Xtrackers II iBoxx Germany Cov Bd Swp UCITS ETF 1C (XBCT)

XBCT
🏛️ 독일 →
190.75
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 190.11 190.11 190.11 190.11 0.0K
09:15 190.25 190.25 190.25 190.25 0.0K
13:10 190.83 190.83 190.83 190.83 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 190.47 190.75 190.47 190.75 0.0M
2025-09-25 190.62 190.66 190.57 190.57 0.0M
2025-09-24 190.67 190.77 190.59 190.77 0.0M
2025-09-23 190.73 190.79 190.54 190.71 0.0M
2025-09-22 190.11 190.83 190.11 190.74 0.0M
2025-09-19 190.62 190.62 190.25 190.25 0.0M
2025-09-18 190.93 191.39 190.91 190.91 0.0M
2025-09-17 190.82 191.20 190.82 191.00 0.0M
2025-09-16 190.49 190.93 190.49 190.93 0.0M
2025-09-15 190.74 191.14 190.74 191.14 0.0M
2025-09-12 190.88 190.90 190.62 190.77 0.0M
2025-09-11 191.01 191.13 191.01 191.09 0.0M
2025-09-10 191.05 191.23 191.05 191.23 0.0M
2025-09-09 191.06 191.20 191.06 191.08 0.0M
2025-09-08 191.07 191.44 191.07 191.44 0.0M
2025-09-05 190.91 191.39 190.91 191.39 0.0M
2025-09-04 190.79 191.00 190.79 191.00 0.0M
2025-09-03 190.55 190.90 190.55 190.90 0.0M
2025-09-02 190.56 190.68 190.56 190.68 0.0M
2025-09-01 190.43 190.64 190.43 190.64 0.0M
2025-08-29 190.58 190.69 190.55 190.55 0.0M
2025-08-28 190.54 190.79 190.51 190.79 0.0M
2025-08-27 190.29 190.85 190.29 190.62 0.0M
2025-08-26 190.34 190.70 190.34 190.70 0.0M
2025-08-25 190.12 190.12 189.99 190.12 0.0M
2025-08-22 190.09 190.42 190.09 190.42 0.0M
2025-08-21 190.35 190.35 189.85 189.94 0.0M
2025-08-20 190.14 190.31 190.14 190.31 0.0M
2025-08-19 189.93 190.06 189.80 190.06 0.0M
2025-08-18 189.88 190.10 189.88 189.95 0.0M
2025-08-15 190.14 190.14 189.90 189.90 0.0M
2025-08-14 190.32 190.44 190.21 190.21 0.0M
2025-08-13 189.92 190.43 189.92 190.43 0.0M
2025-08-12 190.04 190.10 189.94 189.94 0.0M
2025-08-11 190.99 190.99 190.12 190.12 0.0M
2025-08-08 190.25 190.33 190.13 190.13 0.0M
2025-08-07 190.26 190.42 190.26 190.42 0.0M
2025-08-06 190.24 190.43 190.24 190.32 0.0M
2025-08-05 190.30 190.39 190.30 190.39 0.0M
2025-08-04 189.73 190.30 189.73 190.30 0.0M
2025-08-01 189.54 189.94 189.54 189.94 0.0M
2025-07-31 189.82 189.82 189.75 189.82 0.0M
2025-07-30 189.71 189.95 189.71 189.77 0.0M
2025-07-29 189.73 189.82 189.73 189.76 0.0M
2025-07-28 189.61 189.81 189.61 189.81 0.0M
2025-07-25 189.55 189.71 189.55 189.71 0.0M
2025-07-24 189.88 189.95 189.88 189.95 0.0M
2025-07-23 190.14 190.38 190.14 190.28 0.0M
2025-07-22 190.08 190.08 189.73 189.92 0.0M
2025-07-21 189.93 190.36 189.93 190.36 0.0M
2025-07-18 189.67 189.88 189.67 189.78 0.0M
2025-07-17 189.83 189.85 189.83 189.85 0.0M
2025-07-16 189.44 189.66 189.44 189.66 0.0M
2025-07-15 189.43 189.65 189.43 189.53 0.0M
2025-07-14 189.42 189.47 189.42 189.46 0.0M
2025-07-11 189.57 189.57 189.48 189.48 0.0M
2025-07-10 189.66 189.69 189.48 189.48 0.0M
2025-07-09 189.59 189.72 189.59 189.72 0.0M
2025-07-08 189.60 189.62 189.55 189.62 0.0M
