Xtrackers II Global Inflation-Linked Bond UCITS ETF 5C

XGIU
🏛️ 독일 →
21.84
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
2023-12-29 22.25 22.25 22.08 22.13 0.0M
2023-12-28 22.33 22.33 22.15 22.24 0.0M
2023-12-27 22.27 22.34 22.19 22.29 0.0M
2023-12-22 22.29 22.37 22.29 22.31 0.0M
2023-12-21 22.44 22.50 22.33 22.33 0.0M
2023-12-20 22.46 22.47 22.36 22.38 0.0M
2023-12-19 22.35 22.37 22.32 22.32 0.0M
2023-12-18 22.35 22.38 22.25 22.30 0.0M
2023-12-15 22.17 22.37 22.17 22.37 0.0M
2023-12-14 22.21 22.22 22.16 22.18 0.0M
2023-12-13 21.92 22.07 21.92 22.03 0.0M
2023-12-12 21.71 21.98 21.71 21.92 0.0M
2023-12-11 21.93 21.96 21.90 21.90 0.0M
2023-12-08 22.00 22.00 21.90 21.96 0.0M
2023-12-07 22.01 22.05 21.97 22.05 0.0M
2023-12-06 21.96 22.02 21.94 22.02 0.0M
2023-12-05 21.76 21.94 21.76 21.94 0.0M
2023-12-04 21.70 21.78 21.66 21.69 0.0M
2023-12-01 21.55 21.72 21.55 21.72 0.0M
2023-11-30 21.62 21.62 21.58 21.58 0.0M
2023-11-29 21.60 21.66 21.55 21.59 0.0M
2023-11-28 21.46 21.47 21.40 21.47 0.0M
2023-11-27 21.33 21.44 21.33 21.44 0.0M
2023-11-24 21.40 21.40 21.36 21.36 0.0M
2023-11-23 21.45 21.49 21.41 21.42 0.0M
2023-11-22 21.54 21.59 21.49 21.50 0.0M
2023-11-21 21.57 21.57 21.49 21.54 0.0M
2023-11-20 21.46 21.46 21.40 21.42 0.0M
2023-11-17 21.62 21.62 21.43 21.44 0.0M
2023-11-16 21.46 21.50 21.45 21.48 0.0M
2023-11-15 21.53 21.56 21.41 21.41 0.0M
2023-11-14 21.45 21.54 21.43 21.54 0.0M
2023-11-13 21.40 21.46 21.36 21.44 0.0M
2023-11-10 21.54 21.54 21.42 21.47 0.0M
2023-11-09 21.63 21.63 21.54 21.54 0.0M
2023-11-08 21.60 21.61 21.58 21.60 0.0M
2023-11-07 21.47 21.56 21.47 21.56 0.0M
2023-11-06 21.49 21.52 21.42 21.42 0.0M
2023-11-03 21.52 21.57 21.49 21.57 0.0M
2023-11-02 21.40 21.52 21.40 21.49 0.0M
2023-11-01 21.23 21.38 21.23 21.38 0.0M
2023-10-31 21.23 21.31 21.23 21.31 0.0M
2023-10-30 21.30 21.30 21.15 21.18 0.0M
2023-10-27 21.26 21.29 21.23 21.23 0.0M
2023-10-26 21.12 21.25 21.12 21.24 0.0M
2023-10-25 21.24 21.25 21.10 21.12 0.0M
2023-10-24 21.16 21.20 21.16 21.20 0.0M
2023-10-23 21.15 21.15 20.99 21.15 0.0M
2023-10-20 21.20 21.20 21.13 21.17 0.0M
2023-10-19 21.19 21.19 21.10 21.14 0.0M
2023-10-18 21.26 21.33 21.24 21.25 0.0M
2023-10-17 21.40 21.40 21.23 21.26 0.0M
2023-10-16 21.48 21.48 21.37 21.40 0.0M
2023-10-13 21.32 21.58 21.32 21.56 0.0M
2023-10-12 21.50 21.51 21.41 21.41 0.0M
2023-10-11 21.37 21.53 21.37 21.48 0.0M
2023-10-10 21.44 21.44 21.26 21.32 0.0M
2023-10-09 21.21 21.32 21.17 21.32 0.0M
2023-10-06 21.21 21.21 21.08 21.11 0.0M
2023-10-05 21.31 21.31 21.19 21.24 0.0M
2023-10-04 21.20 21.23 21.18 21.23 0.0M
