Xtrackers II Germany Gov Bd 1-3 UCITS ETF 1D (XB13)

XB13
🏛️ 독일 →
138.85
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 138.85 138.90 138.83 138.85 0.0M
2025-10-02 138.84 138.86 138.81 138.86 0.0M
2025-10-01 138.88 138.93 138.74 138.85 0.0M
2025-09-30 138.86 138.86 138.77 138.81 0.0M
2025-09-29 138.80 138.85 138.80 138.80 0.0M
2025-09-26 138.75 138.78 138.71 138.78 0.0M
2025-09-25 138.77 138.77 138.74 138.74 0.0M
2025-09-24 138.75 138.79 138.75 138.78 0.0M
2025-09-23 138.80 138.80 138.76 138.76 0.0M
2025-09-22 138.78 138.78 138.77 138.77 0.0M
2025-09-19 138.75 138.75 138.72 138.74 0.0M
2025-09-18 138.79 138.81 138.78 138.78 0.0M
2025-09-17 138.82 138.82 138.78 138.78 0.0M
2025-09-16 138.72 138.76 138.72 138.76 0.0M
2025-09-15 138.73 138.75 138.69 138.73 0.0M
2025-09-12 138.76 138.76 138.71 138.71 0.0M
2025-09-11 138.86 138.86 138.78 138.78 0.0M
2025-09-10 138.90 138.96 138.86 138.86 0.0M
2025-09-09 138.97 138.97 138.86 138.86 0.0M
2025-09-08 138.90 138.94 138.89 138.91 0.0M
2025-09-05 138.83 138.93 138.81 138.91 0.0M
2025-09-04 138.78 138.81 138.78 138.79 0.0M
2025-09-03 138.75 138.79 138.11 138.79 0.0M
2025-09-02 138.73 138.78 138.71 138.72 0.0M
2025-09-01 138.75 138.79 138.75 138.77 0.0M
2025-08-29 138.82 138.84 138.75 138.78 0.0M
2025-08-28 138.84 138.84 138.79 138.81 0.0M
2025-08-27 138.77 138.84 138.77 138.84 0.0M
2025-08-26 138.76 138.76 138.73 138.76 0.0M
2025-08-25 138.71 138.71 138.66 138.66 0.0M
2025-08-22 138.66 138.72 138.66 138.72 0.0M
2025-08-21 138.75 138.75 138.66 138.66 0.0M
2025-08-20 138.78 138.78 138.74 138.75 0.0M
2025-08-19 139.45 139.46 139.44 139.44 0.0M
2025-08-18 139.41 139.42 139.41 139.42 0.0M
2025-08-15 139.50 139.50 139.42 139.42 0.0M
2025-08-14 139.52 139.54 139.47 139.47 0.0M
2025-08-13 139.42 139.50 139.42 139.50 0.0M
2025-08-12 139.40 139.40 139.35 139.39 0.0M
2025-08-11 139.37 139.41 139.37 139.40 0.0M
2025-08-08 139.49 139.49 139.36 139.42 0.0M
2025-08-07 139.52 139.52 139.46 139.50 0.0M
2025-08-06 139.49 139.55 139.49 139.50 0.0M
2025-08-05 139.51 139.51 139.44 139.48 0.0M
2025-08-04 139.49 139.50 139.47 139.47 0.0M
2025-08-01 139.30 139.53 139.29 139.44 0.0M
2025-07-31 139.36 139.36 139.33 139.35 0.0M
2025-07-30 139.38 139.42 139.35 139.35 0.0M
2025-07-29 139.42 139.46 139.39 139.39 0.0M
2025-07-28 139.36 139.44 139.35 139.42 0.0M
2025-07-25 139.32 139.35 139.27 139.34 0.0M
2025-07-24 139.52 139.56 139.39 139.39 0.0M
2025-07-23 139.62 139.71 139.57 139.66 0.0M
2025-07-22 139.59 139.65 139.56 139.64 0.0M
2025-07-21 139.61 139.61 139.57 139.60 0.0M
2025-07-18 139.46 139.48 139.46 139.48 0.0M
2025-07-17 139.50 139.56 139.44 139.50 0.0M
2025-07-16 139.43 139.56 139.43 139.53 0.0M
2025-07-15 139.47 139.52 139.41 139.42 0.0M
2025-07-14 139.37 139.41 139.37 139.39 0.0M
2025-07-11 139.36 139.36 139.31 139.31 0.0M
2025-07-10 139.44 139.47 139.35 139.35 0.0M
2025-07-09 139.39 139.41 139.37 139.41 0.0M
