Xtrackers II J.P. Morgan USD Emerging Markets Bond UCITS ETF 2C (XUEB)

XUEB
🏛️ ドイツ →
36.21
最終更新: 2025-09-26
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
2021-12-30 35.69 35.72 35.69 35.69 0.0M
2021-12-29 35.75 35.86 35.50 35.56 0.0M
2021-12-28 35.67 35.71 35.65 35.71 0.0M
2021-12-27 35.53 35.70 35.52 35.64 0.0M
2021-12-23 35.55 35.63 35.55 35.63 0.0M
2021-12-22 35.64 35.64 35.51 35.53 0.0M
2021-12-21 35.60 35.60 35.57 35.57 0.0M
2021-12-20 35.78 35.78 35.44 35.44 0.0M
2021-12-17 35.69 35.77 35.69 35.77 0.0M
2021-12-16 35.77 35.77 35.71 35.71 0.0M
2021-12-15 35.94 35.94 35.74 35.74 0.0M
2021-12-14 36.02 36.02 35.84 35.97 0.0M
2021-12-13 35.84 35.95 35.84 35.95 0.0M
2021-12-10 35.75 35.86 35.75 35.83 0.0M
2021-12-09 35.75 35.92 35.75 35.92 0.0M
2021-12-08 35.91 35.99 35.65 35.65 0.0M
2021-12-07 35.70 36.03 35.70 36.03 0.0M
2021-12-06 35.77 35.77 35.61 35.72 0.0M
2021-12-03 35.52 35.58 35.52 35.58 0.0M
2021-12-02 35.23 35.43 35.23 35.43 0.0M
2021-12-01 34.94 35.27 34.94 35.27 0.0M
2021-11-30 34.86 35.16 34.86 35.16 0.0M
2021-11-29 34.95 35.19 34.86 35.19 0.0M
2021-11-26 35.38 35.38 34.73 34.73 0.0M
2021-11-25 35.47 35.47 35.44 35.45 0.0M
2021-11-24 35.40 35.51 35.40 35.51 0.0M
2021-11-23 35.49 35.49 35.31 35.31 0.0M
2021-11-22 35.81 35.81 35.62 35.62 0.0M
2021-11-19 35.59 35.90 35.59 35.72 0.0M
2021-11-18 35.60 35.60 35.53 35.53 0.0M
2021-11-17 35.65 35.65 35.58 35.60 0.0M
2021-11-16 35.48 35.62 35.48 35.62 0.0M
2021-11-15 35.42 35.43 35.38 35.38 0.0M
2021-11-12 35.35 35.39 35.34 35.39 0.0M
2021-11-11 35.32 35.32 35.29 35.29 0.0M
2021-11-10 35.38 35.39 35.32 35.32 0.0M
2021-11-09 35.29 35.43 35.28 35.43 0.0M
2021-11-08 35.38 35.38 35.31 35.32 0.0M
2021-11-05 35.12 35.38 35.12 35.38 0.0M
2021-11-04 34.89 35.19 34.89 35.19 0.0M
2021-11-03 34.90 34.90 34.88 34.88 0.0M
2021-11-02 34.79 34.90 34.79 34.90 0.0M
2021-11-01 34.98 34.98 34.82 34.82 0.0M
2021-10-29 34.71 35.08 34.71 35.08 0.0M
2021-10-28 35.04 35.04 34.79 34.79 0.0M
2021-10-27 34.85 35.05 34.85 35.05 0.0M
2021-10-26 34.82 34.89 34.79 34.89 0.0M
2021-10-25 34.61 34.75 34.61 34.75 0.0M
2021-10-22 34.58 34.58 34.55 34.58 0.0M
2021-10-21 34.63 34.63 34.59 34.59 0.0M
2021-10-20 34.63 34.70 34.63 34.65 0.0M
2021-10-19 34.69 34.72 34.66 34.70 0.0M
2021-10-18 34.87 34.87 34.71 34.76 0.0M
2021-10-15 34.93 34.93 34.90 34.90 0.0M
2021-10-14 34.75 34.98 34.75 34.98 0.0M
2021-10-13 34.72 34.76 34.71 34.76 0.0M
2021-10-12 34.60 34.67 34.60 34.66 0.0M
2021-10-11 34.56 34.61 34.56 34.60 0.0M
2021-10-08 34.77 34.77 34.66 34.66 0.0M
2021-10-07 34.72 34.82 34.72 34.82 0.0M
2021-10-06 34.58 34.78 34.57 34.76 0.0M
