Xtrackers II EUR Covered Bond Swap UCITS ETF 1C (XLIQ)

XLIQ
🏛️ 독일 →
147.59
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
2025-09-26 147.44 147.59 147.44 147.59 0.0M
2025-09-25 147.58 147.58 147.47 147.47 0.0M
2025-09-24 147.65 147.68 147.65 147.67 0.0M
2025-09-23 147.75 147.90 147.71 147.71 0.0M
2025-09-22 147.61 147.75 147.61 147.66 0.0M
2025-09-19 147.63 147.63 147.61 147.61 0.0M
2025-09-18 147.99 147.99 147.81 147.81 0.0M
2025-09-17 147.89 147.95 147.89 147.93 0.0M
2025-09-16 147.77 147.85 147.77 147.85 0.0M
2025-09-15 147.79 147.92 147.59 147.75 0.0M
2025-09-12 147.92 147.92 147.75 147.75 0.0M
2025-09-11 148.08 148.08 148.04 148.04 0.0M
2025-09-10 148.18 148.18 148.14 148.18 0.0M
2025-09-09 148.16 148.18 148.15 148.15 0.0M
2025-09-08 148.13 148.32 148.13 148.32 0.0M
2025-09-05 147.94 148.20 147.94 148.20 0.0M
2025-09-04 147.83 147.88 147.83 147.86 0.0M
2025-09-03 147.57 147.78 147.57 147.78 0.0M
2025-09-02 147.48 147.48 147.10 147.40 0.0M
2025-09-01 147.57 147.69 147.57 147.63 0.0M
2025-08-29 147.86 147.86 147.68 147.68 0.0M
2025-08-28 147.90 147.90 147.66 147.75 0.0M
2025-08-27 147.60 147.73 147.60 147.73 0.0M
2025-08-26 147.63 147.65 147.40 147.62 0.0M
2025-08-25 147.46 147.46 147.36 147.39 0.0M
2025-08-22 147.48 147.65 147.46 147.65 0.0M
2025-08-21 147.77 147.77 147.21 147.21 0.0M
2025-08-20 147.52 147.62 147.46 147.62 0.0M
2025-08-19 147.32 147.38 147.32 147.38 0.0M
2025-08-18 147.24 147.41 147.20 147.20 0.0M
2025-08-15 147.55 147.55 147.19 147.19 0.0M
2025-08-14 147.80 147.80 147.51 147.51 0.0M
2025-08-13 147.34 147.67 147.34 147.67 0.0M
2025-08-12 147.47 147.47 147.23 147.23 0.0M
2025-08-11 147.54 147.54 147.37 147.43 0.0M
2025-08-08 147.67 147.67 147.40 147.40 0.0M
2025-08-07 147.67 147.70 147.55 147.70 0.0M
2025-08-06 147.65 147.68 147.58 147.58 0.0M
2025-08-05 147.76 147.76 147.57 147.62 0.0M
2025-08-04 147.20 147.46 147.20 147.46 0.0M
2025-08-01 146.89 147.24 146.89 147.24 0.0M
2025-07-31 147.29 147.29 147.06 147.12 0.0M
2025-07-30 147.11 147.22 147.05 147.05 0.0M
2025-07-29 147.19 147.19 147.08 147.08 0.0M
2025-07-28 146.03 147.11 146.03 147.11 0.0M
2025-07-25 146.87 147.02 146.87 146.97 0.0M
2025-07-24 147.23 147.24 147.06 147.06 0.0M
2025-07-23 147.55 147.62 147.55 147.62 0.0M
2025-07-22 147.49 147.49 147.04 147.30 0.0M
2025-07-21 146.82 147.60 146.82 147.60 0.0M
2025-07-18 146.64 147.06 146.64 147.06 0.0M
2025-07-17 146.46 147.07 146.46 147.07 0.0M
2025-07-16 146.51 146.91 146.51 146.91 0.0M
2025-07-15 146.56 146.87 146.56 146.73 0.0M
2025-07-14 146.33 146.76 146.33 146.76 0.0M
2025-07-11 146.60 146.83 146.60 146.77 0.0M
2025-07-10 146.66 146.96 146.66 146.79 0.0M
2025-07-09 146.61 146.91 146.61 146.91 0.0M
2025-07-08 146.58 146.82 146.58 146.82 0.0M
2025-07-07 146.75 147.07 146.75 146.98 0.0M
2025-07-04 146.62 147.13 146.62 146.95 0.0M