2025-07-08 139.39 139.46 139.32 139.37 0.0M
2025-07-07 139.51 139.57 139.43 139.43 0.0M
2025-07-04 139.49 139.59 139.48 139.48 0.0M
2025-07-03 139.37 139.45 139.37 139.45 0.0M
2025-07-02 139.36 139.41 139.30 139.41 0.0M
2025-07-01 139.36 139.48 139.32 139.38 0.0M
2025-06-30 139.33 139.36 139.33 139.33 0.0M
2025-06-27 139.38 139.38 139.31 139.31 0.0M
2025-06-26 139.40 139.42 139.38 139.42 0.0M
2025-06-25 139.39 139.40 139.33 139.35 0.0M
2025-06-24 139.37 139.39 139.31 139.32 0.0M
2025-06-23 139.24 139.38 139.24 139.34 0.0M
2025-06-20 139.45 139.45 139.32 139.32 0.0M
2025-06-19 139.27 139.31 139.27 139.31 0.0M
2025-06-18 139.23 139.30 139.23 139.30 0.0M
2025-06-17 139.25 139.30 139.18 139.22 0.0M
2025-06-16 139.17 139.29 139.16 139.27 0.0M
2025-06-13 139.38 139.38 139.21 139.25 0.0M
2025-06-12 139.32 139.38 139.27 139.36 0.0M
2025-06-11 139.25 139.28 139.19 139.25 0.0M
2025-06-10 139.24 139.30 139.24 139.25 0.0M
2025-06-09 139.20 139.33 139.18 139.18 0.0M
2025-06-06 139.16 139.27 139.16 139.16 0.0M
2025-06-05 139.34 139.40 139.13 139.13 0.0M
2025-06-04 139.39 139.46 139.29 139.33 0.0M
2025-06-03 139.37 139.42 139.36 139.36 0.0M
2025-06-02 139.28 139.36 139.28 139.32 0.0M
2025-05-30 139.42 139.42 139.31 139.35 0.0M
2025-05-29 139.23 139.38 139.23 139.38 0.0M
2025-05-28 139.30 139.35 139.26 139.30 0.0M
2025-05-27 139.34 139.42 139.29 139.30 0.0M
2025-05-26 139.28 139.32 139.20 139.32 0.0M
2025-05-23 139.16 139.47 139.16 139.35 0.0M
2025-05-22 139.08 139.21 139.08 139.18 0.0M
2025-05-21 139.11 139.14 139.03 139.06 0.0M
2025-05-20 139.20 139.22 139.10 139.13 0.0M
2025-05-19 139.09 139.14 138.99 139.13 0.0M
2025-05-16 139.05 139.08 139.03 139.07 0.0M
2025-05-15 138.86 139.06 138.85 138.96 0.0M
2025-05-14 138.81 138.89 138.80 138.85 0.0M
2025-05-13 138.85 138.91 138.79 138.85 0.0M
2025-05-12 139.01 139.04 138.78 138.85 0.0M
2025-05-09 139.16 139.25 139.16 139.20 0.0M
2025-05-08 139.32 139.40 139.24 139.24 0.0M
2025-05-07 139.23 139.38 139.23 139.36 0.0M
2025-05-06 139.20 139.28 139.20 139.25 0.0M
2025-05-05 139.22 139.27 139.22 139.22 0.0M
2025-05-02 139.26 139.36 139.20 139.22 0.0M
2025-04-30 139.26 139.49 139.26 139.43 0.0M
2025-04-29 139.28 139.28 139.27 139.27 0.0M
2025-04-28 139.23 139.33 139.19 139.25 0.0M
2025-04-25 139.26 139.33 139.25 139.25 0.0M
2025-04-24 139.23 139.37 139.20 139.37 0.0M
2025-04-23 139.20 139.27 139.18 139.22 0.0M
2025-04-22 139.52 139.52 139.36 139.37 0.0M
2025-04-17 139.18 139.32 139.00 139.32 0.0M
2025-04-16 139.18 139.25 139.09 139.16 0.0M
2025-04-15 139.06 139.19 139.00 139.07 0.0M
2025-04-14 139.01 139.11 139.01 139.05 0.0M
2025-04-11 138.97 139.24 138.97 139.05 0.0M
2025-04-10 138.72 138.92 138.72 138.92 0.0M
2025-04-09 138.17 139.29 138.17 139.14 0.0M
2025-04-08 138.93 138.99 138.75 138.84 0.0M
2025-04-07 139.33 139.43 138.98 139.04 0.0M
2025-04-04 138.69 139.05 138.69 138.90 0.0M