2021-10-05 34.69 34.69 34.57 34.57 0.0M
2021-10-04 34.74 34.74 34.62 34.62 0.0M
2021-10-01 34.89 34.89 34.84 34.84 0.0M
2021-09-30 34.92 35.01 34.92 34.95 0.0M
2021-09-29 34.69 34.87 34.69 34.87 0.0M
2021-09-28 34.68 34.68 34.62 34.62 0.0M
2021-09-27 34.88 34.88 34.69 34.69 0.0M
2021-09-24 34.87 34.89 34.83 34.83 0.0M
2021-09-23 35.20 35.24 34.99 34.99 0.0M
2021-09-22 35.17 35.17 35.12 35.16 0.0M
2021-09-21 35.09 35.21 35.09 35.21 0.0M
2021-09-20 35.19 35.23 35.14 35.14 0.0M
2021-09-17 35.26 35.26 35.19 35.25 0.0M
2021-09-16 35.18 35.30 35.18 35.29 0.0M
2021-09-15 35.22 35.22 35.18 35.18 0.0M
2021-09-14 35.10 35.25 35.10 35.24 0.0M
2021-09-13 35.21 35.27 35.18 35.18 0.0M
2021-09-10 35.17 35.17 35.12 35.12 0.0M
2021-09-09 35.13 35.16 35.10 35.16 0.0M
2021-09-08 35.05 35.12 35.05 35.12 0.0M
2021-09-07 35.05 35.06 35.00 35.06 0.0M
2021-09-06 35.05 35.10 35.05 35.10 0.0M
2021-09-03 35.09 35.09 35.03 35.03 0.0M
2021-09-02 35.14 35.14 35.12 35.12 0.0M
2021-09-01 35.17 35.17 35.12 35.12 0.0M
2021-08-31 35.14 35.20 35.10 35.20 0.0M
2021-08-30 35.10 35.16 35.10 35.16 0.0M
2021-08-27 34.97 35.04 34.97 35.04 0.0M
2021-08-26 35.01 35.02 35.00 35.02 0.0M
2021-08-25 35.15 35.15 35.07 35.07 0.0M
2021-08-24 35.10 35.10 35.10 35.10 0.0M
2021-08-23 35.07 35.07 35.02 35.05 0.0M
2021-08-20 35.18 35.20 35.18 35.20 0.0M
2021-08-19 35.18 35.20 35.12 35.15 0.0M
2021-08-18 35.11 35.12 35.11 35.12 0.0M
2021-08-17 34.96 35.07 34.96 35.07 0.0M
2021-08-16 34.90 34.90 34.87 34.90 0.0M
2021-08-13 34.92 34.92 34.83 34.83 0.0M
2021-08-12 34.85 34.90 34.84 34.90 0.0M
2021-08-11 34.85 34.90 34.81 34.81 0.0M
2021-08-10 34.89 34.94 34.89 34.90 0.0M
2021-08-09 34.88 34.91 34.87 34.87 0.0M
2021-08-06 34.85 34.89 34.85 34.89 0.0M
2021-08-05 34.83 34.83 34.79 34.79 0.0M
2021-08-04 34.73 34.83 34.73 34.79 0.0M
2021-08-03 34.72 34.77 34.68 34.77 0.0M
2021-08-02 34.65 34.75 34.64 34.75 0.0M
2021-07-30 34.55 34.68 34.51 34.68 0.0M
2021-07-29 34.62 34.62 34.55 34.58 0.0M
2021-07-28 34.71 34.71 34.68 34.68 0.0M
2021-07-27 34.83 34.83 34.66 34.66 0.0M
2021-07-26 34.96 34.96 34.80 34.80 0.0M
2021-07-23 34.95 35.02 34.95 35.02 0.0M
2021-07-22 34.87 34.98 34.86 34.98 0.0M
2021-07-21 35.06 35.06 34.84 34.84 0.0M
2021-07-20 34.93 35.01 34.93 35.01 0.0M
2021-07-19 34.87 34.96 34.86 34.86 0.0M
2021-07-16 34.81 34.84 34.81 34.83 0.0M
2021-07-15 34.76 34.82 34.76 34.82 0.0M
2021-07-14 34.70 34.72 34.70 34.72 0.0M
2021-07-13 34.62 34.77 34.62 34.77 0.0M
2021-07-12 34.57 34.65 34.56 34.56 0.0M
2021-07-09 34.62 34.62 34.55 34.55 0.0M
2021-07-08 34.83 34.83 34.65 34.65 0.0M
