0M
2025-07-02 136.08 136.08 135.86 135.86 0.0M
2025-07-01 136.80 136.80 136.34 136.34 0.0M
2025-06-30 135.96 136.10 135.94 136.10 0.0M
2025-06-27 136.67 136.67 135.99 135.99 0.0M
2025-06-26 136.67 136.67 136.38 136.62 0.0M
2025-06-25 136.99 136.99 136.33 136.33 0.0M
2025-06-24 136.88 136.88 136.52 136.52 0.0M
2025-06-23 135.69 135.85 135.29 135.85 0.0M
2025-06-20 136.93 137.07 136.34 136.34 0.0M
2025-06-19 137.01 137.01 136.62 136.79 0.0M
2025-06-18 137.00 137.76 137.00 137.43 0.0M
2025-06-17 137.00 137.24 136.82 136.82 0.0M
2025-06-16 136.24 136.88 136.24 136.82 0.0M
2025-06-13 136.65 137.04 136.51 136.51 0.0M
2025-06-12 136.65 137.18 136.65 137.18 0.0M
2025-06-11 137.14 137.65 137.14 137.33 0.0M
2025-06-10 137.59 138.70 137.59 137.72 0.0M
2025-06-09 136.11 138.15 136.11 137.76 0.0M
2025-06-06 137.51 137.70 137.33 137.33 0.0M
2025-06-05 138.50 138.50 137.67 137.67 0.0M
2025-06-04 137.51 138.01 137.50 137.90 0.0M
2025-06-03 136.82 137.44 136.82 137.44 0.0M
2025-06-02 137.30 137.30 136.99 137.10 0.0M
2025-05-30 136.94 137.59 136.91 137.59 0.0M
2025-05-29 137.07 137.08 136.76 136.76 0.0M
2025-05-28 136.93 136.93 136.66 136.80 0.0M
2025-05-27 137.27 137.27 136.79 137.16 0.0M
2025-05-26 137.06 137.40 137.06 137.14 0.0M
2025-05-23 136.21 137.02 136.21 137.02 0.0M
2025-05-22 135.92 136.21 135.89 136.04 0.0M
2025-05-21 136.05 136.11 135.71 136.05 0.0M
2025-05-20 136.62 136.99 136.41 136.41 0.0M
2025-05-19 136.05 136.73 135.59 136.73 0.0M
2025-05-16 136.78 136.88 136.54 136.54 0.0M
2025-05-15 135.99 136.41 135.99 136.22 0.0M
2025-05-14 137.91 137.91 136.64 136.64 0.0M
2025-05-13 137.87 138.57 137.74 137.74 0.0M
2025-05-12 138.00 138.00 137.01 137.01 0.0M
2025-05-09 137.18 137.68 136.80 137.27 0.0M
2025-05-08 137.23 137.63 137.21 137.32 0.0M
2025-05-07 136.93 137.69 136.93 137.61 0.0M
2025-05-06 136.89 137.40 136.65 137.40 0.0M
2025-05-05 137.70 138.05 137.26 137.54 0.0M
2025-05-02 137.09 137.32 136.92 136.93 0.0M
2025-04-30 136.17 136.93 135.69 136.93 0.0M
2025-04-29 136.42 136.42 135.48 135.48 0.0M
2025-04-28 136.43 136.43 136.27 136.29 0.0M
2025-04-25 136.48 136.48 135.69 135.82 0.0M
2025-04-24 135.50 136.05 135.46 136.05 0.0M
2025-04-23 135.68 135.90 135.00 135.00 0.0M
2025-04-22 134.76 134.76 134.19 134.44 0.0M
2025-04-17 134.30 135.07 134.30 135.07 0.0M
2025-04-16 135.20 135.20 134.61 134.98 0.0M
2025-04-15 134.83 135.08 134.41 135.08 0.0M
2025-04-14 131.23 133.04 131.23 133.04 0.0M
2025-04-11 131.39 131.91 130.34 130.39 0.0M
2025-04-10 135.39 135.39 133.45 133.45 0.0M
2025-04-09 130.99 132.10 130.45 130.71 0.0M
2025-04-08 133.38 133.38 132.36 132.36 0.0M
2025-04-07 132.91 133.51 132.15 132.45 0.0M
2025-04-04 135.25 135.25 132.95 132.95 0.0M
2025-04-03 137.95 138.37 137.86 138.37 0.0M
2025-04-02 139.01 139.35 138.04 138.04 0.0M
