Xtrackers II ESG Global Aggregate Bond UCITS ETF 1D (XBAG)

XBAG
🏛️ ドイツ →
34.22
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-10-03 34.23 34.26 34.22 34.22 0.0M
2025-10-02 34.21 34.32 34.21 34.32 0.0M
2025-10-01 34.09 34.25 34.09 34.23 0.0M
2025-09-30 34.18 34.21 34.14 34.18 0.0M
2025-09-29 34.13 34.15 34.06 34.15 0.0M
2025-09-26 34.12 34.18 34.12 34.13 0.0M
2025-09-25 34.09 34.18 34.06 34.14 0.0M
2025-09-24 34.05 34.14 34.05 34.11 0.0M
2025-09-23 34.10 34.10 34.02 34.03 0.0M
2025-09-22 34.13 34.13 34.06 34.06 0.0M
2025-09-19 34.09 34.17 34.09 34.17 0.0M
2025-09-18 34.20 34.20 34.11 34.11 0.0M
2025-09-17 34.14 34.17 34.14 34.14 0.0M
2025-09-16 34.20 34.26 34.11 34.11 0.0M
2025-09-15 34.22 34.27 34.22 34.23 0.0M
2025-09-12 34.24 34.25 34.22 34.22 0.0M
2025-09-11 34.29 34.33 34.25 34.30 0.0M
2025-09-10 34.28 34.29 34.26 34.26 0.0M
2025-09-09 34.19 34.22 34.17 34.21 0.0M
2025-09-08 34.21 34.21 34.15 34.20 0.0M
2025-09-05 34.20 34.20 34.11 34.15 0.0M
2025-09-04 34.11 34.17 34.09 34.14 0.0M
2025-09-03 34.00 34.17 33.95 34.02 0.0M
2025-09-02 33.93 34.00 33.70 33.96 0.0M
2025-09-01 33.97 33.98 33.91 33.97 0.0M
2025-08-29 34.09 34.10 33.99 34.02 0.0M
2025-08-28 34.19 34.19 34.08 34.11 0.0M
2025-08-27 34.16 34.20 34.13 34.15 0.0M
2025-08-26 34.04 34.10 34.02 34.06 0.0M
2025-08-25 33.98 33.98 33.91 33.96 0.0M
2025-08-22 34.04 34.08 33.98 33.98 0.0M
2025-08-21 34.06 34.06 33.98 34.01 0.0M
2025-08-20 34.08 34.08 34.01 34.04 0.0M
2025-08-19 34.18 34.20 34.16 34.20 0.0M
2025-08-18 34.20 34.28 34.18 34.18 0.0M
2025-08-15 34.31 34.31 34.17 34.17 0.0M
2025-08-14 34.44 34.44 34.35 34.35 0.0M
2025-08-13 34.21 34.30 34.21 34.27 0.0M
2025-08-12 34.42 34.42 34.20 34.20 0.0M
2025-08-11 34.29 34.42 34.29 34.42 0.0M
2025-08-08 34.41 34.42 34.26 34.26 0.0M
2025-08-07 34.37 34.50 34.34 34.45 0.0M
2025-08-06 34.45 34.45 34.39 34.39 0.0M
2025-08-05 34.63 34.63 34.54 34.54 0.0M
2025-08-04 34.46 34.53 34.46 34.51 0.0M
2025-08-01 34.51 34.51 34.45 34.48 0.0M
2025-07-31 34.59 34.59 34.53 34.56 0.0M
2025-07-30 34.42 34.48 34.42 34.46 0.0M
2025-07-29 34.32 34.40 34.21 34.40 0.0M
2025-07-28 33.97 34.16 33.97 34.16 0.0M
2025-07-25 33.89 33.95 33.84 33.92 0.0M
2025-07-24 33.93 33.98 33.86 33.86 0.0M
2025-07-23 34.01 34.07 33.98 34.04 0.0M
2025-07-22 34.06 34.07 34.03 34.07 0.0M
2025-07-21 34.13 34.14 34.06 34.06 0.0M
2025-07-18 34.05 34.05 34.00 34.01 0.0M
2025-07-17 34.06 34.13 34.03 34.10 0.0M
2025-07-16 33.97 34.15 33.88 33.88 0.0M
2025-07-15 33.97 34.04 33.95 34.02 0.0M
2025-07-14 34.00 34.00 33.93 33.93 0.0M
2025-07-11 34.08 34.08 33.96 33.96 0.0M
2025-07-10 34.06 34.11 34.04 34.09 0.0M
2025-07-09 33.97 34.01 33.96 34.01 0.0M