2023-10-03 21.36 21.36 21.27 21.27 0.0M
2023-10-02 21.34 21.45 21.34 21.36 0.0M
2023-09-29 21.50 21.56 21.44 21.44 0.0M
2023-09-28 21.55 21.55 21.34 21.37 0.0M
2023-09-27 21.59 21.60 21.54 21.57 0.0M
2023-09-26 21.56 21.57 21.50 21.53 0.0M
2023-09-25 21.67 21.67 21.57 21.60 0.0M
2023-09-22 21.56 21.64 21.56 21.62 0.0M
2023-09-21 21.64 21.67 21.59 21.60 0.0M
2023-09-20 21.78 21.78 21.67 21.71 0.0M
2023-09-19 21.72 21.74 21.71 21.72 0.0M
2023-09-18 21.78 21.78 21.71 21.71 0.0M
2023-09-15 21.78 21.88 21.77 21.80 0.0M
2023-09-14 21.78 21.91 21.78 21.90 0.0M
2023-09-13 21.70 21.78 21.70 21.78 0.0M
2023-09-12 21.69 21.74 21.67 21.70 0.0M
2023-09-11 21.68 21.71 21.64 21.67 0.0M
2023-09-08 21.82 21.82 21.74 21.79 0.0M
2023-09-07 21.65 21.75 21.65 21.73 0.0M
2023-09-06 21.71 21.71 21.62 21.62 0.0M
2023-09-05 21.70 21.70 21.64 21.67 0.0M
2023-09-04 21.68 21.69 21.61 21.61 0.0M
2023-09-01 21.75 21.76 21.69 21.71 0.0M
2023-08-31 21.63 21.75 21.63 21.75 0.0M
2023-08-30 21.64 21.66 21.58 21.61 0.0M
2023-08-29 21.73 21.73 21.65 21.68 0.0M
2023-08-28 21.67 21.71 21.65 21.68 0.0M
2023-08-25 21.68 21.73 21.63 21.69 0.0M
2023-08-24 21.70 21.70 21.62 21.68 0.0M
2023-08-23 21.47 21.67 21.47 21.61 0.0M
2023-08-22 21.30 21.43 21.30 21.43 0.0M
2023-08-21 21.42 21.42 21.27 21.27 0.0M
2023-08-18 21.43 21.46 21.39 21.43 0.0M
2023-08-17 21.36 21.37 21.33 21.33 0.0M
2023-08-16 21.43 21.45 21.40 21.41 0.0M
2023-08-15 21.43 21.44 21.41 21.44 0.0M
2023-08-14 21.36 21.55 21.36 21.50 0.0M
2023-08-11 21.51 21.51 21.47 21.49 0.0M
2023-08-10 21.66 21.66 21.58 21.58 0.0M
2023-08-09 21.72 21.72 21.63 21.65 0.0M
2023-08-08 21.76 21.82 21.72 21.74 0.0M
2023-08-07 21.64 21.65 21.60 21.61 0.0M
2023-08-04 21.52 21.58 21.52 21.58 0.0M
2023-08-03 21.75 21.75 21.53 21.55 0.0M
2023-08-02 21.70 21.73 21.65 21.65 0.0M
2023-08-01 21.76 21.83 21.69 21.71 0.0M
2023-07-31 21.80 21.80 21.65 21.75 0.0M
2023-07-28 21.72 21.75 21.66 21.71 0.0M
2023-07-27 21.76 21.82 21.67 21.82 0.0M
2023-07-26 21.73 21.81 21.73 21.77 0.0M
2023-07-25 21.79 21.82 21.71 21.81 0.0M
2023-07-24 21.60 21.79 21.60 21.75 0.0M
2023-07-21 21.64 21.70 21.64 21.68 0.0M
2023-07-20 21.61 21.62 21.56 21.57 0.0M
2023-07-19 21.58 21.60 21.51 21.55 0.0M
2023-07-18 21.42 21.53 21.42 21.52 0.0M
2023-07-17 21.37 21.49 21.37 21.38 0.0M
2023-07-14 21.49 21.50 21.42 21.42 0.0M
2023-07-13 21.47 21.57 21.47 21.55 0.0M
2023-07-12 21.52 21.52 21.47 21.47 0.0M
2023-07-11 21.48 21.49 21.46 21.46 0.0M
2023-07-10 21.47 21.48 21.45 21.48 0.0M
2023-07-07 21.61 21.61 21.46 21.52 0.0M
2023-07-06 21.79 21.79 21.57 21.57 0.0M
2023-07-05 21.86 21.91 21.82 21.82 0.0M
