Xtrackers Bloomberg Commodity ex-Agriculture & Livestock Swap UCITS ETF 2C
[WKN: DBX0DZ | ISIN: LU0460391732]
Aktienkurse
43,947€
0,49%
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 43,83 | 44,35 | 43,62 | 43,86 | -0,08% | - |
| 05.02.2026 | 44,40 | 44,57 | 43,36 | 43,90 | -1,59% | 775,00 |
| 04.02.2026 | 44,89 | 45,13 | 44,18 | 44,61 | 0,22% | - |
| 03.02.2026 | 43,71 | 44,68 | 43,63 | 44,51 | 3,59% | 430,00 |
| 02.02.2026 | 42,22 | 44,23 | 42,22 | 42,97 | -5,22% | 156,00 |
| 30.01.2026 | 46,29 | 46,59 | 44,75 | 45,33 | -4,00% | 4.300,00 |
| 29.01.2026 | 47,65 | 48,39 | 46,26 | 47,22 | 1,84% | - |
| 28.01.2026 | 46,25 | 46,60 | 45,80 | 46,37 | 2,33% | - |
| 27.01.2026 | 45,64 | 45,91 | 44,98 | 45,31 | -1,59% | - |
| 26.01.2026 | 46,00 | 46,29 | 45,68 | 46,04 | 1,53% | - |
| 23.01.2026 | 44,82 | 45,55 | 44,64 | 45,35 | 2,03% | 2.244,00 |
| 22.01.2026 | 45,11 | 45,14 | 44,32 | 44,44 | -1,32% | 5.151,00 |
| 21.01.2026 | 44,68 | 45,05 | 44,44 | 45,04 | 2,26% | 317,00 |
| 20.01.2026 | 44,92 | 44,99 | 43,67 | 44,05 | 0,50% | 12.750,00 |
| 19.01.2026 | 43,30 | 44,14 | 43,25 | 43,83 | 0,49% | 1.470,00 |
| 16.01.2026 | 42,92 | 43,73 | 42,91 | 43,61 | 0,69% | - |
| 15.01.2026 | 43,67 | 43,88 | 43,09 | 43,31 | -1,61% | 20.692,00 |
| 14.01.2026 | 43,97 | 44,37 | 43,84 | 44,02 | 0,34% | 13.000,00 |
| 13.01.2026 | 43,54 | 44,16 | 43,30 | 43,87 | 1,00% | - |
| 12.01.2026 | 43,02 | 43,54 | 42,89 | 43,44 | 2,95% | - |
| 09.01.2026 | 42,22 | 42,63 | 41,99 | 42,20 | 1,00% | - |
| 08.01.2026 | 41,75 | 41,87 | 41,35 | 41,78 | -0,69% | - |
| 07.01.2026 | 42,11 | 42,51 | 41,76 | 42,07 | -0,90% | - |
| 06.01.2026 | 42,07 | 42,71 | 42,00 | 42,45 | 1,46% | - |
| 05.01.2026 | 41,56 | 41,92 | 41,33 | 41,84 | 2,47% | - |
| 02.01.2026 | 41,16 | 41,47 | 40,72 | 40,83 | -2,47% | - |
| 30.12.2025 | 41,22 | 41,87 | 41,16 | 41,86 | 2,87% | - |
| 29.12.2025 | 41,52 | 41,76 | 40,66 | 40,70 | -0,91% | 1.464,00 |
| 23.12.2025 | 40,66 | 41,08 | 40,49 | 41,07 | 1,45% | - |
| 22.12.2025 | 40,81 | 40,81 | 40,26 | 40,48 | 0,62% | - |
| 19.12.2025 | 39,89 | 40,28 | 39,86 | 40,23 | 1,09% | - |
| 18.12.2025 | 40,05 | 40,15 | 39,77 | 39,80 | -0,81% | - |
| 17.12.2025 | 39,96 | 40,13 | 39,76 | 40,12 | 2,13% | - |
| 16.12.2025 | 39,32 | 39,51 | 39,17 | 39,29 | -0,80% | - |
| 15.12.2025 | 40,00 | 40,06 | 39,44 | 39,60 | -0,01% | - |
| 12.12.2025 | 40,20 | 40,45 | 39,46 | 39,61 | -1,46% | - |
| 11.12.2025 | 39,97 | 40,23 | 39,76 | 40,19 | 0,71% | - |
| 10.12.2025 | 40,00 | 40,12 | 39,86 | 39,91 | 0,04% | - |