2025-04-03 138.60 138.60 138.54 138.59 0.0M
2025-04-02 138.38 138.45 138.32 138.32 0.0M
2025-04-01 138.33 138.44 138.33 138.34 0.0M
2025-03-31 138.50 138.50 138.28 138.28 0.0M
2025-03-28 138.32 138.32 138.28 138.32 0.0M
2025-03-27 138.17 138.23 138.16 138.22 0.0M
2025-03-26 137.98 138.11 137.98 138.08 0.0M
2025-03-25 138.02 138.03 137.93 138.03 0.0M
2025-03-24 137.92 138.08 137.92 138.05 0.0M
2025-03-21 137.97 138.06 137.97 138.02 0.0M
2025-03-20 137.97 137.97 137.86 137.92 0.0M
2025-03-19 137.93 137.97 137.84 137.84 0.0M
2025-03-18 137.80 137.86 137.80 137.86 0.0M
2025-03-17 137.82 137.88 137.82 137.86 0.0M
2025-03-14 137.84 137.84 137.77 137.84 0.0M
2025-03-13 137.83 137.83 137.70 137.83 0.0M
2025-03-12 137.73 137.75 137.66 137.71 0.0M
2025-03-11 137.75 137.81 137.69 137.75 0.0M
2025-03-10 137.66 137.81 137.66 137.70 0.0M
2025-03-07 137.67 137.73 137.65 137.65 0.0M
2025-03-06 137.51 137.72 137.48 137.56 0.0M
2025-03-05 137.87 137.92 137.52 137.62 0.0M
2025-03-04 138.16 138.39 138.16 138.27 0.0M
2025-03-03 138.20 138.29 138.07 138.07 0.0M
2025-02-28 138.23 138.26 138.18 138.21 0.0M
2025-02-27 138.14 138.21 138.06 138.21 0.0M
2025-02-26 138.05 138.16 138.05 138.09 0.0M
2025-02-25 138.04 138.13 138.04 138.08 0.0M
2025-02-24 137.97 138.06 137.93 138.02 0.0M
2025-02-21 137.92 138.02 137.92 137.97 0.0M
2025-02-20 137.85 137.86 137.76 137.85 0.0M
2025-02-19 137.83 137.90 137.76 137.79 0.0M
2025-02-18 138.47 138.55 138.47 138.55 0.0M
2025-02-17 138.49 138.55 138.49 138.51 0.0M
2025-02-14 138.59 138.68 138.57 138.57 0.0M
2025-02-13 138.49 138.60 138.49 138.60 0.0M
2025-02-12 138.50 138.55 138.48 138.48 0.0M
2025-02-11 138.70 138.72 138.63 138.66 0.0M
2025-02-10 138.75 138.75 138.66 138.75 0.0M
2025-02-07 138.62 138.66 138.60 138.64 0.0M
2025-02-06 138.62 138.64 138.58 138.63 0.0M
2025-02-05 138.66 138.72 138.65 138.65 0.0M
2025-02-04 138.61 138.61 138.56 138.60 0.0M
2025-02-03 138.61 138.76 138.58 138.65 0.0M
2025-01-31 138.29 138.45 138.29 138.45 0.0M
2025-01-30 138.11 138.25 138.11 138.25 0.0M
2025-01-29 138.10 138.14 138.06 138.06 0.0M
2025-01-28 138.08 138.10 138.04 138.04 0.0M
2025-01-27 138.09 138.15 138.08 138.08 0.0M
2025-01-24 138.09 138.15 137.95 137.95 0.0M
2025-01-23 138.16 138.16 138.09 138.09 0.0M
2025-01-22 138.04 138.20 138.04 138.12 0.0M
2025-01-21 138.12 138.16 138.09 138.13 0.0M
2025-01-20 138.17 138.17 138.09 138.10 0.0M
2025-01-17 138.12 138.18 138.07 138.10 0.0M
2025-01-16 137.99 138.06 137.98 138.06 0.0M
2025-01-15 137.90 138.04 137.87 138.00 0.0M
2025-01-14 137.97 137.97 137.86 137.86 0.0M
2025-01-13 137.88 137.99 137.85 137.92 0.0M
2025-01-10 138.03 138.03 137.95 137.95 0.0M
2025-01-09 138.10 138.19 138.07 138.07 0.0M
2025-01-08 138.16 138.21 138.11 138.12 0.0M
2025-01-07 138.15 138.16 138.15 138.16 0.0M
2025-01-06 138.10 138.16 138.10 138.13 0.0M
2025-01-03 138.37 138.37 138.21 138.21 0.0M
2025-01-02 138.38 138.51 138.34 138.40 0.0M