2023-07-04 21.82 21.85 21.81 21.85 0.0M
2023-07-03 21.92 21.92 21.81 21.84 0.0M
2023-06-30 21.81 21.87 21.78 21.87 0.0M
2023-06-29 21.89 21.89 21.80 21.81 0.0M
2023-06-28 21.90 21.91 21.84 21.91 0.0M
2023-06-27 21.95 21.99 21.85 21.85 0.0M
2023-06-26 21.91 22.05 21.91 22.00 0.0M
2023-06-23 21.83 22.02 21.83 21.96 0.0M
2023-06-22 21.77 21.82 21.74 21.78 0.0M
2023-06-21 21.86 21.90 21.80 21.80 0.0M
2023-06-20 21.84 21.96 21.77 21.94 0.0M
2023-06-19 21.87 21.87 21.75 21.76 0.0M
2023-06-16 21.80 21.88 21.80 21.87 0.0M
2023-06-15 21.85 21.88 21.81 21.85 0.0M
2023-06-14 21.84 21.88 21.77 21.88 0.0M
2023-06-13 21.82 21.88 21.82 21.86 0.0M
2023-06-12 22.03 22.03 21.90 21.90 0.0M
2023-06-09 22.00 22.03 21.98 22.03 0.0M
2023-06-08 21.98 21.98 21.92 21.95 0.0M
2023-06-07 22.11 22.20 22.06 22.06 0.0M
2023-06-06 22.03 22.07 21.99 22.07 0.0M
2023-06-05 21.94 22.01 21.90 22.01 0.0M
2023-06-02 21.99 22.03 21.98 22.03 0.0M
2023-06-01 22.03 22.03 21.97 22.01 0.0M
2023-05-31 22.01 22.07 21.99 22.07 0.0M
2023-05-30 21.93 21.93 21.82 21.91 0.0M
2023-05-29 21.74 21.84 21.74 21.83 0.0M
2023-05-26 21.73 21.76 21.69 21.75 0.0M
2023-05-25 21.82 21.82 21.71 21.73 0.0M
2023-05-24 21.72 21.88 21.72 21.87 0.0M
2023-05-23 21.77 21.78 21.73 21.78 0.0M
2023-05-22 21.92 21.92 21.78 21.80 0.0M
2023-05-19 21.98 21.98 21.84 21.87 0.0M
2023-05-18 21.98 21.98 21.94 21.96 0.0M
2023-05-17 21.99 22.06 21.94 22.01 0.0M
2023-05-16 22.09 22.09 21.94 21.94 0.0M
2023-05-15 22.01 22.10 22.01 22.05 0.0M
2023-05-12 22.15 22.17 22.12 22.14 0.0M
2023-05-11 22.11 22.23 22.11 22.15 0.0M
2023-05-10 21.92 22.05 21.92 22.02 0.0M
2023-05-09 21.97 21.97 21.95 21.95 0.0M
2023-05-08 21.92 21.96 21.88 21.94 0.0M
2023-05-05 21.96 22.01 21.91 21.94 0.0M
2023-05-04 21.88 22.06 21.88 22.06 0.0M
2023-05-03 21.96 21.96 21.88 21.90 0.0M
2023-05-02 21.86 22.05 21.86 21.97 0.0M
2023-04-28 21.90 21.99 21.90 21.97 0.0M
2023-04-27 21.90 21.96 21.86 21.86 0.0M
2023-04-26 22.03 22.03 21.89 21.92 0.0M
2023-04-25 21.99 22.08 21.99 22.05 0.0M
2023-04-24 21.94 21.96 21.90 21.92 0.0M
2023-04-21 22.00 22.00 21.93 21.93 0.0M
2023-04-20 21.93 21.95 21.85 21.95 0.0M
2023-04-19 21.85 21.85 21.79 21.84 0.0M
2023-04-18 21.97 21.97 21.88 21.88 0.0M
2023-04-17 22.04 22.06 21.96 22.05 0.0M
2023-04-14 22.01 22.07 21.98 22.01 0.0M
2023-04-13 22.23 22.23 22.07 22.07 0.0M
2023-04-12 22.28 22.29 22.10 22.15 0.0M
2023-04-11 22.31 22.39 22.23 22.28 0.0M
2023-04-06 22.51 22.55 22.44 22.44 0.0M
2023-04-05 22.43 22.52 22.37 22.48 0.0M
2023-04-04 22.46 22.51 22.40 22.42 0.0M
2023-04-03 22.36 22.56 22.31 22.54 0.0M
