Xtrackers Physical Gold EUR Hedged ETC der DB ETC plc
[WKN: A1EK0G | ISIN: DE000A1EK0G3]
Aktienkurse
116,420€
1,63%
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 |
|---|---|---|---|---|---|---|
| 17.12.2021 | 115,29 | 115,29 | 115,29 | 115,29 | 0,64% | - |
| 16.12.2021 | 114,56 | 114,56 | 114,56 | 114,56 | 0,28% | - |
| 14.12.2021 | 114,57 | 114,60 | 114,03 | 114,24 | -0,61% | - |
| 13.12.2021 | 114,98 | 114,98 | 114,94 | 114,94 | 0,18% | - |
| 10.12.2021 | 114,33 | 115,14 | 114,17 | 114,73 | 0,23% | - |
| 09.12.2021 | 114,76 | 114,88 | 114,25 | 114,47 | -0,27% | - |
| 08.12.2021 | 115,15 | 115,21 | 114,77 | 114,77 | 0,12% | - |
| 07.12.2021 | 114,53 | 114,88 | 114,18 | 114,64 | 0,08% | - |
| 06.12.2021 | 114,21 | 114,72 | 114,21 | 114,55 | 0,69% | - |
| 02.12.2021 | 115,08 | 115,08 | 113,58 | 113,76 | -1,15% | - |
| 01.12.2021 | 115,28 | 115,28 | 114,92 | 115,08 | -0,84% | - |
| 30.11.2021 | 116,06 | 116,06 | 116,06 | 116,06 | 0,00% | - |
| 26.11.2021 | 116,26 | 116,81 | 115,90 | 116,06 | 0,87% | - |
| 25.11.2021 | 115,09 | 115,09 | 115,05 | 115,05 | 0,13% | - |
| 24.11.2021 | 115,43 | 115,52 | 114,62 | 114,91 | -0,33% | - |
| 23.11.2021 | 116,97 | 116,97 | 115,00 | 115,29 | -1,53% | - |
| 22.11.2021 | 119,66 | 119,66 | 116,84 | 117,08 | -2,32% | - |
| 19.11.2021 | 119,86 | 120,12 | 119,42 | 119,86 | 0,00% | - |
| 18.11.2021 | 120,06 | 120,28 | 119,61 | 119,86 | -0,14% | - |
| 17.11.2021 | 119,77 | 120,13 | 119,77 | 120,03 | -0,08% | - |
| 16.11.2021 | 120,74 | 120,76 | 119,69 | 120,13 | 0,07% | - |
| 15.11.2021 | 120,02 | 120,22 | 119,90 | 120,05 | 0,27% | - |
| 12.11.2021 | 119,76 | 119,76 | 119,43 | 119,73 | 0,19% | - |
| 10.11.2021 | 119,37 | 119,81 | 119,37 | 119,50 | 1,75% | - |
| 09.11.2021 | 117,51 | 117,98 | 117,45 | 117,45 | 0,09% | - |
| 08.11.2021 | 117,19 | 117,58 | 117,15 | 117,35 | 0,68% | - |
| 05.11.2021 | 115,97 | 116,67 | 115,17 | 116,56 | 1,49% | - |
| 04.11.2021 | 114,51 | 114,85 | 114,51 | 114,85 | 1,06% | - |
| 03.11.2021 | 115,12 | 115,12 | 113,52 | 113,64 | -1,78% | - |
| 02.11.2021 | 115,70 | 115,70 | 115,70 | 115,70 | 0,10% | - |
| 01.11.2021 | 115,69 | 115,69 | 115,59 | 115,59 | 0,99% | - |
| 29.10.2021 | 115,95 | 116,02 | 114,35 | 114,45 | -1,01% | - |
| 28.10.2021 | 116,24 | 116,37 | 115,62 | 115,62 | 0,23% | - |
| 27.10.2021 | 115,21 | 115,76 | 115,21 | 115,35 | 0,17% | - |
| 26.10.2021 | 116,52 | 116,52 | 115,15 | 115,15 | -1,10% | - |
| 25.10.2021 | 116,63 | 116,63 | 116,32 | 116,43 | -0,23% | - |
| 22.10.2021 | 115,74 | 116,70 | 115,74 | 116,70 | 1,54% | - |
| 21.10.2021 | 115,13 | 115,29 | 114,81 | 114,92 | -0,04% | - |
| 20.10.2021 | 114,75 | 115,36 | 114,61 | 114,97 | 0,48% | - |
| 19.10.2021 | 114,50 | 115,13 | 114,41 | 114,42 | 0,17% | - |
| 18.10.2021 | 114,10 | 114,23 | 113,75 | 114,23 | 0,15% | - |
| 15.10.2021 | 115,85 | 115,85 | 113,95 | 114,06 | -1,67% | - |
| 14.10.2021 | 115,75 | 116,15 | 115,71 | 116,00 | 0,17% | - |
| 13.10.2021 | 114,15 | 115,80 | 113,52 | 115,80 | 2,42% | - |
| 11.10.2021 | 113,30 | 113,32 | 113,06 | 113,06 | -0,39% | - |
| 08.10.2021 | 113,66 | 114,83 | 113,50 | 113,50 | -0,11% | - |
| 07.10.2021 | 113,67 | 113,77 | 113,22 | 113,63 | 0,02% | - |
| 06.10.2021 | 113,10 | 113,61 | 113,06 | 113,61 | 0,49% | - |
