Xtrackers Bloomberg Commodity ex-Agriculture & Livestock Swap UCITS ETF 2C
[WKN: DBX0DZ | ISIN: LU0460391732]
Aktienkurse
38,740€
-1,01%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 39,21 | 39,21 | 38,76 | 38,93 | -0,82% | 442,00 |
| 27.02.2025 | 38,91 | 39,49 | 38,87 | 39,25 | 0,54% | - |
| 26.02.2025 | 39,28 | 39,38 | 38,86 | 39,04 | 0,20% | - |
| 25.02.2025 | 39,42 | 39,54 | 38,82 | 38,96 | -1,37% | - |
| 24.02.2025 | 39,31 | 39,57 | 39,30 | 39,50 | -0,72% | - |
| 21.02.2025 | 39,98 | 40,10 | 39,79 | 39,79 | -0,53% | - |
| 20.02.2025 | 40,29 | 40,42 | 39,99 | 40,00 | -0,46% | - |
| 19.02.2025 | 39,85 | 40,31 | 39,75 | 40,18 | 0,96% | - |
| 18.02.2025 | 38,94 | 39,81 | 38,90 | 39,80 | 2,05% | 4.848,00 |
| 17.02.2025 | 39,05 | 39,17 | 38,86 | 39,00 | 0,01% | 1.616,00 |
| 14.02.2025 | 39,56 | 39,77 | 38,95 | 39,00 | -0,62% | - |
| 13.02.2025 | 39,30 | 39,54 | 39,24 | 39,24 | -0,31% | - |
| 12.02.2025 | 39,42 | 39,61 | 39,14 | 39,36 | -0,07% | - |
| 11.02.2025 | 39,69 | 39,75 | 39,39 | 39,39 | -0,60% | - |
| 10.02.2025 | 39,36 | 39,63 | 39,28 | 39,63 | 1,65% | - |
| 07.02.2025 | 38,85 | 39,13 | 38,68 | 38,99 | 0,95% | - |
| 06.02.2025 | 38,64 | 38,84 | 38,41 | 38,62 | 0,25% | 4.320,00 |
| 05.02.2025 | 38,46 | 38,54 | 38,14 | 38,52 | 0,01% | 2.683,00 |
| 04.02.2025 | 38,34 | 38,67 | 38,09 | 38,52 | -0,53% | 901,00 |
| 03.02.2025 | 38,77 | 38,98 | 38,44 | 38,73 | 1,82% | - |
| 31.01.2025 | 38,10 | 38,19 | 37,78 | 38,03 | 0,18% | 304,00 |
| 30.01.2025 | 37,93 | 38,19 | 37,80 | 37,97 | 0,03% | - |
| 29.01.2025 | 37,53 | 38,05 | 37,51 | 37,95 | 0,86% | - |
| 28.01.2025 | 37,76 | 37,92 | 37,58 | 37,63 | 0,12% | - |
| 27.01.2025 | 37,91 | 37,99 | 37,39 | 37,59 | -1,74% | - |
| 24.01.2025 | 38,42 | 38,56 | 38,02 | 38,25 | -0,57% | 9.000,00 |
| 23.01.2025 | 38,55 | 38,82 | 38,35 | 38,47 | -0,70% | - |
| 22.01.2025 | 38,44 | 38,75 | 38,36 | 38,74 | 0,28% | 135,00 |
| 21.01.2025 | 38,57 | 38,85 | 38,34 | 38,63 | 0,25% | - |
| 20.01.2025 | 39,19 | 39,21 | 38,54 | 38,54 | -2,01% | - |
| 17.01.2025 | 39,50 | 39,73 | 39,17 | 39,33 | -0,78% | 568,00 |
| 16.01.2025 | 39,42 | 39,64 | 39,14 | 39,64 | 0,71% | 2.935,00 |
| 15.01.2025 | 38,70 | 39,36 | 38,48 | 39,36 | 1,96% | - |
| 14.01.2025 | 38,60 | 38,76 | 38,38 | 38,60 | -0,71% | - |
| 13.01.2025 | 39,26 | 39,31 | 38,78 | 38,88 | -0,06% | 3.672,00 |
| 10.01.2025 | 38,25 | 39,09 | 38,14 | 38,90 | 2,46% | - |
| 09.01.2025 | 37,63 | 38,09 | 37,51 | 37,97 | 1,27% | - |
| 08.01.2025 | 37,43 | 37,67 | 37,36 | 37,49 | 0,61% | - |
| 07.01.2025 | 36,83 | 37,36 | 36,72 | 37,27 | 0,83% | - |
| 06.01.2025 | 37,00 | 37,13 | 36,87 | 36,96 | 0,26% | - |
| 03.01.2025 | 37,21 | 37,27 | 36,86 | 36,86 | -1,25% | - |
| 02.01.2025 | 36,75 | 37,55 | 36,74 | 37,33 | 1,92% | 19.750,00 |
| 30.12.2024 | 36,56 | 36,66 | 36,35 | 36,63 | 1,00% | - |
| 27.12.2024 | 36,19 | 36,27 | 36,06 | 36,26 | 0,54% | - |
| 23.12.2024 | 36,13 | 36,27 | 35,88 | 36,07 | 0,26% | - |
| 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% | - |