Xtrackers Bloomberg Commodity ex-Agriculture & Livestock Swap UCITS ETF 2C
[WKN: DBX0DZ | ISIN: LU0460391732]
Aktienkurse
36,920€
2,07%
Echtzeitkurs Xtrackers Bloomberg Commodity ex-Agriculture & Livestock Swap UCITS ETF 2C
Bid:
Ask:
Aktienkurse zum Xtrackers Bloomberg Commodity ex-Agriculture & Livestock Swap UCITS ETF 2C Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 36,44 | 37,12 | 36,41 | 37,10 | 2,09% | - |
| 16.05.2024 | 36,22 | 36,43 | 36,16 | 36,35 | 0,51% | - |
| 15.05.2024 | 35,99 | 36,33 | 35,71 | 36,16 | 0,65% | - |
| 14.05.2024 | 36,06 | 36,16 | 35,86 | 35,93 | -0,30% | - |
| 13.05.2024 | 35,86 | 36,04 | 35,76 | 36,03 | 0,30% | - |
| 10.05.2024 | 36,08 | 36,36 | 35,91 | 35,93 | -0,07% | - |
| 09.05.2024 | 35,78 | 36,03 | 35,76 | 35,95 | 0,57% | - |
| 08.05.2024 | 35,80 | 35,80 | 35,49 | 35,75 | -0,19% | 2.726,00 |
| 07.05.2024 | 35,97 | 35,97 | 35,63 | 35,82 | -0,43% | - |
| 06.05.2024 | 35,47 | 36,04 | 35,45 | 35,97 | 1,71% | 966,00 |
| 03.05.2024 | 35,44 | 35,46 | 35,16 | 35,37 | -0,14% | - |
| 02.05.2024 | 35,47 | 35,71 | 35,19 | 35,42 | -1,58% | 33.240,00 |
| 30.04.2024 | 36,36 | 36,37 | 35,75 | 35,99 | -1,09% | - |
| 29.04.2024 | 36,11 | 36,41 | 36,01 | 36,38 | 0,64% | 30.665,00 |
| 26.04.2024 | 36,13 | 36,39 | 36,06 | 36,15 | 0,41% | 192,00 |
| 25.04.2024 | 35,98 | 36,18 | 35,86 | 36,00 | 0,01% | 367,00 |
| 24.04.2024 | 36,08 | 36,28 | 35,97 | 36,00 | -0,09% | 62,00 |
| 23.04.2024 | 36,16 | 36,21 | 35,67 | 36,03 | -0,60% | - |
| 22.04.2024 | 36,32 | 36,34 | 36,01 | 36,25 | -0,71% | - |
| 19.04.2024 | 36,34 | 36,59 | 36,23 | 36,51 | 0,87% | - |
| 18.04.2024 | 36,13 | 36,27 | 36,02 | 36,20 | 0,24% | 720,00 |
| 17.04.2024 | 36,27 | 36,43 | 36,10 | 36,11 | -0,53% | 928,00 |
| 16.04.2024 | 36,20 | 36,36 | 35,97 | 36,30 | 0,23% | 288,00 |
| 15.04.2024 | 36,39 | 36,46 | 35,89 | 36,22 | -0,50% | 18,00 |
| 12.04.2024 | 35,87 | 36,85 | 35,84 | 36,40 | 2,64% | 10.000,00 |
| 11.04.2024 | 35,79 | 35,90 | 35,46 | 35,46 | -0,74% | 12.000,00 |
| 10.04.2024 | 35,35 | 35,79 | 35,35 | 35,72 | 1,08% | 11.344,00 |
| 09.04.2024 | 35,24 | 35,54 | 35,23 | 35,34 | 0,33% | 4.764,00 |
| 08.04.2024 | 35,08 | 35,44 | 34,97 | 35,23 | 0,10% | 4.080,00 |
| 05.04.2024 | 34,70 | 35,34 | 34,69 | 35,19 | 0,75% | 2.477,00 |