| 09.12.2025 | 39,82 | 40,22 | 39,79 | 39,89 | -0,39% | - |
| 08.12.2025 | 40,41 | 40,65 | 40,04 | 40,05 | -1,39% | - |
| 05.12.2025 | 40,57 | 40,96 | 40,45 | 40,61 | 0,51% | - |
| 04.12.2025 | 40,25 | 40,41 | 39,94 | 40,41 | 0,52% | 29.184,00 |
| 03.12.2025 | 39,96 | 40,43 | 39,75 | 40,20 | 0,91% | - |
| 02.12.2025 | 40,14 | 40,27 | 39,82 | 39,84 | -1,21% | - |
| 01.12.2025 | 40,06 | 40,36 | 39,85 | 40,32 | 1,19% | 1.500,00 |
| 28.11.2025 | 39,49 | 40,07 | 37,51 | 39,85 | 1,73% | 10.372,00 |
| 27.11.2025 | 39,18 | 39,28 | 39,02 | 39,17 | -0,19% | - |
| 26.11.2025 | 39,00 | 39,28 | 38,94 | 39,24 | 0,83% | - |
| 25.11.2025 | 39,03 | 39,11 | 38,55 | 38,92 | -0,05% | - |
| 24.11.2025 | 38,77 | 38,98 | 38,63 | 38,94 | 0,14% | - |
| 21.11.2025 | 38,55 | 38,99 | 38,38 | 38,89 | 0,16% | - |
| 20.11.2025 | 39,14 | 39,36 | 38,77 | 38,83 | -0,81% | - |
| 19.11.2025 | 39,14 | 39,33 | 38,91 | 39,14 | 0,43% | - |
| 18.11.2025 | 38,34 | 39,04 | 38,29 | 38,98 | 0,51% | - |
| 17.11.2025 | 38,88 | 39,07 | 38,77 | 38,78 | -0,56% | - |
| 14.11.2025 | 39,45 | 39,55 | 38,61 | 39,00 | -1,37% | - |
| 13.11.2025 | 39,78 | 39,94 | 39,53 | 39,54 | -0,48% | - |
| 12.11.2025 | 39,43 | 39,77 | 39,30 | 39,73 | 0,91% | 1.364,00 |
| 11.11.2025 | 39,22 | 39,59 | 39,15 | 39,37 | 0,12% | 15.946,00 |
| 10.11.2025 | 39,17 | 39,34 | 38,89 | 39,33 | 2,19% | 51,00 |
| 07.11.2025 | 38,87 | 38,88 | 38,33 | 38,48 | -0,14% | 3.440,00 |
| 06.11.2025 | 38,66 | 38,89 | 38,26 | 38,54 | 0,13% | - |
| 05.11.2025 | 38,58 | 38,82 | 38,48 | 38,49 | -0,63% | - |
| 04.11.2025 | 38,52 | 38,82 | 38,42 | 38,73 | -0,48% | - |
| 03.11.2025 | 38,97 | 39,03 | 38,67 | 38,92 | 0,45% | - |
| 31.10.2025 | 38,47 | 38,80 | 38,35 | 38,74 | 0,71% | - |
| 30.10.2025 | 37,90 | 38,48 | 37,80 | 38,47 | 0,69% | - |
| 29.10.2025 | 37,96 | 38,26 | 37,91 | 38,21 | 1,25% | - |
| 28.10.2025 | 37,59 | 37,76 | 37,31 | 37,74 | -0,59% | - |
| 27.10.2025 | 38,47 | 38,64 | 37,92 | 37,96 | -1,46% | - |
| 24.10.2025 | 38,53 | 38,67 | 38,16 | 38,52 | -0,23% | - |
| 23.10.2025 | 38,62 | 38,87 | 38,29 | 38,61 | 1,37% | - |
| 22.10.2025 | 38,39 | 38,43 | 37,89 | 38,09 | -0,20% | - |
| 21.10.2025 | 38,84 | 39,03 | 37,77 | 38,17 | -1,60% | - |
| 20.10.2025 | 38,20 | 39,07 | 38,10 | 38,79 | 1,96% | - |
| 17.10.2025 | 38,26 | 38,42 | 37,85 | 38,04 | -0,61% | - |
| 16.10.2025 | 38,12 | 38,54 | 38,11 | 38,27 | 0,30% | - |
| 15.10.2025 | 38,15 | 38,31 | 38,05 | 38,16 | 0,36% | - |
| 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% | - |