2025-07-03 146.64 147.09 146.64 147.07 0.0M
2025-07-02 146.62 147.00 146.62 146.88 0.0M
2025-07-01 146.66 147.16 146.66 147.04 0.0M
2025-06-30 146.84 147.17 146.84 147.05 0.0M
2025-06-27 146.98 146.98 146.87 146.87 0.0M
2025-06-26 147.04 147.12 147.04 147.07 0.0M
2025-06-25 147.09 147.09 147.00 147.00 0.0M
2025-06-24 147.03 147.03 146.88 146.97 0.0M
2025-06-23 146.80 147.05 146.80 147.05 0.0M
2025-06-20 147.13 147.13 146.97 147.00 0.0M
2025-06-19 146.96 147.14 146.96 146.99 0.0M
2025-06-18 146.79 147.08 146.79 147.08 0.0M
2025-06-17 146.87 146.87 146.87 146.87 0.0M
2025-06-16 146.73 146.91 146.73 146.91 0.0M
2025-06-13 147.23 147.23 146.82 146.82 0.0M
2025-06-12 147.00 147.30 147.00 147.22 0.0M
2025-06-11 146.87 146.87 146.86 146.86 0.0M
2025-06-10 146.78 147.05 146.78 146.93 0.0M
2025-06-09 146.70 146.79 146.66 146.66 0.0M
2025-06-06 146.73 146.87 146.71 146.71 0.0M
2025-06-05 147.07 147.18 146.59 146.59 0.0M
2025-06-04 147.19 147.19 147.09 147.09 0.0M
2025-06-03 147.19 147.24 147.19 147.24 0.0M
2025-06-02 146.99 146.99 146.96 146.96 0.0M
2025-05-30 147.12 147.12 146.94 147.08 0.0M
2025-05-29 146.24 147.10 146.24 147.10 0.0M
2025-05-28 146.71 147.00 146.69 146.71 0.0M
2025-05-27 146.97 146.97 146.83 146.84 0.0M
2025-05-26 146.50 146.70 146.50 146.70 0.0M
2025-05-23 146.44 146.79 146.29 146.70 0.0M
2025-05-22 146.23 146.30 146.16 146.30 0.0M
2025-05-21 146.50 146.50 146.26 146.32 0.0M
2025-05-20 146.55 146.57 146.52 146.52 0.0M
2025-05-19 146.46 147.28 146.27 146.60 0.0M
2025-05-16 146.47 146.62 146.47 146.49 0.0M
2025-05-15 145.86 146.30 145.86 146.25 0.0M
2025-05-14 145.86 145.97 145.79 145.79 0.0M
2025-05-13 146.02 146.02 145.93 145.93 0.0M
2025-05-12 146.36 146.36 146.08 146.08 0.0M
2025-05-09 146.69 146.77 146.63 146.77 0.0M
2025-05-08 147.15 147.15 146.96 146.96 0.0M
2025-05-07 146.89 147.15 146.89 147.15 0.0M
2025-05-06 146.85 146.85 146.82 146.83 0.0M
2025-05-05 147.15 147.32 147.15 147.19 0.0M
2025-05-02 147.04 147.14 146.88 146.88 0.0M
2025-04-30 146.88 147.13 146.88 147.13 0.0M
2025-04-29 146.97 146.97 146.81 146.93 0.0M
2025-04-28 146.88 146.88 146.79 146.81 0.0M
2025-04-25 147.07 147.09 146.92 146.92 0.0M
2025-04-24 147.05 147.21 147.01 147.21 0.0M
2025-04-23 146.71 146.78 146.63 146.63 0.0M
2025-04-22 146.89 146.97 146.89 146.97 0.0M
2025-04-17 146.51 146.72 146.28 146.72 0.0M
2025-04-16 146.78 146.78 146.52 146.54 0.0M
2025-04-15 146.56 146.56 146.20 146.21 0.0M
2025-04-14 146.04 146.04 145.94 146.00 0.0M
2025-04-11 146.10 146.31 146.10 146.20 0.0M
2025-04-10 145.34 145.85 145.34 145.85 0.0M
2025-04-09 145.85 146.29 145.85 146.29 0.0M
2025-04-08 146.02 146.02 145.78 145.79 0.0M
2025-04-07 146.72 146.72 146.58 146.58 0.0M
2025-04-04 146.22 146.67 146.22 146.45 0.0M
2025-04-03 145.88 145.90 145.82 145.90 0.0M
2025-04-02 145.51 145.63 145.27 145.27 0.0M