| 05.10.2021 | 113,71 | 113,71 | 113,06 | 113,06 | -2,51% | - |
| 10.09.2021 | 116,14 | 116,25 | 115,73 | 115,97 | 0,30% | - |
| 09.09.2021 | 116,01 | 116,38 | 115,36 | 115,62 | -0,19% | - |
| 08.09.2021 | 116,24 | 116,40 | 115,26 | 115,84 | -0,08% | - |
| 07.09.2021 | 117,70 | 117,71 | 115,93 | 115,93 | -1,89% | - |
| 06.09.2021 | 118,16 | 118,16 | 118,16 | 118,16 | -0,12% | - |
| 03.09.2021 | 117,35 | 118,30 | 117,31 | 118,30 | 1,38% | - |
| 02.09.2021 | 117,14 | 117,14 | 116,69 | 116,69 | -0,43% | - |
| 01.09.2021 | 117,24 | 117,54 | 117,08 | 117,20 | 0,03% | - |
| 31.08.2021 | 117,08 | 117,31 | 116,54 | 117,16 | 0,28% | - |
| 27.08.2021 | 116,15 | 116,83 | 115,40 | 116,83 | 0,79% | - |
| 26.08.2021 | 115,54 | 115,92 | 115,22 | 115,92 | 0,42% | - |
| 25.08.2021 | 116,47 | 116,47 | 115,34 | 115,44 | -1,14% | - |
| 24.08.2021 | 116,61 | 116,95 | 116,60 | 116,77 | 0,09% | - |
| 23.08.2021 | 115,38 | 116,67 | 115,38 | 116,67 | 1,29% | - |
| 19.08.2021 | 115,22 | 115,75 | 115,02 | 115,18 | -0,12% | - |
| 18.08.2021 | 115,55 | 115,66 | 115,31 | 115,31 | -0,16% | - |
| 17.08.2021 | 116,12 | 116,12 | 115,50 | 115,50 | -0,11% | - |
| 16.08.2021 | 114,74 | 115,63 | 114,68 | 115,63 | 0,85% | - |
| 13.08.2021 | 113,51 | 114,66 | 113,51 | 114,66 | 1,37% | - |
| 12.08.2021 | 113,28 | 113,40 | 112,80 | 113,10 | -0,05% | - |
| 11.08.2021 | 112,56 | 113,16 | 112,35 | 113,16 | 1,50% | - |
| 10.08.2021 | 112,08 | 112,08 | 111,48 | 111,49 | -0,34% | - |
| 09.08.2021 | 113,43 | 113,59 | 111,80 | 111,87 | -2,01% | - |
| 06.08.2021 | 116,82 | 116,82 | 114,17 | 114,17 | -2,27% | - |
| 05.08.2021 | 117,40 | 117,40 | 116,42 | 116,82 | -0,15% | - |
| 04.08.2021 | 117,53 | 118,42 | 117,00 | 117,00 | -0,28% | - |
| 03.08.2021 | 117,33 | 117,33 | 117,33 | 117,33 | -0,11% | - |
| 02.08.2021 | 117,49 | 117,49 | 117,05 | 117,46 | -0,78% | - |
| 30.07.2021 | 118,45 | 118,45 | 118,38 | 118,38 | -0,06% | - |
| 29.07.2021 | 117,10 | 118,45 | 117,10 | 118,45 | 1,82% | - |
| 27.07.2021 | 116,64 | 116,85 | 116,33 | 116,33 | -0,29% | - |
| 26.07.2021 | 117,07 | 117,14 | 116,67 | 116,67 | 0,09% | - |
| 23.07.2021 | 117,02 | 117,14 | 115,96 | 116,56 | -0,18% | - |
| 22.07.2021 | 116,64 | 116,93 | 116,40 | 116,76 | -0,10% | - |
| 21.07.2021 | 117,22 | 117,22 | 116,42 | 116,88 | -0,19% | - |
| 20.07.2021 | 117,47 | 118,17 | 117,10 | 117,10 | -0,21% | - |
| 19.07.2021 | 117,10 | 117,35 | 116,33 | 117,35 | -0,25% | - |
| 16.07.2021 | 118,05 | 118,05 | 117,64 | 117,64 | -0,89% | - |
| 15.07.2021 | 118,69 | 118,69 | 118,69 | 118,69 | 0,33% | - |
| 14.07.2021 | 118,31 | 118,31 | 118,31 | 118,31 | 0,95% | - |
| 13.07.2021 | 117,14 | 117,60 | 116,65 | 117,20 | 0,55% | - |
| 12.07.2021 | 117,01 | 117,01 | 116,18 | 116,56 | -0,46% | - |
| 09.07.2021 | 116,58 | 117,09 | 116,56 | 117,09 | 0,42% | - |
| 08.07.2021 | 116,72 | 117,81 | 116,60 | 116,60 | -0,15% | - |
| 07.07.2021 | 117,09 | 117,18 | 116,62 | 116,78 | 1,14% | - |
| 02.07.2021 | 115,73 | 116,30 | 115,22 | 115,46 | 0,55% | - |
| 01.07.2021 | 115,18 | 115,38 | 114,82 | 114,82 | 0,37% | - |
| 30.06.2021 | 113,92 | 114,40 | 113,90 | 114,40 | 0,51% | - |
| 29.06.2021 | 115,17 | 115,17 | 113,56 | 113,81 | -1,88% | - |
| 28.06.2021 | 115,99 | 115,99 | 115,99 | 115,99 | 0,22% | - |
| 25.06.2021 | 115,41 | 115,74 | 115,41 | 115,74 | 0,46% | - |