Xtrackers Bloomberg Commodity ex-Agriculture & Livestock Swap UCITS ETF 2C
[WKN: DBX0DZ | ISIN: LU0460391732]
Aktienkurse
35,726€
0,44%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 35,88 | 36,00 | 35,67 | 35,98 | 0,36% | - |
| 19.12.2024 | 35,85 | 35,89 | 35,61 | 35,85 | -0,67% | - |
| 18.12.2024 | 35,62 | 36,09 | 35,62 | 36,09 | 0,73% | - |
| 17.12.2024 | 35,82 | 35,87 | 35,39 | 35,83 | 0,02% | - |
| 16.12.2024 | 35,91 | 36,06 | 35,78 | 35,82 | -0,94% | - |
| 13.12.2024 | 36,36 | 36,46 | 36,04 | 36,16 | -0,60% | 260,00 |
| 12.12.2024 | 36,57 | 36,74 | 36,06 | 36,38 | -0,36% | 3.910,00 |
| 11.12.2024 | 36,22 | 36,58 | 36,06 | 36,51 | 1,34% | - |
| 10.12.2024 | 35,81 | 36,06 | 35,66 | 36,03 | 0,26% | - |
| 09.12.2024 | 35,74 | 36,00 | 35,68 | 35,93 | 1,41% | 9.800,00 |
| 06.12.2024 | 35,50 | 35,56 | 35,24 | 35,43 | -0,17% | - |
| 05.12.2024 | 35,80 | 35,93 | 35,50 | 35,50 | -1,15% | - |
| 04.12.2024 | 35,90 | 36,10 | 35,78 | 35,91 | 0,23% | - |
| 03.12.2024 | 35,78 | 35,97 | 35,73 | 35,83 | 0,56% | 1.176,00 |
| 02.12.2024 | 35,41 | 35,98 | 35,39 | 35,63 | -0,13% | - |
| 29.11.2024 | 35,96 | 35,98 | 35,67 | 35,67 | -0,03% | - |
| 28.11.2024 | 35,54 | 35,78 | 35,47 | 35,68 | 0,69% | - |
| 27.11.2024 | 36,13 | 36,17 | 35,44 | 35,44 | -1,99% | - |
| 26.11.2024 | 36,01 | 36,33 | 35,85 | 36,16 | 0,63% | 4.800,00 |
| 25.11.2024 | 36,54 | 36,59 | 35,94 | 35,94 | -1,87% | - |
| 22.11.2024 | 36,50 | 37,01 | 36,33 | 36,62 | 0,74% | - |
| 21.11.2024 | 36,21 | 36,49 | 36,18 | 36,35 | 0,92% | - |
| 20.11.2024 | 35,75 | 36,14 | 35,68 | 36,02 | 1,24% | - |
| 19.11.2024 | 35,56 | 35,72 | 35,42 | 35,58 | 0,26% | 570,00 |
| 18.11.2024 | 35,25 | 35,50 | 35,01 | 35,48 | 1,27% | - |
| 15.11.2024 | 34,72 | 35,30 | 34,69 | 35,04 | 0,19% | 2.448,00 |
| 14.11.2024 | 34,89 | 35,27 | 34,82 | 34,97 | -0,39% | 765,00 |
| 13.11.2024 | 35,00 | 35,18 | 34,82 | 35,11 | 0,03% | - |
| 12.11.2024 | 35,01 | 35,25 | 34,86 | 35,10 | 0,07% | - |
| 11.11.2024 | 35,37 | 35,48 | 35,03 | 35,07 | -0,31% | - |
| 08.11.2024 | 35,44 | 35,46 | 35,14 | 35,18 | -0,60% | 507,00 |
| 07.11.2024 | 35,30 | 35,52 | 35,20 | 35,40 | 0,33% | 4.700,00 |
| 06.11.2024 | 35,33 | 35,54 | 34,96 | 35,28 | -0,14% | - |
| 05.11.2024 | 35,36 | 35,56 | 35,26 | 35,33 | 0,15% | - |
| 04.11.2024 | 35,03 | 35,30 | 34,91 | 35,28 | 0,69% | - |
| 01.11.2024 | 35,12 | 35,35 | 34,97 | 35,04 | 0,34% | - |
| 31.10.2024 | 35,33 | 35,36 | 34,91 | 34,92 | -1,20% | 276,00 |
| 30.10.2024 | 35,53 | 35,56 | 35,23 | 35,34 | -0,05% | 588,00 |
| 29.10.2024 | 35,24 | 35,56 | 35,22 | 35,36 | 0,31% | 465,00 |
| 28.10.2024 | 35,91 | 35,94 | 35,17 | 35,25 | -2,51% | - |
| 25.10.2024 | 35,83 | 36,16 | 35,54 | 36,16 | 0,89% | - |
| 24.10.2024 | 35,92 | 36,40 | 35,67 | 35,84 | 0,21% | - |
| 23.10.2024 | 35,98 | 36,20 | 35,69 | 35,76 | -0,71% | - |
| 22.10.2024 | 35,42 | 36,05 | 35,40 | 36,02 | 1,76% | - |
| 21.10.2024 | 35,14 | 35,65 | 35,12 | 35,40 | 1,03% | 630,00 |
| 18.10.2024 | 35,24 | 35,39 | 34,98 | 35,04 | -0,24% | 9.600,00 |
| 17.10.2024 | 35,09 | 35,31 | 34,87 | 35,12 | 0,09% | - |
| 16.10.2024 | 35,04 | 35,27 | 34,97 | 35,09 | 0,24% | - |
| 15.10.2024 | 35,18 | 35,21 | 34,71 | 35,01 | -1,04% | 117,00 |
