Xtrackers Bloomberg Commodity ex-Agriculture & Livestock Swap UCITS ETF 2C
[WKN: DBX0DZ | ISIN: LU0460391732]
Aktienkurse
35,390€
0,94%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 35,36 | 35,56 | 35,26 | 35,39 | 0,32% | - |
| 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% | - |
| 02.08.2024 | 34,62 | 34,65 | 33,44 | 33,59 | -2,72% | - |
| 01.08.2024 | 34,70 | 35,03 | 34,53 | 34,53 | -0,26% | - |
| 31.07.2024 | 34,40 | 34,62 | 34,35 | 34,62 | 1,90% | - |
| 30.07.2024 | 33,94 | 34,02 | 33,74 | 33,97 | 0,34% | - |
| 29.07.2024 | 34,12 | 34,24 | 33,78 | 33,86 | -0,41% | - |
| 26.07.2024 | 34,15 | 34,24 | 33,90 | 34,00 | -0,33% | - |
| 25.07.2024 | 34,12 | 34,19 | 33,85 | 34,11 | -1,44% | 242,00 |
| 24.07.2024 | 34,54 | 34,72 | 34,46 | 34,61 | 0,13% | - |
| 23.07.2024 | 34,63 | 34,81 | 34,52 | 34,56 | -0,29% | - |
| 22.07.2024 | 34,90 | 34,92 | 34,55 | 34,66 | -0,61% | - |
| 19.07.2024 | 35,19 | 35,22 | 34,85 | 34,88 | -1,23% | - |
| 18.07.2024 | 35,41 | 35,54 | 35,13 | 35,31 | -0,15% | 282,00 |
| 17.07.2024 | 35,68 | 35,71 | 35,32 | 35,36 | -0,99% | - |
| 16.07.2024 | 35,70 | 35,82 | 33,32 | 35,71 | 0,06% | - |
| 15.07.2024 | 35,87 | 35,89 | 35,53 | 35,69 | -0,74% | 14.345,00 |
| 12.07.2024 | 35,99 | 36,03 | 35,75 | 35,96 | -0,23% | 630,00 |
| 11.07.2024 | 36,18 | 36,21 | 35,80 | 36,04 | -0,35% | - |
| 10.07.2024 | 36,12 | 36,21 | 35,96 | 36,16 | -0,04% | 572,00 |
| 09.07.2024 | 36,44 | 36,52 | 36,18 | 36,18 | -0,70% | - |
| 08.07.2024 | 36,63 | 36,64 | 36,34 | 36,43 | -0,77% | - |
| 05.07.2024 | 36,51 | 36,84 | 36,45 | 36,71 | 0,38% | - |
| 04.07.2024 | 36,70 | 36,76 | 36,51 | 36,58 | -0,25% | - |
| 03.07.2024 | 36,56 | 36,75 | 36,52 | 36,67 | 0,44% | 5.720,00 |
| 02.07.2024 | 36,46 | 36,73 | 36,45 | 36,51 | 0,17% | 22.000,00 |
| 01.07.2024 | 36,37 | 36,51 | 36,25 | 36,45 | 0,01% | - |
| 28.06.2024 | 36,67 | 36,86 | 36,44 | 36,44 | -0,40% | - |
| 27.06.2024 | 36,53 | 36,72 | 36,43 | 36,59 | 0,16% | 49,00 |
| 26.06.2024 | 36,69 | 36,76 | 36,45 | 36,53 | -0,47% | 569,00 |
| 25.06.2024 | 36,82 | 36,93 | 36,66 | 36,70 | -0,31% | - |
| 24.06.2024 | 36,81 | 36,87 | 36,49 | 36,82 | -0,11% | - |
| 21.06.2024 | 37,02 | 37,05 | 36,79 | 36,86 | -0,43% | - |
| 20.06.2024 | 36,80 | 37,21 | 36,79 | 37,02 | 0,65% | 5.850,00 |
| 19.06.2024 | 36,58 | 36,96 | 36,57 | 36,78 | 0,58% | - |