Xtrackers Bloomberg Commodity ex-Agriculture & Livestock Swap UCITS ETF 2C
[WKN: DBX0DZ | ISIN: LU0460391732]
Aktienkurse
38,138€
0,79%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 38,15 | 38,31 | 38,05 | 38,18 | 0,41% | - |
| 14.10.2025 | 38,13 | 38,39 | 37,80 | 38,03 | -0,95% | 1.480,00 |
| 13.10.2025 | 37,95 | 38,50 | 37,85 | 38,39 | 2,19% | - |
| 10.10.2025 | 37,91 | 38,22 | 37,52 | 37,57 | -1,53% | - |
| 09.10.2025 | 38,27 | 38,76 | 38,11 | 38,15 | -0,44% | - |
| 08.10.2025 | 38,46 | 38,56 | 38,19 | 38,32 | 0,53% | - |
| 07.10.2025 | 37,85 | 38,12 | 37,62 | 38,12 | 1,13% | - |
| 06.10.2025 | 37,72 | 37,93 | 37,59 | 37,69 | 0,98% | - |
| 03.10.2025 | 36,98 | 37,40 | 36,95 | 37,33 | 1,24% | - |
| 02.10.2025 | 37,04 | 37,22 | 36,84 | 36,87 | -0,57% | - |
| 01.10.2025 | 36,79 | 37,13 | 36,63 | 37,08 | 1,17% | - |
| 30.09.2025 | 36,88 | 36,89 | 36,44 | 36,65 | -0,25% | - |
| 29.09.2025 | 36,56 | 36,85 | 36,55 | 36,74 | 0,59% | 38,00 |
| 26.09.2025 | 36,44 | 36,63 | 36,28 | 36,53 | 0,20% | - |
| 25.09.2025 | 36,05 | 36,49 | 36,00 | 36,46 | 1,34% | - |
| 24.09.2025 | 35,71 | 36,10 | 35,67 | 35,98 | 0,80% | 4.400,00 |
| 23.09.2025 | 35,44 | 35,75 | 35,43 | 35,69 | 0,47% | 2.200,00 |
| 22.09.2025 | 35,74 | 35,83 | 35,47 | 35,52 | 0,09% | - |
| 19.09.2025 | 35,35 | 35,55 | 35,33 | 35,49 | 0,62% | - |
| 18.09.2025 | 35,32 | 35,50 | 35,23 | 35,27 | -0,35% | - |
| 17.09.2025 | 35,53 | 35,57 | 35,24 | 35,39 | -0,70% | - |
| 16.09.2025 | 35,68 | 35,84 | 35,59 | 35,64 | -0,08% | - |
| 15.09.2025 | 35,58 | 35,69 | 35,38 | 35,67 | 0,24% | - |
| 12.09.2025 | 35,35 | 35,71 | 35,27 | 35,59 | 0,85% | - |
| 11.09.2025 | 35,39 | 35,53 | 35,20 | 35,29 | -0,58% | - |
| 10.09.2025 | 35,37 | 35,50 | 35,22 | 35,49 | 0,62% | - |
| 09.09.2025 | 35,13 | 35,38 | 35,10 | 35,28 | 0,39% | - |
| 08.09.2025 | 35,21 | 35,36 | 35,04 | 35,14 | 0,61% | - |
| 05.09.2025 | 35,36 | 35,44 | 34,83 | 34,93 | -1,36% | - |
| 04.09.2025 | 35,35 | 35,55 | 35,29 | 35,41 | -0,55% | - |
| 03.09.2025 | 35,73 | 35,84 | 35,52 | 35,60 | -0,30% | - |
| 02.09.2025 | 35,56 | 35,73 | 35,29 | 35,71 | 1,30% | 114,00 |
| 01.09.2025 | 34,96 | 35,27 | 34,91 | 35,25 | 0,70% | - |
| 29.08.2025 | 34,89 | 35,02 | 34,75 | 35,01 | 0,61% | - |
| 28.08.2025 | 34,62 | 34,80 | 34,52 | 34,80 | 0,54% | - |
| 27.08.2025 | 34,58 | 34,72 | 34,56 | 34,61 | 0,03% | - |
| 26.08.2025 | 34,70 | 34,75 | 34,45 | 34,60 | -0,51% | - |
| 25.08.2025 | 34,40 | 34,78 | 34,34 | 34,78 | 0,94% | - |
| 22.08.2025 | 34,61 | 34,62 | 34,40 | 34,46 | -0,40% | 7.532,00 |
| 21.08.2025 | 34,29 | 34,62 | 34,20 | 34,60 | 0,97% | - |
| 20.08.2025 | 34,13 | 34,28 | 34,01 | 34,26 | 0,55% | - |
| 19.08.2025 | 34,30 | 34,36 | 33,99 | 34,08 | -0,73% | - |
| 18.08.2025 | 34,12 | 34,42 | 34,11 | 34,33 | 0,17% | - |
| 15.08.2025 | 34,46 | 34,47 | 34,15 | 34,27 | -0,55% | - |
| 14.08.2025 | 34,41 | 34,48 | 34,25 | 34,46 | 0,39% | - |
| 13.08.2025 | 34,45 | 34,59 | 34,19 | 34,32 | -0,53% | - |
| 12.08.2025 | 34,81 | 34,83 | 34,45 | 34,51 | -0,84% | - |
| 11.08.2025 | 34,53 | 34,83 | 34,39 | 34,80 | -0,10% | - |
| 08.08.2025 | 34,87 | 35,05 | 34,70 | 34,83 | 0,09% | - |