2025-04-01 137.93 138.68 137.93 138.68 0.0M
2025-03-31 137.97 137.97 137.11 137.11 0.0M
2025-03-28 138.13 138.38 137.64 137.90 0.0M
2025-03-27 138.48 138.48 137.86 137.86 0.0M
2025-03-26 138.31 138.31 137.76 137.94 0.0M
2025-03-25 137.58 138.01 137.58 137.98 0.0M
2025-03-24 137.50 137.53 137.43 137.43 0.0M
2025-03-21 137.71 138.18 137.60 137.60 0.0M
2025-03-20 137.73 137.73 137.56 137.56 0.0M
2025-03-19 137.68 137.68 137.24 137.44 0.0M
2025-03-18 138.10 138.23 137.57 137.57 0.0M
2025-03-17 138.04 138.44 137.93 138.44 0.0M
2025-03-14 137.53 137.53 136.73 137.19 0.0M
2025-03-13 136.85 136.87 136.41 136.82 0.0M
2025-03-12 136.10 136.39 136.04 136.31 0.0M
2025-03-11 136.78 136.78 135.99 135.99 0.0M
2025-03-10 137.72 138.00 137.71 137.71 0.0M
2025-03-07 137.78 137.78 137.35 137.44 0.0M
2025-03-06 138.06 138.34 138.00 138.31 0.0M
2025-03-05 139.19 139.32 138.46 138.46 0.0M
2025-03-04 140.66 141.74 140.66 140.72 0.0M
2025-03-03 142.06 142.06 140.96 141.25 0.0M
2025-02-28 142.11 142.13 141.84 141.84 0.0M
2025-02-27 142.16 143.21 142.00 142.38 0.0M
2025-02-26 142.57 142.64 141.98 142.35 0.0M
2025-02-25 143.17 143.17 142.72 142.72 0.0M
2025-02-24 142.91 143.53 142.91 143.18 0.0M
2025-02-21 142.81 143.23 142.81 143.23 0.0M
2025-02-20 142.97 143.52 142.97 143.13 0.0M
2025-02-19 142.70 143.08 142.61 142.78 0.0M
2025-02-18 142.49 142.49 142.20 142.41 0.0M
2025-02-17 142.60 142.95 142.57 142.83 0.0M
2025-02-14 142.50 143.30 142.50 143.08 0.0M
2025-02-13 141.42 142.21 141.42 142.21 0.0M
2025-02-12 142.34 142.34 140.99 141.30 0.0M
2025-02-11 143.22 143.72 142.85 143.04 0.0M
2025-02-10 143.29 143.59 143.29 143.59 0.0M
2025-02-07 142.75 142.75 142.66 142.66 0.0M
2025-02-06 142.79 143.19 142.79 143.12 0.0M
2025-02-05 142.35 143.04 142.35 143.04 0.0M
2025-02-04 141.17 141.71 141.10 141.71 0.0M
2025-02-03 141.48 141.86 141.14 141.86 0.0M
2025-01-31 140.98 141.35 140.91 141.35 0.0M
2025-01-30 140.87 141.27 140.52 140.52 0.0M
2025-01-29 141.06 141.06 140.75 140.75 0.0M
2025-01-28 140.78 140.97 140.60 140.70 0.0M
2025-01-27 140.97 141.25 140.77 140.77 0.0M
2025-01-24 141.38 141.38 139.90 140.98 0.0M
2025-01-23 141.16 141.16 140.73 141.06 0.0M
2025-01-22 140.73 140.87 140.68 140.68 0.0M
2025-01-21 140.91 141.03 140.76 141.03 0.0M
2025-01-20 140.83 141.68 140.32 140.74 0.0M
2025-01-17 141.08 141.24 140.74 140.86 0.0M
2025-01-16 140.90 141.06 140.60 141.06 0.0M
2025-01-15 139.59 141.15 139.59 140.99 0.0M
2025-01-14 140.26 140.26 139.26 139.26 0.0M
2025-01-13 139.14 139.43 139.14 139.43 0.0M
2025-01-10 139.95 139.95 139.16 139.16 0.0M
2025-01-09 139.90 140.67 139.90 140.41 0.0M
2025-01-08 140.43 140.56 140.07 140.31 0.0M
2025-01-07 140.59 140.65 140.11 140.11 0.0M
2025-01-06 142.70 142.70 140.21 140.21 0.0M
2025-01-03 141.72 141.87 141.26 141.26 0.0M
2025-01-02 140.13 141.63 140.13 141.63 0.0M