Xtrackers Physical Gold EUR Hedged ETC der DB ETC plc
[WKN: A1EK0G | ISIN: DE000A1EK0G3]
Aktienkurse
145,330€
1,57%
Echtzeitkurs Xtrackers Physical Gold EUR Hedged ETC der DB ETC plc
Bid:
Ask:
Aktienkurse zum Xtrackers Physical Gold EUR Hedged ETC der DB ETC plc Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 143,28 | 145,53 | 143,25 | 145,38 | 1,61% | 549,00 |
| 16.05.2024 | 143,83 | 144,01 | 142,63 | 143,08 | -0,36% | 961,00 |
| 15.05.2024 | 141,93 | 143,83 | 141,53 | 143,60 | 1,27% | 124,00 |
| 14.05.2024 | 141,10 | 142,00 | 140,58 | 141,81 | 0,82% | 251,00 |
| 13.05.2024 | 142,38 | 142,38 | 140,35 | 140,65 | -1,08% | 275,00 |
| 10.05.2024 | 141,87 | 143,13 | 141,72 | 142,18 | 0,79% | 519,00 |
| 09.05.2024 | 139,46 | 141,08 | 138,82 | 141,07 | 1,52% | 36,00 |
| 08.05.2024 | 139,63 | 139,74 | 138,67 | 138,95 | -0,34% | 332,00 |
| 07.05.2024 | 139,78 | 139,88 | 139,06 | 139,43 | -0,40% | 171,00 |
| 06.05.2024 | 139,27 | 140,45 | 139,08 | 139,99 | 1,06% | 497,00 |
| 03.05.2024 | 138,84 | 139,92 | 137,10 | 138,52 | -0,13% | 320,00 |
| 02.05.2024 | 137,82 | 139,86 | 137,59 | 138,71 | 0,55% | 505,00 |
| 30.04.2024 | 139,93 | 139,96 | 137,81 | 137,95 | -1,94% | 266,00 |
| 29.04.2024 | 140,38 | 141,36 | 140,08 | 140,68 | -0,19% | 1.686,00 |
| 26.04.2024 | 140,62 | 141,70 | 140,28 | 140,95 | 0,45% | 1.009,00 |
| 25.04.2024 | 139,75 | 141,26 | 139,30 | 140,31 | 0,43% | 175,00 |
| 24.04.2024 | 140,31 | 140,84 | 139,24 | 139,71 | -0,18% | 2.172,00 |
| 23.04.2024 | 139,27 | 140,57 | 138,07 | 139,97 | -0,27% | 9.144,00 |
| 22.04.2024 | 142,55 | 142,63 | 140,11 | 140,35 | -2,47% | 980,00 |
| 19.04.2024 | 143,49 | 144,74 | 142,97 | 143,90 | 0,34% | 206,00 |
| 18.04.2024 | 143,19 | 144,19 | 142,77 | 143,42 | 0,34% | 152,00 |
| 17.04.2024 | 143,30 | 144,42 | 142,34 | 142,93 | -0,77% | 507,00 |
| 16.04.2024 | 143,71 | 144,55 | 142,42 | 144,03 | 0,20% | 1.256,00 |
| 15.04.2024 | 142,32 | 143,79 | 140,09 | 143,74 | 1,75% | 823,00 |
| 12.04.2024 | 143,85 | 146,59 | 140,67 | 141,26 | -1,28% | 5.071,00 |
| 11.04.2024 | 141,20 | 143,09 | 140,17 | 143,09 | 1,87% | 809,00 |
| 10.04.2024 | 142,16 | 142,31 | 139,78 | 140,46 | -0,92% | 1.054,00 |
| 09.04.2024 | 141,44 | 142,63 | 141,00 | 141,77 | 0,53% | 1.587,00 |
| 08.04.2024 | 140,70 | 141,31 | 139,79 | 141,02 | 0,71% | 1.923,00 |
| 05.04.2024 | 137,50 | 140,50 | 137,16 | 140,02 | 1,62% | 1.008,00 |
| 04.04.2024 | 138,49 | 139,05 | 137,52 | 137,78 | -0,59% | 1.111,00 |