2025-07-07 189.87 189.90 189.87 189.90 0.0M
2025-07-04 189.84 189.84 189.67 189.74 0.0M
2025-07-03 189.59 189.87 189.59 189.81 0.0M
2025-07-02 189.61 189.76 189.50 189.50 0.0M
2025-07-01 189.64 189.93 189.64 189.79 0.0M
2025-06-30 189.89 189.92 189.77 189.77 0.0M
2025-06-27 189.79 189.79 189.62 189.62 0.0M
2025-06-26 189.90 189.90 189.80 189.80 0.0M
2025-06-25 189.95 189.95 189.68 189.68 0.0M
2025-06-24 189.80 189.80 189.53 189.65 0.0M
2025-06-23 189.49 189.85 189.49 189.77 0.0M
2025-06-20 189.84 189.84 189.64 189.69 0.0M
2025-06-19 189.61 189.80 189.61 189.80 0.0M
2025-06-18 189.48 189.87 189.48 189.77 0.0M
2025-06-17 189.55 189.55 189.49 189.55 0.0M
2025-06-16 189.45 189.86 189.45 189.86 0.0M
2025-06-13 189.71 189.71 189.45 189.49 0.0M
2025-06-12 189.66 189.75 189.66 189.70 0.0M
2025-06-11 189.35 189.35 189.24 189.33 0.0M
2025-06-10 189.32 189.53 189.32 189.48 0.0M
2025-06-09 189.22 189.33 189.18 189.18 0.0M
2025-06-06 189.78 189.78 189.32 189.32 0.0M
2025-06-05 189.58 189.75 189.11 189.11 0.0M
2025-06-04 189.64 189.83 189.57 189.83 0.0M
2025-06-03 189.64 189.70 189.64 189.70 0.0M
2025-06-02 189.45 189.45 189.42 189.42 0.0M
2025-05-30 189.57 189.57 189.33 189.50 0.0M
2025-05-29 189.29 189.58 189.27 189.58 0.0M
2025-05-28 189.20 189.20 189.16 189.18 0.0M
2025-05-27 189.47 189.47 189.28 189.28 0.0M
2025-05-26 188.99 189.20 188.99 189.20 0.0M
2025-05-23 188.98 189.22 188.84 189.22 0.0M
2025-05-22 188.72 188.79 188.70 188.70 0.0M
2025-05-21 188.99 188.99 188.74 188.77 0.0M
2025-05-20 188.94 189.07 188.92 188.92 0.0M
2025-05-19 189.04 189.04 187.97 188.64 0.0M
2025-05-16 189.09 189.12 189.05 189.10 0.0M
2025-05-15 188.48 188.79 188.48 188.79 0.0M
2025-05-14 188.46 188.59 188.35 188.35 0.0M
2025-05-13 188.59 188.68 188.51 188.51 0.0M
2025-05-12 188.81 188.81 188.66 188.66 0.0M
2025-05-09 189.27 189.29 189.14 189.29 0.0M
2025-05-08 189.68 189.86 189.56 189.86 0.0M
2025-05-07 189.32 189.77 189.32 189.77 0.0M
2025-05-06 189.28 189.40 189.28 189.38 0.0M
2025-05-05 189.67 189.85 189.67 189.79 0.0M
2025-05-02 189.55 189.72 189.50 189.50 0.0M
2025-04-30 189.44 189.76 189.44 189.76 0.0M
2025-04-29 189.45 189.47 189.44 189.47 0.0M
2025-04-28 189.40 189.40 189.30 189.32 0.0M
2025-04-25 189.47 189.55 189.42 189.42 0.0M
2025-04-24 189.41 189.74 189.37 189.74 0.0M
2025-04-23 189.25 189.32 189.02 189.16 0.0M
2025-04-22 189.32 190.07 189.05 189.05 0.0M
2025-04-17 188.89 189.25 188.80 189.25 0.0M
2025-04-16 189.09 189.19 189.05 189.06 0.0M
2025-04-15 188.86 188.86 188.66 188.68 0.0M
2025-04-14 188.23 188.47 188.23 188.47 0.0M
2025-04-11 188.44 189.45 188.44 188.72 0.0M
2025-04-10 187.59 188.36 187.59 188.36 0.0M
2025-04-09 188.46 188.46 187.34 187.86 0.0M
2025-04-08 188.31 188.31 186.14 188.26 0.0M
2025-04-07 188.86 188.98 188.86 188.87 0.0M
2025-04-04 188.67 189.10 188.63 188.92 0.0M
2025-04-03 188.31 188.34 188.27 188.34 0.0M