| 07.08.2025 | 34,76 | 35,03 | 34,73 | 34,80 | 0,06% | 2.340,00 |
| 06.08.2025 | 34,82 | 35,08 | 34,76 | 34,78 | -0,16% | - |
| 05.08.2025 | 35,05 | 35,13 | 34,82 | 34,84 | -0,33% | 645,00 |
| 04.08.2025 | 34,99 | 35,21 | 34,84 | 34,95 | -0,05% | - |
| 01.08.2025 | 35,73 | 35,77 | 34,92 | 34,97 | -1,86% | - |
| 31.07.2025 | 36,42 | 36,42 | 35,49 | 35,64 | -3,50% | - |
| 30.07.2025 | 36,67 | 37,01 | 36,67 | 36,93 | 0,41% | - |
| 29.07.2025 | 36,33 | 36,79 | 36,22 | 36,78 | 1,47% | - |
| 28.07.2025 | 35,94 | 36,39 | 35,91 | 36,25 | 0,98% | - |
| 25.07.2025 | 36,19 | 36,33 | 35,89 | 35,90 | -0,72% | - |
| 24.07.2025 | 36,17 | 36,45 | 36,02 | 36,16 | -0,35% | 2.100,00 |
| 23.07.2025 | 36,36 | 36,53 | 36,27 | 36,29 | -0,09% | - |
| 22.07.2025 | 36,28 | 36,47 | 36,18 | 36,32 | -0,33% | - |
| 21.07.2025 | 36,41 | 36,61 | 36,32 | 36,44 | -0,39% | - |
| 18.07.2025 | 36,46 | 36,70 | 36,43 | 36,58 | 0,42% | - |
| 17.07.2025 | 36,28 | 36,48 | 36,18 | 36,43 | 0,61% | - |
| 16.07.2025 | 36,39 | 36,44 | 36,02 | 36,21 | -0,51% | - |
| 15.07.2025 | 36,15 | 36,52 | 36,10 | 36,39 | 0,46% | - |
| 14.07.2025 | 36,47 | 36,64 | 36,11 | 36,23 | -0,22% | - |
| 11.07.2025 | 36,03 | 36,39 | 35,90 | 36,31 | 1,21% | 4.900,00 |
| 10.07.2025 | 35,67 | 35,95 | 35,61 | 35,88 | 0,95% | - |
| 09.07.2025 | 35,68 | 35,81 | 35,44 | 35,54 | 0,46% | 9.800,00 |
| 08.07.2025 | 35,23 | 35,66 | 35,10 | 35,38 | 0,45% | 2.200,00 |
| 07.07.2025 | 34,68 | 35,29 | 34,61 | 35,22 | 0,44% | - |
| 04.07.2025 | 35,21 | 35,23 | 35,01 | 35,07 | -0,62% | - |
| 03.07.2025 | 35,37 | 35,55 | 35,21 | 35,28 | -0,23% | 1.610,00 |
| 02.07.2025 | 34,93 | 35,41 | 34,79 | 35,37 | 1,41% | - |
| 01.07.2025 | 34,84 | 35,01 | 34,77 | 34,88 | 0,30% | - |
| 30.06.2025 | 35,27 | 35,28 | 34,76 | 34,77 | -1,69% | - |
| 27.06.2025 | 35,36 | 35,44 | 34,97 | 35,37 | 0,07% | - |
| 26.06.2025 | 35,17 | 35,41 | 35,06 | 35,35 | 0,45% | - |
| 25.06.2025 | 35,49 | 35,56 | 35,15 | 35,19 | -0,08% | 441,00 |
| 24.06.2025 | 35,29 | 35,80 | 35,07 | 35,21 | -2,42% | 173,00 |
| 23.06.2025 | 37,14 | 37,33 | 36,08 | 36,09 | -2,13% | - |
| 20.06.2025 | 37,13 | 37,53 | 36,76 | 36,87 | -1,75% | 22.880,00 |
| 19.06.2025 | 37,37 | 37,56 | 37,15 | 37,53 | 1,12% | 102,00 |
| 18.06.2025 | 37,06 | 37,28 | 36,83 | 37,11 | 0,20% | 294,00 |
| 17.06.2025 | 36,38 | 37,04 | 36,13 | 37,04 | 2,09% | - |
| 16.06.2025 | 36,30 | 36,36 | 35,67 | 36,28 | 0,39% | - |
| 13.06.2025 | 36,44 | 36,45 | 35,76 | 36,14 | 1,74% | - |
| 12.06.2025 | 35,82 | 35,87 | 35,28 | 35,52 | -0,60% | - |
| 11.06.2025 | 35,76 | 35,90 | 35,55 | 35,74 | 0,08% | - |
| 10.06.2025 | 35,87 | 36,00 | 35,71 | 35,71 | -0,60% | - |
| 09.06.2025 | 35,82 | 35,97 | 35,71 | 35,93 | -0,22% | 1.376,00 |
| 06.06.2025 | 35,84 | 36,11 | 35,73 | 36,01 | 0,49% | - |
| 05.06.2025 | 35,64 | 36,19 | 35,64 | 35,83 | 0,29% | - |
| 04.06.2025 | 35,78 | 35,84 | 35,55 | 35,73 | -0,07% | 7.104,00 |
| 03.06.2025 | 35,48 | 35,78 | 35,32 | 35,75 | 0,64% | - |
| 02.06.2025 | 35,23 | 35,64 | 35,09 | 35,52 | 2,53% | - |
| 30.05.2025 | 34,94 | 35,11 | 34,60 | 34,65 | -0,81% | - |
| 29.05.2025 | 35,48 | 35,49 | 34,89 | 34,93 | -0,66% | - |