Xtrackers II Eurozone Government Bond 1-3 UCITS ETF 1D

X03B
🏛️ 독일 →
158.86
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
2025-09-26 158.84 158.88 158.82 158.86 0.0M
2025-09-25 158.87 158.87 158.82 158.82 0.0M
2025-09-24 158.82 158.90 158.82 158.87 0.0M
2025-09-23 158.91 158.91 158.81 158.85 0.0M
2025-09-22 158.86 158.90 158.83 158.88 0.0M
2025-09-19 158.83 158.85 158.83 158.83 0.0M
2025-09-18 158.91 158.91 158.88 158.88 0.0M
2025-09-17 158.85 158.91 158.80 158.80 0.0M
2025-09-16 158.83 158.86 158.76 158.86 0.0M
2025-09-15 158.86 158.86 158.79 158.82 0.0M
2025-09-12 158.83 158.83 158.74 158.78 0.0M
2025-09-11 158.98 158.98 158.80 158.86 0.0M
2025-09-10 158.96 158.96 158.87 158.92 0.0M
2025-09-09 158.96 158.98 158.94 158.94 0.0M
2025-09-08 159.00 159.00 158.94 158.98 0.0M
2025-09-05 158.86 158.99 158.86 158.96 0.0M
2025-09-04 158.82 158.89 158.82 158.89 0.0M
2025-09-03 158.74 158.81 158.72 158.81 0.0M
2025-09-02 158.73 158.74 158.65 158.70 0.0M
2025-09-01 158.78 158.83 158.78 158.78 0.0M
2025-08-29 158.84 158.89 158.83 158.87 0.0M
2025-08-28 158.85 158.85 158.79 158.83 0.0M
2025-08-27 158.77 158.83 158.77 158.83 0.0M
2025-08-26 158.78 158.81 158.76 158.80 0.0M
2025-08-25 158.74 158.74 158.63 158.69 0.0M
2025-08-22 158.69 158.83 158.64 158.80 0.0M
2025-08-21 158.82 158.82 158.69 158.69 0.0M
2025-08-20 158.73 158.81 158.73 158.79 0.0M
2025-08-19 159.84 159.85 159.81 159.84 0.0M
2025-08-18 159.85 159.85 159.81 159.81 0.0M
2025-08-15 159.89 159.89 159.79 159.79 0.0M
2025-08-14 159.92 159.93 159.90 159.90 0.0M
2025-08-13 159.79 159.92 159.79 159.92 0.0M
2025-08-12 159.77 159.77 159.72 159.76 0.0M
2025-08-11 159.80 159.80 159.71 159.78 0.0M
2025-08-08 159.86 159.86 159.78 159.78 0.0M
2025-08-07 159.88 159.92 159.82 159.88 0.0M
2025-08-06 159.86 159.92 159.84 159.84 0.0M
2025-08-05 159.87 159.88 159.84 159.88 0.0M
2025-08-04 159.85 159.87 159.85 159.86 0.0M
2025-08-01 159.65 159.85 159.65 159.79 0.0M
2025-07-31 159.71 159.74 159.66 159.74 0.0M
2025-07-30 159.71 159.75 159.69 159.69 0.0M
2025-07-29 159.77 159.78 159.71 159.74 0.0M
2025-07-28 159.69 159.78 159.69 159.78 0.0M
2025-07-25 159.62 159.64 159.62 159.64 0.0M
2025-07-24 159.89 159.89 159.68 159.71 0.0M
2025-07-23 159.97 160.07 159.94 160.03 0.0M
2025-07-22 159.93 160.02 159.93 160.01 0.0M
2025-07-21 159.90 159.96 159.85 159.96 0.0M
2025-07-18 159.78 159.84 159.78 159.81 0.0M
2025-07-17 159.83 159.83 159.82 159.83 0.0M
2025-07-16 159.73 159.85 159.71 159.85 0.0M
2025-07-15 159.75 159.76 159.67 159.71 0.0M
2025-07-14 159.63 159.71 159.61 159.67 0.0M
2025-07-11 159.64 159.64 159.54 159.59 0.0M
2025-07-10 159.74 159.74 159.61 159.63 0.0M
2025-07-09 159.67 159.76 159.65 159.72 0.0M
2025-07-08 159.68 159.68 159.62 159.62 0.0M
2025-07-07 159.84 159.84 159.73 159.73 0.0M
2025-07-04 159.81 159.89 159.81 159.82 0.0M