2025-07-08 33.97 33.99 33.92 33.99 0.0M
2025-07-07 34.06 34.13 34.04 34.04 0.0M
2025-07-04 34.00 34.09 34.00 34.05 0.0M
2025-07-03 34.09 34.18 34.05 34.09 0.0M
2025-07-02 34.14 34.16 34.09 34.09 0.0M
2025-07-01 34.26 34.26 34.14 34.14 0.0M
2025-06-30 34.18 34.21 34.14 34.14 0.0M
2025-06-27 34.23 34.23 34.18 34.19 0.0M
2025-06-26 34.30 34.30 34.19 34.22 0.0M
2025-06-25 34.42 34.42 34.29 34.31 0.0M
2025-06-24 34.30 34.34 34.26 34.30 0.0M
2025-06-23 34.37 34.47 34.37 34.38 0.0M
2025-06-20 34.54 34.54 34.34 34.37 0.0M
2025-06-19 34.51 34.51 34.48 34.51 0.0M
2025-06-18 34.39 34.50 34.39 34.47 0.0M
2025-06-17 34.27 34.37 34.27 34.37 0.0M
2025-06-16 34.21 34.30 34.21 34.30 0.0M
2025-06-13 34.48 34.52 34.31 34.31 0.0M
2025-06-12 34.41 34.41 34.33 34.37 0.0M
2025-06-11 34.49 34.50 34.41 34.42 0.0M
2025-06-10 34.62 34.62 34.51 34.53 0.0M
2025-06-09 34.52 34.53 34.51 34.51 0.0M
2025-06-06 34.61 34.61 34.55 34.55 0.0M
2025-06-05 34.63 34.68 34.52 34.52 0.0M
2025-06-04 34.59 34.63 34.55 34.63 0.0M
2025-06-03 34.53 34.63 34.53 34.61 0.0M
2025-06-02 34.64 34.64 34.50 34.50 0.0M
2025-05-30 34.70 34.70 34.68 34.68 0.0M
2025-05-29 34.64 34.68 34.61 34.65 0.0M
2025-05-28 34.62 34.64 34.57 34.64 0.0M
2025-05-27 34.74 34.74 34.53 34.63 0.0M
2025-05-26 34.34 34.47 34.34 34.47 0.0M
2025-05-23 34.66 34.66 34.45 34.50 0.0M
2025-05-22 34.28 34.50 34.28 34.49 0.0M
2025-05-21 34.61 34.61 34.39 34.43 0.0M
2025-05-20 35.08 35.08 34.83 34.90 0.0M
2025-05-19 34.95 35.03 34.76 34.92 0.0M
2025-05-16 35.08 35.18 35.08 35.18 0.0M
2025-05-15 34.93 35.04 34.87 35.04 0.0M
2025-05-14 35.06 35.06 34.88 34.88 0.0M
2025-05-13 35.10 35.12 34.92 34.92 0.0M
2025-05-12 34.90 35.17 34.90 35.13 0.0M
2025-05-09 35.01 35.01 34.87 35.00 0.0M
2025-05-08 35.09 35.09 35.03 35.05 0.0M
2025-05-07 34.99 34.99 34.89 34.99 0.0M
2025-05-06 34.85 34.91 34.84 34.89 0.0M
2025-05-05 35.03 35.03 34.85 34.94 0.0M
2025-05-02 35.12 35.12 34.86 34.91 0.0M
2025-04-30 34.88 35.14 34.88 35.14 0.0M
2025-04-29 34.95 34.98 34.92 34.94 0.0M
2025-04-28 34.84 35.03 34.84 34.91 0.0M
2025-04-25 35.02 35.02 34.84 34.84 0.0M
2025-04-24 34.67 34.87 34.67 34.87 0.0M
2025-04-23 34.86 34.86 34.76 34.76 0.0M
2025-04-22 34.75 34.75 34.39 34.49 0.0M
2025-04-17 34.73 34.87 34.72 34.79 0.0M
2025-04-16 34.74 34.74 34.71 34.72 0.0M
2025-04-15 34.71 34.79 34.65 34.78 0.0M
2025-04-14 34.55 34.55 34.34 34.55 0.0M
2025-04-11 34.84 34.84 34.35 34.39 0.0M
2025-04-10 35.12 35.19 34.83 34.83 0.0M
2025-04-09 35.37 35.37 34.90 34.91 0.0M
2025-04-08 35.56 35.57 35.44 35.55 0.0M
2025-04-07 35.82 36.08 35.57 35.79 0.0M
2025-04-04 35.51 36.05 35.51 35.82 0.0M