| 03.04.2024 | 137,92 | 138,68 | 136,65 | 138,60 | 0,85% | 189,00 |
| 02.04.2024 | 134,56 | 137,52 | 134,49 | 137,43 | 2,04% | 1.174,00 |
| 28.03.2024 | 132,64 | 134,84 | 132,16 | 134,69 | 1,75% | 1.110,00 |
| 27.03.2024 | 131,44 | 132,55 | 131,30 | 132,38 | 0,66% | 242,00 |
| 26.03.2024 | 131,06 | 132,76 | 130,94 | 131,51 | 0,34% | 2.320,00 |
| 25.03.2024 | 130,70 | 131,64 | 130,59 | 131,07 | 0,28% | 3.290,00 |
| 22.03.2024 | 130,97 | 131,57 | 130,20 | 130,69 | -0,72% | 3.683,00 |
| 21.03.2024 | 133,03 | 133,46 | 130,77 | 131,65 | -0,22% | 1.280,00 |
| 20.03.2024 | 130,24 | 132,09 | 129,77 | 131,93 | 1,28% | 1.603,00 |
| 19.03.2024 | 130,20 | 130,39 | 129,63 | 130,26 | -0,12% | 1.074,00 |
| 18.03.2024 | 130,17 | 130,61 | 129,56 | 130,42 | 0,19% | 570,00 |
| 15.03.2024 | 130,96 | 131,18 | 130,06 | 130,17 | -0,29% | 413,00 |
| 14.03.2024 | 130,99 | 131,14 | 129,99 | 130,55 | -0,60% | 2.475,00 |
| 13.03.2024 | 130,43 | 131,67 | 130,25 | 131,33 | 0,74% | 1.266,00 |
| 12.03.2024 | 131,39 | 131,78 | 129,90 | 130,36 | -1,12% | 683,00 |
| 11.03.2024 | 131,66 | 132,03 | 131,36 | 131,83 | 0,22% | 1.337,00 |
| 08.03.2024 | 130,55 | 132,67 | 130,33 | 131,54 | 0,88% | 1.786,00 |
| 07.03.2024 | 130,25 | 130,77 | 129,76 | 130,39 | 0,53% | 1.152,00 |
| 06.03.2024 | 128,55 | 130,05 | 128,35 | 129,71 | 0,78% | 3.236,00 |
| 05.03.2024 | 127,95 | 129,44 | 127,74 | 128,70 | 0,61% | 1.885,00 |
| 04.03.2024 | 125,94 | 128,15 | 125,76 | 127,92 | 1,58% | 1.714,00 |
| 01.03.2024 | 123,88 | 126,23 | 123,20 | 125,92 | 1,91% | 1.062,00 |
| 29.02.2024 | 123,11 | 123,94 | 122,56 | 123,57 | 0,51% | 462,00 |
| 28.02.2024 | 122,88 | 123,18 | 122,36 | 122,94 | 0,15% | 389,00 |
| 27.02.2024 | 122,94 | 123,29 | 122,66 | 122,75 | -0,09% | 1.509,00 |
| 26.02.2024 | 122,89 | 123,15 | 122,43 | 122,86 | -0,20% | 271,00 |
| 23.02.2024 | 122,18 | 123,42 | 121,88 | 123,11 | 0,60% | 1.632,00 |
| 22.02.2024 | 122,72 | 123,03 | 122,10 | 122,39 | -0,03% | 401,00 |
| 21.02.2024 | 122,77 | 122,85 | 122,16 | 122,42 | -0,01% | 610,00 |
| 20.02.2024 | 122,14 | 122,85 | 122,11 | 122,43 | 0,37% | 2.194,00 |
| 19.02.2024 | 122,11 | 122,35 | 121,77 | 121,98 | 0,24% | 972,00 |
| 16.02.2024 | 121,19 | 121,88 | 120,68 | 121,69 | 0,38% | 1.163,00 |
| 15.02.2024 | 120,59 | 121,50 | 120,39 | 121,22 | 0,64% | 1.116,00 |
| 14.02.2024 | 120,56 | 120,76 | 120,06 | 120,46 | -0,11% | 381,00 |
