Xtrackers Bloomberg Commodity ex-Agriculture & Livestock Swap UCITS ETF 2C
[WKN: DBX0DZ | ISIN: LU0460391732]
Aktienkurse
50,240€
0,15%
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 ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 49,78 | 50,33 | 49,70 | 50,25 | 0,18% | 900,00 |
| 11.11.2026 | 49,93 | 50,62 | 49,93 | 50,17 | 0,66% | 4.796,00 |
| 10.11.2026 | 49,61 | 49,86 | 49,23 | 49,84 | -0,65% | 401,00 |
| 09.11.2026 | 50,23 | 50,36 | 49,87 | 50,17 | -0,10% | 996,00 |
| 06.11.2026 | 50,69 | 50,69 | 49,90 | 50,21 | 0,29% | 6.147,00 |
| 05.11.2026 | 49,58 | 50,58 | 49,55 | 50,07 | 0,30% | 1.259,00 |
| 04.11.2026 | 50,92 | 51,33 | 49,82 | 49,92 | -1,68% | 478,00 |
| 03.11.2026 | 50,89 | 50,96 | 50,51 | 50,77 | -0,18% | 240,00 |
| 02.11.2026 | 51,59 | 51,81 | 50,81 | 50,86 | -1,77% | 432,00 |
| 30.10.2026 | 52,20 | 52,20 | 51,66 | 51,78 | -1,01% | 9.803,00 |
| 29.10.2026 | 52,58 | 52,58 | 51,94 | 52,31 | -1,05% | 1.070,00 |
| 28.10.2026 | 52,86 | 53,01 | 52,46 | 52,86 | 0,71% | 102,00 |
| 27.10.2026 | 52,15 | 52,62 | 52,12 | 52,49 | 0,54% | 755,00 |
| 26.10.2026 | 51,94 | 52,56 | 51,94 | 52,21 | 0,00% | 3.300,00 |
| 23.10.2026 | 52,27 | 52,33 | 51,83 | 52,21 | 0,52% | 4.408,00 |
| 22.10.2026 | 52,30 | 52,49 | 51,79 | 51,94 | -1,10% | 1.650,00 |
| 21.10.2026 | 52,49 | 52,79 | 52,13 | 52,52 | 0,27% | 215,00 |
| 20.10.2026 | 52,61 | 52,78 | 52,02 | 52,38 | -0,37% | 3.418,00 |
| 19.10.2026 | 52,47 | 52,76 | 52,22 | 52,57 | 0,18% | 2.238,00 |
| 16.10.2026 | 52,48 | 52,68 | 52,11 | 52,48 | -0,18% | 1.966,00 |
| 15.10.2026 | 52,46 | 52,59 | 52,46 | 52,57 | -1,37% | - |
| 14.10.2026 | 53,27 | 53,43 | 52,99 | 53,30 | 0,01% | 120,00 |
| 13.10.2026 | 53,08 | 53,34 | 52,98 | 53,30 | 0,39% | 1.258,00 |
| 12.10.2026 | 52,67 | 53,28 | 52,61 | 53,09 | 0,66% | 165,00 |
| 09.10.2026 | 52,37 | 52,91 | 52,36 | 52,74 | 0,66% | 61,00 |
| 08.10.2026 | 52,46 | 52,75 | 52,15 | 52,40 | 0,50% | 582,00 |
| 07.10.2026 | 52,25 | 52,45 | 51,69 | 52,14 | 0,31% | 17.539,00 |
| 06.10.2026 | 51,70 | 52,01 | 51,32 | 51,98 | 0,43% | 301,00 |
| 05.10.2026 | 51,57 | 52,02 | 51,16 | 51,76 | 0,48% | 489,00 |
| 02.10.2026 | 51,60 | 51,69 | 51,02 | 51,51 | -0,41% | 876,00 |
| 01.10.2026 | 51,19 | 51,80 | 51,16 | 51,72 | 0,76% | 450,00 |
| 30.09.2026 | 51,22 | 51,58 | 51,09 | 51,33 | 0,42% | 1.672,00 |
| 29.09.2026 | 51,54 | 51,59 | 50,99 | 51,12 | -0,13% | 5.957,00 |
| 28.09.2026 | 51,60 | 51,74 | 50,97 | 51,18 | -1,45% | 2.239,00 |
| 25.09.2026 | 51,78 | 52,27 | 51,71 | 51,94 | -1,03% | 1.088,00 |
| 24.09.2026 | 52,23 | 52,80 | 52,11 | 52,48 | 0,61% | 3.257,00 |
| 23.09.2026 | 51,63 | 52,18 | 51,48 | 52,16 | 0,92% | 1.176,00 |
| 22.09.2026 | 51,64 | 51,78 | 51,27 | 51,68 | 0,45% | 1.900,00 |
| 21.09.2026 | 51,23 | 51,69 | 51,21 | 51,45 | -0,40% | 2.282,00 |
| 18.09.2026 | 51,58 | 51,80 | 51,49 | 51,66 | 0,05% | 803,00 |
| 17.09.2026 | 51,16 | 51,71 | 50,70 | 51,63 | 1,64% | 1.892,00 |
| 16.09.2026 | 51,27 | 51,55 | 50,77 | 50,80 | -1,01% | 1.440,00 |
| 15.09.2026 | 50,94 | 51,40 | 50,84 | 51,32 | 1,34% | 2.034,00 |
| 14.09.2026 | 51,14 | 51,31 | 50,50 | 50,64 | -0,40% | 2.907,00 |
| 11.09.2026 | 51,31 | 51,32 | 50,59 | 50,84 | -1,05% | 2.403,00 |
| 10.09.2026 | 50,93 | 51,39 | 50,54 | 51,38 | 0,30% | 1.350,00 |
| 09.09.2026 | 50,83 | 51,24 | 50,83 | 51,23 | 0,99% | 786,00 |
| 08.09.2026 | 50,98 | 51,00 | 50,34 | 50,73 | 0,52% | 1.040,00 |
| 07.09.2026 | 50,43 | 50,65 | 50,21 | 50,46 | 0,27% | 2.882,00 |
| 04.09.2026 | 50,09 | 50,36 | 49,86 | 50,33 | 0,32% | 1.145,00 |
| 03.09.2026 | 50,22 | 50,49 | 50,15 | 50,16 | -0,20% | 824,00 |
| 02.09.2026 | 50,39 | 50,47 | 49,90 | 50,27 | 0,02% | 267,00 |
| 01.09.2026 | 50,06 | 50,31 | 49,62 | 50,25 | 0,82% | 1.993,00 |
| 31.08.2026 | 49,98 | 50,15 | 49,61 | 49,84 | 0,54% | 1.307,00 |
| 28.08.2026 | 49,74 | 49,90 | 49,49 | 49,57 | -0,32% | 751,00 |
| 27.08.2026 | 49,50 | 49,76 | 49,19 | 49,73 | 0,42% | 1.263,00 |
| 26.08.2026 | 49,39 | 49,73 | 49,19 | 49,52 | -0,18% | 829,00 |
| 25.08.2026 | 49,66 | 49,75 | 49,27 | 49,61 | -0,15% | 1.105,00 |
| 24.08.2026 | 50,08 | 50,17 | 49,61 | 49,69 | -0,81% | 1.158,00 |
| 21.08.2026 | 49,49 | 50,25 | 49,49 | 50,10 | 1,24% | 2.593,00 |
| 20.08.2026 | 49,39 | 49,54 | 49,26 | 49,48 | 0,04% | 131,00 |