2025-04-03 35.65 35.68 35.50 35.56 0.0M
2025-04-02 35.85 35.93 35.70 35.70 0.0M
2025-04-01 35.91 35.91 35.79 35.85 0.0M
2025-03-31 35.53 35.80 35.53 35.73 0.0M
2025-03-28 35.55 35.68 35.55 35.61 0.0M
2025-03-27 35.62 35.62 35.53 35.55 0.0M
2025-03-26 35.74 35.74 35.56 35.60 0.0M
2025-03-25 35.52 35.60 35.48 35.59 0.0M
2025-03-24 35.69 35.69 35.56 35.63 0.0M
2025-03-21 35.65 35.72 35.57 35.70 0.0M
2025-03-20 35.46 35.73 35.46 35.65 0.0M
2025-03-19 35.50 35.50 35.39 35.46 0.0M
2025-03-18 35.34 35.35 35.28 35.33 0.0M
2025-03-17 35.29 35.48 35.29 35.47 0.0M
2025-03-14 35.43 35.46 35.29 35.41 0.0M
2025-03-13 35.37 35.46 35.37 35.46 0.0M
2025-03-12 35.51 35.51 35.30 35.33 0.0M
2025-03-11 35.65 35.65 35.30 35.38 0.0M
2025-03-10 35.76 35.82 35.61 35.64 0.0M
2025-03-07 35.51 35.65 35.51 35.61 0.0M
2025-03-06 35.59 35.71 35.53 35.55 0.0M
2025-03-05 36.27 36.27 35.80 35.81 0.0M
2025-03-04 36.68 36.73 36.63 36.66 0.0M
2025-03-03 36.99 36.99 36.59 36.62 0.0M
2025-02-28 36.75 36.88 36.75 36.86 0.0M
2025-02-27 36.54 36.85 36.54 36.85 0.0M
2025-02-26 36.58 36.62 36.54 36.60 0.0M
2025-02-25 36.51 36.62 36.51 36.59 0.0M
2025-02-24 36.60 36.60 36.44 36.52 0.0M
2025-02-21 36.21 36.57 36.21 36.51 0.0M
2025-02-20 36.52 36.52 36.35 36.39 0.0M
2025-02-19 36.46 36.46 36.29 36.40 0.0M
2025-02-18 36.73 36.73 36.58 36.63 0.0M
2025-02-17 36.50 36.63 36.50 36.60 0.0M
2025-02-14 36.43 36.61 36.43 36.57 0.0M
2025-02-13 36.36 36.74 36.36 36.61 0.0M
2025-02-12 36.86 36.86 36.58 36.60 0.0M
2025-02-11 36.97 36.97 36.84 36.84 0.0M
2025-02-10 36.92 37.03 36.86 37.03 0.0M
2025-02-07 36.76 36.99 36.76 36.99 0.0M
2025-02-06 36.92 37.00 36.90 36.90 0.0M
2025-02-05 36.83 36.86 36.76 36.84 0.0M
2025-02-04 36.75 36.77 36.70 36.70 0.0M
2025-02-03 37.00 37.07 36.84 36.90 0.0M
2025-01-31 36.54 36.67 36.54 36.60 0.0M
2025-01-30 36.37 36.62 36.37 36.53 0.0M
2025-01-29 36.49 36.55 36.43 36.43 0.0M
2025-01-28 36.40 36.44 36.34 36.39 0.0M
2025-01-27 36.18 36.33 36.18 36.26 0.0M
2025-01-24 36.10 36.14 36.06 36.08 0.0M
2025-01-23 36.54 36.54 36.20 36.30 0.0M
2025-01-22 36.41 36.45 36.32 36.38 0.0M
2025-01-21 36.49 36.54 36.39 36.39 0.0M
2025-01-20 36.62 36.62 36.38 36.38 0.0M
2025-01-17 36.51 36.67 36.51 36.57 0.0M
2025-01-16 36.50 36.55 36.48 36.55 0.0M
2025-01-15 36.25 36.49 36.22 36.49 0.0M
2025-01-14 36.41 36.41 36.18 36.22 0.0M
2025-01-13 36.25 36.48 36.25 36.42 0.0M
2025-01-10 36.21 36.43 36.21 36.42 0.0M
2025-01-09 36.41 36.41 36.35 36.41 0.0M
2025-01-08 36.35 36.42 36.32 36.36 0.0M
2025-01-07 36.16 36.30 36.16 36.27 0.0M
2025-01-06 36.38 36.42 36.30 36.31 0.0M
2025-01-03 36.74 36.74 36.60 36.63 0.0M
2025-01-02 36.39 36.85 36.39 36.81 0.0M