| 13.02.2024 | 122,47 | 122,97 | 120,43 | 120,59 | -1,36% | 1.129,00 |
| 12.02.2024 | 122,48 | 122,69 | 121,75 | 122,25 | -0,24% | 239,00 |
| 09.02.2024 | 123,09 | 123,28 | 122,26 | 122,55 | -0,39% | 378,00 |
| 08.02.2024 | 123,07 | 123,35 | 122,26 | 123,03 | -0,11% | 1.809,00 |
| 07.02.2024 | 123,10 | 123,77 | 122,92 | 123,16 | -0,05% | 993,00 |
| 06.02.2024 | 122,69 | 123,43 | 122,38 | 123,23 | 0,52% | 989,00 |
| 05.02.2024 | 122,95 | 123,01 | 121,98 | 122,59 | -0,57% | 436,00 |
| 02.02.2024 | 124,27 | 124,57 | 122,77 | 123,29 | -0,77% | 491,00 |
| 01.02.2024 | 123,76 | 125,06 | 122,79 | 124,25 | 0,90% | 2.392,00 |
| 31.01.2024 | 123,21 | 124,51 | 123,00 | 123,14 | -0,13% | 779,00 |
| 30.01.2024 | 123,13 | 124,09 | 122,90 | 123,31 | 0,27% | 2.066,00 |
| 29.01.2024 | 122,90 | 123,41 | 122,39 | 122,97 | 0,56% | 350,00 |
| 26.01.2024 | 122,45 | 122,73 | 122,13 | 122,29 | -0,03% | 131,00 |
| 25.01.2024 | 122,13 | 122,68 | 121,76 | 122,33 | 0,35% | 1.249,00 |
| 24.01.2024 | 122,75 | 123,39 | 121,86 | 121,90 | -0,82% | 1.621,00 |
| 23.01.2024 | 123,31 | 123,48 | 122,48 | 122,91 | 0,38% | 1.069,00 |
| 22.01.2024 | 122,44 | 123,02 | 122,14 | 122,44 | -0,37% | 361,00 |
| 19.01.2024 | 122,63 | 123,58 | 122,48 | 122,90 | 0,28% | 265,00 |
| 18.01.2024 | 121,99 | 122,57 | 121,30 | 122,55 | 0,79% | 1.502,00 |
| 17.01.2024 | 122,42 | 122,98 | 121,34 | 121,59 | -1,12% | 441,00 |
| 16.01.2024 | 124,13 | 124,27 | 122,71 | 122,96 | -1,40% | 465,00 |
| 15.01.2024 | 124,61 | 124,83 | 124,22 | 124,71 | 0,49% | 2.122,00 |
| 12.01.2024 | 123,22 | 125,01 | 123,16 | 124,10 | 1,07% | 467,00 |
| 11.01.2024 | 123,34 | 124,16 | 122,07 | 122,79 | 0,08% | 1.592,00 |
| 10.01.2024 | 122,75 | 123,77 | 122,52 | 122,68 | -0,26% | 236,00 |
| 09.01.2024 | 123,31 | 123,83 | 122,86 | 123,00 | 0,03% | 607,00 |
| 08.01.2024 | 123,58 | 123,75 | 122,32 | 122,96 | -1,06% | 294,00 |
| 05.01.2024 | 124,07 | 125,16 | 122,79 | 124,28 | 0,19% | 479,00 |
| 04.01.2024 | 123,98 | 124,38 | 123,49 | 124,04 | 0,24% | 587,00 |
| 03.01.2024 | 125,32 | 125,32 | 123,22 | 123,74 | -0,99% | 1.084,00 |
| 02.01.2024 | 125,34 | 126,13 | 124,72 | 124,98 | -0,28% | 1.432,00 |
| 29.12.2023 | 125,64 | 125,97 | 125,12 | 125,33 | -0,14% | 753,00 |
| 28.12.2023 | 126,58 | 126,74 | 125,45 | 125,51 | -0,53% | 1.988,00 |
| 27.12.2023 | 124,81 | 126,77 | 124,76 | 126,18 | 1,13% | 4.168,00 |
| 22.12.2023 | 124,30 | 125,69 | 124,26 | 124,77 | 0,64% | 1.636,00 |