2021-07-07 34.66 34.77 34.66 34.77 0.0M
2021-07-06 34.43 34.62 34.43 34.62 0.0M
2021-07-05 34.52 34.52 34.44 34.48 0.0M
2021-07-02 34.57 34.59 34.54 34.54 0.0M
2021-07-01 34.53 34.53 34.47 34.49 0.0M
2021-06-30 34.37 34.58 34.37 34.58 0.0M
2021-06-29 34.33 34.36 34.32 34.32 0.0M
2021-06-28 34.22 34.32 34.22 34.32 0.0M
2021-06-25 34.28 34.28 34.25 34.25 0.0M
2021-06-24 34.24 34.27 34.23 34.27 0.0M
2021-06-23 34.26 34.26 34.22 34.22 0.0M
2021-06-22 34.31 34.35 34.29 34.29 0.0M
2021-06-21 34.56 34.56 34.34 34.34 0.0M
2021-06-18 34.34 34.55 34.33 34.55 0.0M
2021-06-17 33.98 34.24 33.98 34.24 0.0M
2021-06-16 33.75 33.81 33.75 33.81 0.0M
2021-06-15 33.74 33.76 33.65 33.65 0.0M
2021-06-14 33.98 33.98 33.80 33.80 0.0M
2021-06-11 33.74 33.96 33.74 33.96 0.0M
2021-06-10 33.76 33.76 33.68 33.70 0.0M
2021-06-09 33.57 33.69 33.57 33.69 0.0M
2021-06-08 33.49 33.56 33.49 33.56 0.0M
2021-06-07 33.53 33.53 33.40 33.40 0.0M
2021-06-04 33.50 33.52 33.50 33.51 0.0M
2021-06-03 33.41 33.48 33.33 33.48 0.0M
2021-06-02 33.31 33.43 33.31 33.34 0.0M
2021-06-01 33.26 33.29 33.18 33.20 0.1M
2021-05-31 33.30 33.32 33.23 33.23 0.0M
2021-05-28 33.26 33.38 33.26 33.34 0.0M
2021-05-27 33.27 33.27 33.22 33.22 0.0M
2021-05-26 33.16 33.28 33.16 33.28 0.0M
2021-05-25 33.08 33.12 33.06 33.12 0.0M
2021-05-21 33.09 33.14 33.09 33.14 0.0M
2021-05-20 32.99 33.11 32.99 33.11 0.0M
2021-05-19 32.95 33.02 32.95 33.01 0.0M
2021-05-18 33.09 33.15 33.09 33.15 0.0M
2021-05-17 33.31 33.31 33.18 33.23 0.0M
2021-05-14 33.23 33.27 33.23 33.26 0.0M
2021-05-13 33.07 33.25 33.07 33.25 0.0M
2021-05-12 33.24 33.25 33.19 33.19 0.0M
2021-05-11 33.26 33.26 33.14 33.14 0.0M
2021-05-10 33.24 33.28 33.24 33.26 0.0M
2021-05-07 33.44 33.44 33.32 33.32 0.0M
2021-05-06 33.48 33.48 33.43 33.43 0.0M
2021-05-05 33.49 33.51 33.47 33.51 0.0M
2021-05-04 33.37 33.40 33.37 33.39 0.0M
2021-05-03 33.38 33.38 33.30 33.30 0.0M
2021-04-30 33.08 33.38 33.08 33.38 0.0M
2021-04-29 33.03 33.06 33.02 33.02 0.0M
2021-04-28 33.11 33.11 33.04 33.04 0.0M
2021-04-27 33.25 33.25 33.14 33.14 0.0M
2021-04-26 33.28 33.30 33.25 33.30 0.0M
2021-04-23 33.45 33.45 33.37 33.37 0.0M
2021-04-22 33.39 33.48 33.37 33.48 0.0M
2021-04-21 33.35 33.38 33.35 33.35 0.0M
2021-04-20 33.26 33.35 33.26 33.35 0.0M
2021-04-19 33.61 33.61 33.43 33.43 0.0M
2021-04-16 33.63 33.71 33.59 33.59 0.0M
2021-04-15 33.27 33.62 33.27 33.62 0.0M
2021-04-14 33.32 33.38 33.29 33.29 0.0M
2021-04-13 33.30 33.32 33.26 33.26 0.0M
2021-04-12 33.32 33.40 33.26 33.30 0.0M
2021-04-09 33.32 33.32 33.29 33.30 0.0M
2021-04-08 33.31 33.40 33.29 33.29 0.0M
2021-04-07 33.42 33.43 33.40 33.40 0.0M