| 04.04.2024 | 34,87 | 34,98 | 34,64 | 34,93 | 0,19% | 6.396,00 |
| 03.04.2024 | 34,73 | 34,96 | 34,57 | 34,87 | 0,91% | 1.230,00 |
| 02.04.2024 | 34,41 | 34,60 | 33,72 | 34,55 | 2,46% | 11.597,00 |
| 28.03.2024 | 33,26 | 33,73 | 33,24 | 33,72 | 1,53% | 5.385,00 |
| 27.03.2024 | 33,23 | 33,29 | 33,03 | 33,21 | -0,26% | 195,00 |
| 26.03.2024 | 33,38 | 33,50 | 33,10 | 33,30 | -0,38% | 351,00 |
| 25.03.2024 | 33,13 | 33,51 | 33,10 | 33,42 | 0,25% | 347,00 |
| 22.03.2024 | 33,38 | 33,47 | 33,29 | 33,34 | -0,26% | - |
| 21.03.2024 | 33,47 | 33,60 | 33,21 | 33,43 | 0,47% | - |
| 20.03.2024 | 33,62 | 33,62 | 33,27 | 33,27 | -1,03% | 8.575,00 |
| 19.03.2024 | 33,68 | 33,71 | 33,43 | 33,62 | -0,20% | 5.270,00 |
| 18.03.2024 | 33,53 | 33,72 | 33,47 | 33,68 | 0,49% | 3.045,00 |
| 15.03.2024 | 33,50 | 33,59 | 33,34 | 33,52 | 0,34% | 940,00 |
| 14.03.2024 | 33,08 | 33,41 | 33,06 | 33,41 | 0,99% | 3.452,00 |
| 13.03.2024 | 32,74 | 33,08 | 32,70 | 33,08 | 1,05% | 1.482,00 |
| 12.03.2024 | 32,83 | 32,95 | 32,68 | 32,73 | -0,32% | - |
| 11.03.2024 | 32,58 | 32,87 | 32,58 | 32,84 | 0,79% | 384,00 |
| 08.03.2024 | 32,76 | 32,93 | 32,49 | 32,58 | -0,47% | 2.702,00 |
| 07.03.2024 | 32,85 | 33,03 | 32,74 | 32,74 | -0,38% | 5.136,00 |
| 06.03.2024 | 32,74 | 32,98 | 32,63 | 32,86 | 0,24% | 1.809,00 |
| 05.03.2024 | 32,85 | 32,98 | 32,72 | 32,78 | -0,46% | - |
| 04.03.2024 | 32,60 | 32,96 | 32,57 | 32,93 | 0,86% | - |
| 01.03.2024 | 32,45 | 32,71 | 32,27 | 32,65 | 0,62% | 9.107,00 |
| 29.02.2024 | 32,21 | 32,46 | 32,09 | 32,45 | 0,85% | 560,00 |
| 28.02.2024 | 32,15 | 32,33 | 32,02 | 32,18 | 0,06% | 1.421,00 |
| 27.02.2024 | 31,98 | 32,29 | 31,86 | 32,16 | 0,81% | 12.058,00 |
| 26.02.2024 | 31,96 | 31,99 | 31,74 | 31,90 | -0,19% | 5.372,00 |
| 23.02.2024 | 32,10 | 32,15 | 31,77 | 31,96 | -0,55% | 4.285,00 |
| 22.02.2024 | 32,05 | 32,14 | 31,87 | 32,14 | 0,34% | - |
| 21.02.2024 | 31,62 | 32,16 | 31,59 | 32,03 | 1,76% | 9.494,00 |
| 20.02.2024 | 31,63 | 31,69 | 31,32 | 31,47 | -0,68% | 3.232,00 |
| 19.02.2024 | 31,78 | 31,81 | 31,55 | 31,69 | -0,28% | 4.944,00 |
| 16.02.2024 | 31,56 | 31,80 | 31,48 | 31,78 | 0,69% | 6.646,00 |
| 15.02.2024 | 31,46 | 31,61 | 31,35 | 31,56 | 0,31% | 8.954,00 |
| 14.02.2024 | 31,68 | 31,79 | 31,34 | 31,46 | -0,89% | 4.401,00 |