2023-03-31 22.25 22.35 22.25 22.34 0.0M
2023-03-30 22.40 22.40 22.24 22.26 0.0M
2023-03-29 22.21 22.30 22.19 22.30 0.0M
2023-03-28 22.16 22.22 22.14 22.22 0.0M
2023-03-27 22.35 22.35 22.23 22.29 0.0M
2023-03-24 22.27 22.63 22.27 22.43 0.0M
2023-03-23 22.04 22.18 22.04 22.18 0.0M
2023-03-22 22.10 22.12 21.99 22.07 0.0M
2023-03-21 22.18 22.22 22.05 22.11 0.0M
2023-03-20 22.63 22.63 22.26 22.28 0.0M
2023-03-17 22.30 22.55 22.30 22.40 0.0M
2023-03-16 22.59 22.64 22.38 22.38 0.0M
2023-03-15 22.07 22.72 22.05 22.64 0.0M
2023-03-14 22.41 22.41 22.14 22.17 0.0M
2023-03-13 21.96 22.45 21.96 22.30 0.0M
2023-03-10 22.13 22.13 21.96 22.00 0.0M
2023-03-09 21.78 21.92 21.78 21.87 0.0M
2023-03-08 21.84 21.90 21.84 21.86 0.0M
2023-03-07 21.86 21.94 21.82 21.86 0.0M
2023-03-06 22.01 22.05 21.89 21.89 0.0M
2023-03-03 21.86 21.97 21.86 21.97 0.0M
2023-03-02 21.69 21.83 21.69 21.78 0.0M
2023-03-01 21.80 21.87 21.68 21.68 0.0M
2023-02-28 21.76 21.95 21.76 21.90 0.0M
2023-02-27 21.98 21.98 21.85 21.88 0.0M
2023-02-24 22.07 22.07 21.93 21.93 0.0M
2023-02-23 21.95 22.01 21.91 22.01 0.0M
2023-02-22 21.93 22.01 21.85 21.98 0.0M
2023-02-21 21.95 21.95 21.89 21.91 0.0M
2023-02-20 21.96 21.99 21.92 21.95 0.0M
2023-02-17 21.87 21.98 21.87 21.92 0.0M
2023-02-16 22.01 22.04 21.94 22.03 0.0M
2023-02-15 22.07 22.10 22.00 22.00 0.0M
2023-02-14 22.18 22.18 21.99 21.99 0.0M
2023-02-13 22.06 22.16 22.06 22.14 0.0M
2023-02-10 22.19 22.25 22.17 22.17 0.0M
2023-02-09 22.26 22.31 22.23 22.26 0.0M
2023-02-08 22.19 22.20 22.10 22.16 0.0M
2023-02-07 22.20 22.22 22.10 22.20 0.0M
2023-02-06 22.01 22.15 22.01 22.14 0.0M
2023-02-03 22.33 22.33 22.17 22.17 0.0M
2023-02-02 22.05 22.35 22.05 22.35 0.0M
2023-02-01 22.09 22.11 22.01 22.01 0.0M
2023-01-31 22.17 22.22 22.09 22.09 0.0M
2023-01-30 22.19 22.21 22.11 22.17 0.0M
2023-01-27 22.19 22.24 22.05 22.23 0.0M
2023-01-26 22.24 22.24 22.19 22.21 0.0M
2023-01-25 22.26 22.31 22.13 22.19 0.0M
2023-01-24 22.14 22.20 22.09 22.19 0.0M
2023-01-23 22.03 22.10 22.01 22.10 0.0M
2023-01-20 22.35 22.35 22.13 22.14 0.0M
2023-01-19 22.34 22.34 22.20 22.30 0.0M
2023-01-18 22.08 22.32 22.08 22.25 0.0M
2023-01-17 21.97 22.17 21.83 22.17 0.0M
2023-01-16 22.12 22.12 21.95 22.00 0.0M
2023-01-13 22.14 22.24 22.14 22.16 0.0M
2023-01-12 22.13 22.17 22.12 22.14 0.0M
2023-01-11 22.01 22.08 21.97 22.04 0.0M
2023-01-10 21.88 21.92 21.82 21.92 0.0M
2023-01-09 21.99 22.06 21.94 21.94 0.0M
2023-01-06 22.09 22.13 22.00 22.13 0.0M
2023-01-05 22.07 22.07 21.91 22.02 0.0M
2023-01-04 22.14 22.14 22.08 22.11 0.0M
2023-01-03 22.00 22.20 22.00 22.05 0.0M
2023-01-02 21.81 21.96 21.70 21.96 0.0M