2021-04-06 33.50 33.50 33.45 33.46 0.0M
2021-04-01 33.59 33.59 33.53 33.53 0.0M
2021-03-31 33.43 33.52 33.41 33.52 0.0M
2021-03-30 33.33 33.40 33.30 33.40 0.0M
2021-03-29 33.48 33.48 33.35 33.35 0.0M
2021-03-26 33.46 33.46 33.36 33.39 0.0M
2021-03-25 33.44 33.47 33.44 33.46 0.0M
2021-03-24 33.35 33.40 33.35 33.39 0.0M
2021-03-23 33.25 33.32 33.25 33.32 0.0M
2021-03-22 32.98 33.06 32.90 33.06 0.0M
2021-03-19 33.09 33.18 33.07 33.17 0.0M
2021-03-18 33.02 33.05 32.91 33.05 0.0M
2021-03-17 33.19 33.19 33.03 33.03 0.0M
2021-03-16 33.03 33.32 33.03 33.21 0.0M
2021-03-15 32.83 32.99 32.83 32.95 0.0M
2021-03-12 32.94 32.97 32.82 32.82 0.0M
2021-03-11 33.18 33.20 33.02 33.02 0.0M
2021-03-10 32.79 32.88 32.77 32.88 0.0M
2021-03-09 32.52 32.84 32.52 32.80 0.0M
2021-03-08 32.87 32.87 32.78 32.79 0.0M
2021-03-05 32.77 32.89 32.77 32.85 0.0M
2021-03-04 32.90 32.91 32.82 32.82 0.0M
2021-03-03 32.99 33.03 32.85 32.85 0.0M
2021-03-02 33.19 33.19 33.02 33.04 0.0M
2021-03-01 32.91 33.09 32.91 33.09 0.0M
2021-02-26 32.51 32.65 32.51 32.64 0.0M
2021-02-25 32.84 32.84 32.51 32.51 0.0M
2021-02-24 33.01 33.03 32.99 33.00 0.0M
2021-02-23 32.98 32.98 32.88 32.94 0.0M
2021-02-22 33.17 33.17 33.03 33.03 0.0M
2021-02-19 33.53 33.53 33.33 33.33 0.0M
2021-02-18 33.71 33.71 33.56 33.56 0.0M
2021-02-17 33.46 33.59 33.46 33.59 0.0M
2021-02-16 33.68 33.68 33.52 33.52 0.0M
2021-02-15 33.66 33.74 33.66 33.74 0.0M
2021-02-12 33.89 33.91 33.78 33.78 0.0M
2021-02-11 33.86 33.88 33.86 33.88 0.0M
2021-02-10 33.79 33.87 33.79 33.82 0.0M
2021-02-09 33.99 33.99 33.89 33.89 0.0M
2021-02-08 34.11 34.13 34.08 34.13 0.0M
2021-02-05 34.43 34.43 34.20 34.20 0.0M
2021-02-04 34.10 34.27 34.10 34.27 0.0M
2021-02-03 34.15 34.18 34.10 34.10 0.0M
2021-02-02 34.09 34.16 34.09 34.16 0.0M
2021-02-01 33.77 33.97 33.77 33.97 0.0M
2021-01-29 33.75 33.76 33.66 33.76 0.0M
2021-01-28 33.74 33.76 33.70 33.76 0.0M
2021-01-27 33.75 33.83 33.75 33.81 0.0M
2021-01-26 33.86 33.86 33.76 33.76 0.0M
2021-01-25 33.62 33.76 33.62 33.76 0.0M
2021-01-22 33.65 33.65 33.55 33.58 0.0M
2021-01-21 33.70 33.72 33.61 33.65 0.0M
2021-01-20 33.66 33.78 33.66 33.78 0.0M
2021-01-19 33.77 33.77 33.73 33.74 0.0M
2021-01-18 33.85 33.85 33.84 33.84 0.0M
2021-01-15 33.64 33.72 33.64 33.72 0.0M
2021-01-14 33.61 33.66 33.61 33.66 0.0M
2021-01-13 33.42 33.57 33.42 33.57 0.0M
2021-01-12 33.56 33.59 33.42 33.42 0.0M
2021-01-11 33.74 33.81 33.69 33.69 0.0M
2021-01-08 33.55 33.61 33.55 33.58 0.0M
2021-01-07 33.37 33.52 33.37 33.46 0.0M
2021-01-06 33.43 33.52 33.39 33.52 0.0M
2021-01-05 33.81 33.81 33.69 33.69 0.0M
2021-01-04 33.89 33.89 33.86 33.86 0.0M