| 14.10.2024 | 35,89 | 35,92 | 35,37 | 35,37 | -1,67% | - |
| 11.10.2024 | 35,76 | 36,01 | 35,67 | 35,97 | 0,80% | 124.267,00 |
| 10.10.2024 | 35,31 | 35,76 | 35,20 | 35,69 | 1,62% | 294,00 |
| 09.10.2024 | 35,58 | 35,60 | 34,89 | 35,12 | -0,98% | - |
| 08.10.2024 | 36,18 | 36,21 | 35,37 | 35,47 | -2,45% | - |
| 07.10.2024 | 36,15 | 36,52 | 36,05 | 36,36 | 0,28% | - |
| 04.10.2024 | 35,86 | 36,47 | 35,84 | 36,26 | 1,19% | 1.380,00 |
| 03.10.2024 | 35,53 | 35,92 | 35,49 | 35,83 | 1,10% | 1.620,00 |
| 02.10.2024 | 35,29 | 35,91 | 35,29 | 35,44 | 0,54% | - |
| 01.10.2024 | 34,69 | 35,42 | 34,60 | 35,25 | 1,63% | 280,00 |
| 30.09.2024 | 34,70 | 34,85 | 34,39 | 34,69 | 0,24% | - |
| 27.09.2024 | 34,49 | 34,65 | 34,35 | 34,60 | 0,17% | - |
| 26.09.2024 | 34,46 | 34,71 | 34,16 | 34,55 | -0,14% | 1.250,00 |
| 25.09.2024 | 34,54 | 34,64 | 34,35 | 34,60 | 0,09% | - |
| 24.09.2024 | 34,22 | 34,67 | 34,20 | 34,56 | 1,30% | 41.650,00 |
| 23.09.2024 | 33,96 | 34,36 | 33,88 | 34,12 | 0,69% | - |
| 20.09.2024 | 33,85 | 33,93 | 33,71 | 33,89 | 0,22% | - |
| 19.09.2024 | 33,67 | 33,87 | 33,58 | 33,81 | 0,59% | - |
| 18.09.2024 | 33,53 | 33,66 | 33,42 | 33,61 | 0,12% | - |
| 17.09.2024 | 33,52 | 33,75 | 33,34 | 33,57 | 0,21% | - |
| 16.09.2024 | 33,38 | 33,63 | 33,22 | 33,50 | 0,29% | - |
| 13.09.2024 | 33,39 | 33,52 | 33,21 | 33,40 | 0,17% | - |
| 12.09.2024 | 32,78 | 33,42 | 32,76 | 33,35 | 2,10% | 7.896,00 |
| 11.09.2024 | 32,44 | 32,85 | 32,39 | 32,66 | 0,82% | 21.000,00 |
| 10.09.2024 | 32,64 | 32,80 | 32,33 | 32,40 | -0,77% | - |
| 09.09.2024 | 32,55 | 32,77 | 32,47 | 32,65 | 0,34% | - |
| 06.09.2024 | 33,00 | 33,06 | 32,51 | 32,54 | -1,40% | 400,00 |
| 05.09.2024 | 32,77 | 33,26 | 32,65 | 33,00 | 0,56% | - |
| 04.09.2024 | 33,02 | 33,14 | 32,78 | 32,82 | -0,63% | - |
| 03.09.2024 | 33,58 | 33,64 | 32,82 | 33,02 | -1,64% | - |
| 02.09.2024 | 33,68 | 33,80 | 33,50 | 33,58 | -0,56% | - |
| 30.08.2024 | 34,06 | 34,25 | 33,71 | 33,76 | -0,30% | 1.880,00 |
| 29.08.2024 | 33,83 | 34,12 | 33,77 | 33,87 | 0,11% | - |
| 28.08.2024 | 34,08 | 34,08 | 33,70 | 33,83 | -0,74% | - |
| 27.08.2024 | 34,19 | 34,28 | 34,00 | 34,08 | -0,32% | - |
| 26.08.2024 | 33,89 | 34,36 | 33,85 | 34,19 | 0,89% | - |
| 23.08.2024 | 33,56 | 33,95 | 33,56 | 33,89 | 1,00% | - |
| 22.08.2024 | 33,79 | 33,80 | 33,49 | 33,56 | -0,65% | - |
| 21.08.2024 | 33,88 | 34,01 | 33,72 | 33,78 | -0,30% | 425,00 |
| 20.08.2024 | 34,15 | 34,20 | 33,64 | 33,88 | -0,90% | - |
| 19.08.2024 | 34,02 | 34,25 | 33,94 | 34,18 | 0,48% | 2.964,00 |
| 16.08.2024 | 34,39 | 34,39 | 33,81 | 34,02 | -1,06% | - |
| 15.08.2024 | 33,91 | 34,46 | 33,90 | 34,39 | 1,39% | 4.794,00 |
| 14.08.2024 | 34,06 | 34,16 | 33,86 | 33,91 | -0,43% | 46,00 |
| 13.08.2024 | 34,25 | 34,53 | 34,05 | 34,06 | -0,56% | 4.456,00 |
| 12.08.2024 | 33,95 | 34,44 | 33,94 | 34,25 | 0,88% | - |
| 09.08.2024 | 33,76 | 34,12 | 33,76 | 33,95 | 0,57% | - |
| 08.08.2024 | 33,40 | 33,79 | 33,19 | 33,76 | 1,09% | - |
| 07.08.2024 | 33,17 | 33,48 | 32,98 | 33,40 | 0,68% | - |
| 06.08.2024 | 33,01 | 33,23 | 32,94 | 33,17 | 0,48% | - |
| 05.08.2024 | 33,59 | 33,59 | 32,45 | 33,01 | -1,72% | - |