2025-07-03 159.67 159.75 159.67 159.75 0.0M
2025-07-02 159.67 159.70 159.59 159.59 0.0M
2025-07-01 159.68 160.14 159.68 159.70 0.0M
2025-06-30 159.64 159.70 159.64 159.70 0.0M
2025-06-27 159.70 159.70 159.55 159.61 0.0M
2025-06-26 159.70 159.73 159.70 159.73 0.0M
2025-06-25 159.67 159.73 159.58 159.65 0.0M
2025-06-24 159.64 159.64 159.55 159.61 0.0M
2025-06-23 159.47 159.58 159.47 159.58 0.0M
2025-06-20 159.60 159.60 159.49 159.54 0.0M
2025-06-19 159.49 159.53 159.49 159.52 0.0M
2025-06-18 159.44 159.52 159.44 159.52 0.0M
2025-06-17 159.49 159.49 159.41 159.44 0.0M
2025-06-16 159.45 159.54 159.37 159.54 0.0M
2025-06-13 159.61 159.61 159.40 159.46 0.0M
2025-06-12 159.64 159.64 159.55 159.61 0.0M
2025-06-11 159.49 159.54 159.47 159.50 0.0M
2025-06-10 159.49 159.53 159.44 159.51 0.0M
2025-06-09 159.47 159.47 159.45 159.45 0.0M
2025-06-06 159.42 159.50 159.35 159.42 0.0M
2025-06-05 159.61 159.65 159.37 159.37 0.0M
2025-06-04 159.65 159.65 159.59 159.59 0.0M
2025-06-03 159.64 159.64 159.62 159.62 0.0M
2025-06-02 159.60 159.60 159.54 159.57 0.0M
2025-05-30 159.61 159.66 159.54 159.66 0.0M
2025-05-29 159.45 159.59 159.45 159.59 0.0M
2025-05-28 159.49 159.50 159.46 159.50 0.0M
2025-05-27 159.54 159.54 159.44 159.49 0.0M
2025-05-26 159.46 159.48 159.43 159.48 0.0M
2025-05-23 159.36 159.52 159.35 159.52 0.0M
2025-05-22 159.26 159.33 159.24 159.24 0.0M
2025-05-21 159.28 159.28 159.18 159.23 0.0M
2025-05-20 159.29 159.35 159.23 159.31 0.0M
2025-05-19 159.30 159.30 159.15 159.27 0.0M
2025-05-16 159.23 159.24 159.20 159.24 0.0M
2025-05-15 159.11 159.17 159.05 159.14 0.0M
2025-05-14 158.95 159.07 158.92 158.98 0.0M
2025-05-13 158.99 159.01 158.95 158.98 0.0M
2025-05-12 159.21 159.21 158.94 159.00 0.0M
2025-05-09 159.33 159.38 159.31 159.38 0.0M
2025-05-08 159.50 159.50 159.35 159.40 0.0M
2025-05-07 159.38 159.53 159.38 159.53 0.0M
2025-05-06 159.37 159.43 159.33 159.40 0.0M
2025-05-05 159.28 159.40 159.28 159.40 0.0M
2025-05-02 159.36 159.42 159.29 159.32 0.0M
2025-04-30 159.37 159.57 159.37 159.40 0.0M
2025-04-29 159.41 159.41 159.38 159.39 0.0M
2025-04-28 159.35 159.42 159.34 159.39 0.0M
2025-04-25 159.39 159.41 159.37 159.37 0.0M
2025-04-24 159.33 159.45 159.33 159.45 0.0M
2025-04-23 159.25 159.34 159.21 159.30 0.0M
2025-04-22 159.42 159.42 159.39 159.42 0.0M
2025-04-17 159.42 159.42 158.99 159.32 0.0M
2025-04-16 159.15 159.44 159.15 159.15 0.0M
2025-04-15 159.11 159.11 158.98 159.04 0.0M
2025-04-14 158.94 159.06 158.94 159.06 0.0M
2025-04-11 158.95 159.06 158.90 158.91 0.0M
2025-04-10 158.67 158.88 158.67 158.88 0.0M
2025-04-09 158.91 159.11 158.87 158.87 0.0M
2025-04-08 158.90 158.90 158.74 158.80 0.0M
2025-04-07 159.11 159.22 158.92 158.93 0.0M
2025-04-04 158.74 159.01 158.74 158.88 0.0M
2025-04-03 158.66 158.71 158.57 158.66 0.0M
2025-04-02 158.43 158.49 158.36 158.39 0.0M
