Xtrackers Bloomberg Commodity ex-Agriculture & Livestock Swap UCITS ETF 2C
[WKN: DBX0DZ | ISIN: LU0460391732]
Aktienkurse
35,736€
0,25%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 35,49 | 35,58 | 35,16 | 35,16 | -0,76% | - |
| 27.05.2025 | 35,15 | 35,43 | 35,02 | 35,43 | 0,16% | - |
| 26.05.2025 | 35,43 | 35,59 | 35,31 | 35,38 | -0,55% | - |
| 23.05.2025 | 35,36 | 35,61 | 35,20 | 35,57 | 0,66% | 1.189,00 |
| 22.05.2025 | 35,52 | 35,54 | 35,09 | 35,34 | -0,32% | - |
| 21.05.2025 | 35,49 | 35,63 | 35,31 | 35,45 | -0,06% | - |
| 20.05.2025 | 34,88 | 35,47 | 34,67 | 35,47 | 1,26% | - |
| 19.05.2025 | 35,28 | 35,41 | 34,90 | 35,03 | -1,03% | 1.700,00 |
| 16.05.2025 | 35,45 | 35,61 | 35,13 | 35,39 | -0,58% | - |
| 15.05.2025 | 35,12 | 35,72 | 35,01 | 35,60 | -0,23% | - |
| 14.05.2025 | 35,97 | 36,07 | 35,59 | 35,68 | -1,47% | - |
| 13.05.2025 | 36,17 | 36,31 | 35,89 | 36,22 | 0,51% | - |
| 12.05.2025 | 35,86 | 36,41 | 35,80 | 36,03 | 1,09% | - |
| 09.05.2025 | 35,43 | 35,77 | 35,32 | 35,64 | 0,39% | - |
| 08.05.2025 | 35,09 | 35,51 | 34,95 | 35,50 | 1,35% | - |
| 07.05.2025 | 35,24 | 35,35 | 34,88 | 35,03 | -0,38% | - |
| 06.05.2025 | 35,35 | 35,48 | 35,11 | 35,16 | 0,89% | 2.915,00 |
| 05.05.2025 | 34,68 | 35,22 | 34,68 | 34,85 | -0,50% | - |
| 02.05.2025 | 34,77 | 35,03 | 34,52 | 35,03 | 1,64% | - |
| 30.04.2025 | 34,91 | 34,94 | 34,36 | 34,46 | -1,73% | - |
| 29.04.2025 | 34,98 | 35,28 | 34,96 | 35,07 | 0,04% | 3.526,00 |
| 28.04.2025 | 35,08 | 35,24 | 34,96 | 35,06 | 0,04% | 3.604,00 |
| 25.04.2025 | 35,21 | 35,23 | 34,85 | 35,04 | -0,34% | - |
| 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% | - |