| 13.02.2024 | 31,78 | 31,97 | 31,58 | 31,74 | 0,09% | 3.844,00 |
| 12.02.2024 | 31,67 | 31,89 | 31,59 | 31,71 | 0,04% | 2.610,00 |
| 09.02.2024 | 31,76 | 31,82 | 31,63 | 31,70 | -0,25% | - |
| 08.02.2024 | 31,74 | 31,83 | 31,63 | 31,78 | 0,25% | - |
| 07.02.2024 | 31,86 | 31,86 | 31,66 | 31,70 | -0,23% | - |
| 06.02.2024 | 31,78 | 31,90 | 31,69 | 31,78 | 0,17% | 5.311,00 |
| 05.02.2024 | 31,77 | 31,81 | 31,51 | 31,72 | -0,06% | 9.546,00 |
| 02.02.2024 | 31,73 | 31,89 | 31,64 | 31,74 | -0,06% | 1.368,00 |
| 01.02.2024 | 32,42 | 32,42 | 31,73 | 31,76 | -2,02% | - |
| 31.01.2024 | 32,44 | 32,51 | 32,17 | 32,42 | -0,08% | - |
| 30.01.2024 | 32,43 | 32,47 | 32,17 | 32,44 | 0,40% | 1.320,00 |
| 29.01.2024 | 32,40 | 32,68 | 32,24 | 32,31 | -0,14% | 6.668,00 |
| 26.01.2024 | 32,39 | 32,46 | 32,20 | 32,36 | -0,12% | 1.782,00 |
| 25.01.2024 | 32,12 | 32,45 | 32,03 | 32,40 | 0,92% | 5.138,00 |
| 24.01.2024 | 31,92 | 32,12 | 31,85 | 32,10 | 0,62% | 573,00 |
| 23.01.2024 | 31,46 | 31,96 | 31,35 | 31,90 | 1,52% | 4.284,00 |
| 22.01.2024 | 31,33 | 31,54 | 30,94 | 31,42 | -0,53% | 1.881,00 |
| 19.01.2024 | 31,74 | 31,90 | 31,51 | 31,59 | -0,51% | 1.091,00 |
| 18.01.2024 | 31,67 | 31,76 | 31,50 | 31,75 | 0,41% | 6.477,00 |
| 17.01.2024 | 31,81 | 31,81 | 31,43 | 31,62 | -1,04% | 2.022,00 |
| 16.01.2024 | 31,57 | 32,06 | 31,52 | 31,96 | 0,82% | 2.232,00 |
| 15.01.2024 | 31,93 | 31,93 | 31,61 | 31,70 | -0,74% | 9.567,00 |
| 12.01.2024 | 31,85 | 32,19 | 31,85 | 31,93 | 0,78% | 3.157,00 |
| 11.01.2024 | 31,69 | 32,05 | 31,63 | 31,69 | 0,22% | 3.876,00 |
| 10.01.2024 | 31,95 | 32,09 | 31,62 | 31,62 | -1,04% | 8.439,00 |
| 09.01.2024 | 31,53 | 32,12 | 31,46 | 31,95 | 1,39% | 51.300,00 |
| 08.01.2024 | 31,94 | 31,97 | 31,31 | 31,51 | -1,66% | 1.158,00 |
| 05.01.2024 | 31,89 | 32,09 | 31,79 | 32,05 | 0,77% | 6.744,00 |
| 04.01.2024 | 32,10 | 32,18 | 31,53 | 31,80 | -0,81% | 1.199,00 |
| 03.01.2024 | 31,80 | 32,08 | 31,58 | 32,06 | 0,73% | - |
| 02.01.2024 | 31,99 | 32,31 | 31,72 | 31,83 | 0,11% | 20.419,00 |
| 29.12.2023 | 31,82 | 31,90 | 31,27 | 31,79 | -0,19% | 179,00 |
| 28.12.2023 | 31,98 | 32,00 | 31,69 | 31,86 | -0,38% | - |
| 27.12.2023 | 31,98 | 32,41 | 31,76 | 31,98 | 0,24% | 36.426,00 |
| 22.12.2023 | 31,91 | 32,07 | 31,75 | 31,90 | 0,05% | 247,00 |