2025-04-01 145.45 145.65 145.45 145.47 0.0M
2025-03-31 145.39 145.39 145.10 145.10 0.0M
2025-03-28 145.16 145.16 145.07 145.08 0.0M
2025-03-27 144.82 144.82 144.68 144.76 0.0M
2025-03-26 144.54 144.60 144.48 144.60 0.0M
2025-03-25 144.63 144.63 144.18 144.51 0.0M
2025-03-24 144.58 144.71 144.58 144.71 0.0M
2025-03-21 144.67 144.83 144.67 144.77 0.0M
2025-03-20 144.64 144.68 144.63 144.63 0.0M
2025-03-19 144.61 144.61 144.41 144.41 0.0M
2025-03-18 144.20 144.32 144.11 144.32 0.0M
2025-03-17 144.09 144.39 144.09 144.39 0.0M
2025-03-14 144.11 144.14 143.86 144.14 0.0M
2025-03-13 143.98 144.11 143.91 144.11 0.0M
2025-03-12 143.80 143.87 143.62 143.82 0.0M
2025-03-11 144.15 144.15 143.86 143.86 0.0M
2025-03-10 144.02 144.26 144.02 144.09 0.0M
2025-03-07 144.04 144.12 144.01 144.01 0.0M
2025-03-06 143.77 144.10 143.77 143.82 0.0M
2025-03-05 145.24 145.24 144.30 144.30 0.0M
2025-03-04 146.40 146.40 146.25 146.25 0.0M
2025-03-03 146.35 146.35 145.78 146.00 0.0M
2025-02-28 146.54 146.54 146.44 146.46 0.0M
2025-02-27 146.21 146.31 146.12 146.31 0.0M
2025-02-26 145.92 146.20 145.92 146.20 0.0M
2025-02-25 145.79 145.93 145.79 145.93 0.0M
2025-02-24 145.61 145.64 145.45 145.64 0.0M
2025-02-21 145.34 145.66 145.34 145.66 0.0M
2025-02-20 145.19 145.27 145.17 145.27 0.0M
2025-02-19 145.30 145.30 145.11 145.11 0.0M
2025-02-18 145.22 145.35 145.21 145.35 0.0M
2025-02-17 145.25 145.33 145.25 145.33 0.0M
2025-02-14 145.66 145.68 145.64 145.68 0.0M
2025-02-13 145.46 145.75 145.46 145.75 0.0M
2025-02-12 145.73 145.73 145.52 145.52 0.0M
2025-02-11 146.10 146.10 145.85 145.85 0.0M
2025-02-10 146.07 146.30 146.07 146.21 0.0M
2025-02-07 145.96 145.99 145.96 145.96 0.0M
2025-02-06 145.89 146.01 145.89 145.92 0.0M
2025-02-05 145.85 145.92 145.85 145.88 0.0M
2025-02-04 145.56 145.69 145.56 145.69 0.0M
2025-02-03 145.44 145.67 145.44 145.67 0.0M
2025-01-31 144.72 145.05 144.72 145.05 0.0M
2025-01-30 144.38 144.59 144.38 144.59 0.0M
2025-01-29 144.45 144.45 144.25 144.25 0.0M
2025-01-28 144.37 144.37 144.30 144.30 0.0M
2025-01-27 144.49 144.63 144.45 144.45 0.0M
2025-01-24 144.43 144.43 144.24 144.25 0.0M
2025-01-23 144.46 144.46 144.44 144.44 0.0M
2025-01-22 144.56 144.56 144.49 144.49 0.0M
2025-01-21 144.53 144.56 144.40 144.56 0.0M
2025-01-20 144.43 144.43 144.28 144.42 0.0M
2025-01-17 144.33 144.33 144.25 144.25 0.0M
2025-01-16 143.97 144.08 143.91 144.08 0.0M
2025-01-15 143.49 143.88 143.37 143.88 0.0M
2025-01-14 143.61 143.61 143.31 143.31 0.0M
2025-01-13 143.52 143.56 143.52 143.55 0.0M
2025-01-10 143.82 143.85 143.72 143.72 0.0M
2025-01-09 143.97 144.02 143.97 143.98 0.0M
2025-01-08 144.30 144.30 144.07 144.08 0.0M
2025-01-07 144.40 144.40 144.27 144.27 0.0M
2025-01-06 144.56 144.58 144.53 144.53 0.0M
2025-01-03 145.09 145.09 144.71 144.71 0.0M
2025-01-02 144.98 145.20 144.96 144.96 0.0M