2025-04-01 158.32 158.46 158.32 158.37 0.0M
2025-03-31 158.46 158.46 158.35 158.35 0.0M
2025-03-28 158.33 158.37 158.29 158.34 0.0M
2025-03-27 158.17 158.23 158.17 158.23 0.0M
2025-03-26 158.03 158.07 158.03 158.07 0.0M
2025-03-25 158.05 158.05 157.94 158.00 0.0M
2025-03-24 157.95 158.04 157.95 158.03 0.0M
2025-03-21 157.91 157.98 157.91 157.98 0.0M
2025-03-20 157.88 157.89 157.81 157.88 0.0M
2025-03-19 157.87 157.87 157.74 157.79 0.0M
2025-03-18 157.77 157.82 157.75 157.79 0.0M
2025-03-17 157.80 157.82 157.78 157.82 0.0M
2025-03-14 157.78 157.78 157.69 157.76 0.0M
2025-03-13 157.70 157.80 157.66 157.80 0.0M
2025-03-12 157.69 157.69 157.56 157.65 0.0M
2025-03-11 157.64 157.66 157.62 157.66 0.0M
2025-03-10 157.54 157.65 157.54 157.58 0.0M
2025-03-07 157.53 157.57 157.51 157.51 0.0M
2025-03-06 157.38 157.59 157.33 157.49 0.0M
2025-03-05 157.80 157.80 157.52 157.52 0.0M
2025-03-04 158.10 158.13 158.10 158.11 0.0M
2025-03-03 158.12 158.12 157.94 157.96 0.0M
2025-02-28 158.11 158.15 158.11 158.15 0.0M
2025-02-27 158.02 158.06 158.01 158.06 0.0M
2025-02-26 157.92 158.03 157.92 157.93 0.0M
2025-02-25 157.91 157.99 157.91 157.99 0.0M
2025-02-24 157.83 157.91 157.83 157.91 0.0M
2025-02-21 157.73 157.82 157.73 157.82 0.0M
2025-02-20 157.63 157.74 157.63 157.71 0.0M
2025-02-19 157.68 157.70 157.61 157.64 0.0M
2025-02-18 158.70 158.80 158.68 158.80 0.0M
2025-02-17 158.76 158.78 158.70 158.73 0.0M
2025-02-14 158.82 158.82 158.78 158.78 0.0M
2025-02-13 158.69 158.89 158.69 158.84 0.0M
2025-02-12 158.74 158.74 158.62 158.62 0.0M
2025-02-11 158.82 158.87 158.75 158.75 0.0M
2025-02-10 158.86 158.91 158.86 158.90 0.0M
2025-02-07 158.84 158.87 158.82 158.82 0.0M
2025-02-06 158.83 158.90 158.80 158.84 0.0M
2025-02-05 158.84 158.90 158.78 158.78 0.0M
2025-02-04 158.75 158.79 158.75 158.79 0.0M
2025-02-03 158.71 158.80 158.71 158.79 0.0M
2025-01-31 158.42 158.68 158.42 158.68 0.0M
2025-01-30 158.25 158.51 158.25 158.39 0.0M
2025-01-29 158.28 158.31 158.10 158.10 0.0M
2025-01-28 158.20 158.24 158.18 158.18 0.0M
2025-01-27 158.22 158.27 158.21 158.21 0.0M
2025-01-24 158.23 158.23 158.12 158.12 0.0M
2025-01-23 158.27 158.27 158.14 158.22 0.0M
2025-01-22 158.25 158.25 158.17 158.17 0.0M
2025-01-21 158.23 158.27 158.18 158.26 0.0M
2025-01-20 158.21 158.22 158.16 158.21 0.0M
2025-01-17 158.20 158.20 158.12 158.17 0.0M
2025-01-16 158.08 158.16 158.06 158.16 0.0M
2025-01-15 157.92 158.06 157.87 158.06 0.0M
2025-01-14 157.92 157.92 157.79 157.79 0.0M
2025-01-13 157.84 157.86 157.77 157.81 0.0M
2025-01-10 158.01 158.01 157.90 157.90 0.0M
2025-01-09 158.07 158.07 158.02 158.04 0.0M
2025-01-08 158.16 158.16 158.06 158.09 0.0M
2025-01-07 158.15 158.18 158.13 158.14 0.0M
2025-01-06 158.13 158.15 158.09 158.11 0.0M
2025-01-03 158.36 158.36 158.10 158.10 0.0M
2025-01-02 158.42 158.57 158.26 158.26 0.0M