Xtrackers Bloomberg Commodity ex-Agriculture & Livestock Swap UCITS ETF 2C
[WKN: DBX0DZ | ISIN: LU0460391732]
Aktienkurse
34,918€
0,21%
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 |
|---|---|---|---|---|---|---|
| 25.04.2025 | 35,21 | 35,23 | 34,85 | 34,92 | -0,68% | - |
| 24.04.2025 | 35,09 | 35,23 | 34,87 | 35,16 | 0,42% | - |
| 23.04.2025 | 35,22 | 35,48 | 34,73 | 35,01 | 0,44% | - |
| 22.04.2025 | 34,92 | 35,00 | 34,53 | 34,86 | -0,69% | 5.805,00 |
| 17.04.2025 | 34,89 | 35,14 | 34,72 | 35,10 | 0,61% | - |
| 16.04.2025 | 34,52 | 34,90 | 34,33 | 34,89 | 0,25% | 35.109,00 |
| 15.04.2025 | 34,56 | 34,84 | 34,39 | 34,80 | 0,90% | 11.205,00 |
| 14.04.2025 | 34,41 | 34,97 | 34,28 | 34,49 | -0,48% | - |
| 11.04.2025 | 34,56 | 34,66 | 33,90 | 34,65 | 0,66% | - |
| 10.04.2025 | 35,06 | 35,72 | 34,38 | 34,43 | -2,52% | - |
| 09.04.2025 | 34,13 | 35,32 | 33,14 | 35,32 | 3,25% | - |
| 08.04.2025 | 35,12 | 35,38 | 34,20 | 34,21 | -1,97% | 2.558,00 |
| 07.04.2025 | 35,25 | 35,99 | 34,52 | 34,89 | -1,92% | - |
| 04.04.2025 | 37,07 | 37,11 | 35,32 | 35,58 | -4,56% | - |
| 03.04.2025 | 38,34 | 38,35 | 36,91 | 37,28 | -5,20% | 5.880,00 |
| 02.04.2025 | 39,41 | 39,45 | 39,15 | 39,32 | 0,05% | - |
| 01.04.2025 | 39,70 | 39,79 | 39,28 | 39,30 | -0,55% | 1.610,00 |
| 31.03.2025 | 39,43 | 39,61 | 39,14 | 39,52 | 0,59% | - |
| 28.03.2025 | 39,37 | 39,50 | 39,00 | 39,28 | -0,11% | - |
| 27.03.2025 | 39,24 | 39,41 | 39,10 | 39,33 | -0,28% | - |
| 26.03.2025 | 39,46 | 39,57 | 39,27 | 39,44 | 0,46% | - |
| 25.03.2025 | 39,10 | 39,36 | 39,09 | 39,25 | 0,65% | - |
| 24.03.2025 | 38,93 | 39,22 | 38,71 | 39,00 | 0,12% | 946,00 |
| 21.03.2025 | 38,93 | 39,06 | 38,71 | 38,96 | -0,04% | - |
| 20.03.2025 | 39,01 | 39,24 | 38,87 | 38,97 | -0,11% | - |
| 19.03.2025 | 38,62 | 39,05 | 38,55 | 39,01 | 1,37% | - |
| 18.03.2025 | 38,54 | 38,93 | 38,43 | 38,49 | -0,07% | - |
| 17.03.2025 | 38,81 | 38,88 | 38,41 | 38,51 | -0,19% | - |
| 14.03.2025 | 38,75 | 38,89 | 38,30 | 38,59 | 0,01% | - |
| 13.03.2025 | 38,30 | 38,77 | 38,19 | 38,58 | 0,68% | - |
| 12.03.2025 | 38,19 | 38,57 | 38,14 | 38,32 | 0,49% | - |
| 11.03.2025 | 38,44 | 38,51 | 38,07 | 38,13 | -0,76% | 7.860,00 |
| 10.03.2025 | 38,76 | 38,87 | 38,31 | 38,43 | 0,11% | 6.300,00 |
| 07.03.2025 | 38,27 | 38,45 | 37,94 | 38,38 | -0,36% | - |
| 06.03.2025 | 38,45 | 38,75 | 38,24 | 38,52 | -0,14% | 517,00 |
| 05.03.2025 | 38,98 | 39,04 | 38,23 | 38,58 | -1,05% | 198,00 |
| 04.03.2025 | 38,92 | 39,35 | 38,65 | 38,99 | -0,38% | - |
| 03.03.2025 | 38,93 | 39,23 | 38,81 | 39,13 | 0,53% | 1.248,00 |
| 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% | - |