2025-04-02 187.93 188.04 187.66 187.66 0.0M
2025-04-01 187.57 188.10 187.57 187.92 0.0M
2025-03-31 187.86 187.86 187.57 187.57 0.0M
2025-03-28 187.62 187.96 187.54 187.96 0.0M
2025-03-27 186.99 187.18 186.99 187.18 0.0M
2025-03-26 186.94 187.00 186.89 187.00 0.0M
2025-03-25 186.98 186.98 186.76 186.96 0.0M
2025-03-24 186.89 187.03 186.89 187.03 0.0M
2025-03-21 186.95 187.14 186.95 187.08 0.0M
2025-03-20 186.94 186.98 186.93 186.93 0.0M
2025-03-19 186.93 186.93 186.72 186.72 0.0M
2025-03-18 186.51 186.60 186.42 186.60 0.0M
2025-03-17 186.48 186.80 186.48 186.80 0.0M
2025-03-14 186.47 186.47 186.21 186.46 0.0M
2025-03-13 186.35 186.49 186.29 186.49 0.0M
2025-03-12 186.15 186.24 185.91 186.18 0.0M
2025-03-11 186.33 186.33 186.15 186.15 0.0M
2025-03-10 186.29 186.56 186.29 186.37 0.0M
2025-03-07 186.35 186.45 186.33 186.33 0.0M
2025-03-06 185.88 186.52 185.88 186.06 0.0M
2025-03-05 187.26 187.46 187.05 187.05 0.0M
2025-03-04 188.42 188.69 188.27 188.69 0.0M
2025-03-03 188.30 188.30 187.88 187.95 0.0M
2025-02-28 188.50 188.50 188.37 188.42 0.0M
2025-02-27 188.16 188.27 188.06 188.27 0.0M
2025-02-26 187.90 188.06 187.90 188.04 0.0M
2025-02-25 187.73 187.88 187.73 187.88 0.0M
2025-02-24 187.60 187.63 187.46 187.63 0.0M
2025-02-21 187.32 187.66 187.32 187.66 0.0M
2025-02-20 187.18 187.26 187.15 187.26 0.0M
2025-02-19 187.25 187.26 187.08 187.08 0.0M
2025-02-18 187.16 187.36 187.12 187.36 0.0M
2025-02-17 187.18 187.26 187.18 187.26 0.0M
2025-02-14 187.56 187.57 187.53 187.57 0.0M
2025-02-13 187.39 187.70 187.39 187.70 0.0M
2025-02-12 187.65 187.65 187.44 187.44 0.0M
2025-02-11 187.99 187.99 187.73 187.73 0.0M
2025-02-10 188.05 188.07 187.98 188.07 0.0M
2025-02-07 187.85 188.21 187.85 188.21 0.0M
2025-02-06 187.79 187.94 187.79 187.85 0.0M
2025-02-05 187.81 187.98 187.81 187.85 0.0M
2025-02-04 187.50 187.63 187.50 187.63 0.0M
2025-02-03 187.32 187.56 187.32 187.56 0.0M
2025-01-31 186.52 186.93 186.52 186.93 0.0M
2025-01-30 186.24 186.49 186.24 186.48 0.0M
2025-01-29 186.32 186.32 186.12 186.12 0.0M
2025-01-28 186.22 186.22 186.14 186.14 0.0M
2025-01-27 186.38 186.50 186.27 186.31 0.0M
2025-01-24 186.32 186.32 186.12 186.13 0.0M
2025-01-23 186.40 186.40 186.27 186.29 0.0M
2025-01-22 186.40 186.40 186.32 186.32 0.0M
2025-01-21 186.37 186.45 186.26 186.38 0.0M
2025-01-20 186.15 186.24 186.11 186.24 0.0M
2025-01-17 186.03 186.15 186.03 186.06 0.0M
2025-01-16 185.79 185.84 185.37 185.84 0.0M
2025-01-15 185.36 185.76 185.36 185.76 0.0M
2025-01-14 185.45 185.45 185.14 185.14 0.0M
2025-01-13 185.35 185.47 185.35 185.41 0.0M
2025-01-10 185.65 185.97 185.62 185.97 0.0M
2025-01-09 185.77 185.81 185.77 185.79 0.0M
2025-01-08 186.06 186.06 185.83 185.85 0.0M
2025-01-07 185.72 186.14 185.72 186.05 0.0M
2025-01-06 186.33 186.37 186.29 186.30 0.0M
2025-01-03 186.78 186.78 186.46 186.46 0.0M
2025-01-02 186.72 186.95 186.41 186.71 0.0M