Xtrackers Bloomberg Commodity ex-Agriculture & Livestock Swap UCITS ETF 2C
[WKN: DBX0DZ | ISIN: LU0460391732]
Aktienkurse
47,268€
0,59%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 47,05 | 47,55 | 46,96 | 47,27 | 0,06% | 1.925,00 |
| 08.07.2026 | 47,24 | 47,49 | 46,98 | 47,24 | 0,54% | - |
| 07.07.2026 | 46,65 | 47,03 | 46,54 | 46,99 | 0,92% | 558,00 |
| 06.07.2026 | 46,90 | 47,13 | 46,40 | 46,56 | 0,15% | - |
| 03.07.2026 | 46,11 | 46,69 | 46,11 | 46,49 | 0,88% | - |
| 02.07.2026 | 46,27 | 46,34 | 45,85 | 46,08 | -0,40% | - |
| 01.07.2026 | 46,51 | 46,67 | 45,90 | 46,27 | -0,52% | - |
| 30.06.2026 | 46,15 | 46,86 | 45,92 | 46,51 | 0,79% | 510,00 |
| 29.06.2026 | 46,55 | 46,84 | 46,05 | 46,14 | -0,87% | - |
| 26.06.2026 | 46,80 | 46,80 | 46,32 | 46,55 | -0,59% | - |
| 25.06.2026 | 46,20 | 46,89 | 46,08 | 46,82 | 1,50% | 510,00 |
| 24.06.2026 | 47,47 | 47,47 | 46,12 | 46,13 | -2,81% | - |
| 23.06.2026 | 47,92 | 47,93 | 47,17 | 47,47 | -1,08% | - |
| 22.06.2026 | 48,18 | 48,58 | 47,99 | 47,99 | -0,32% | 13.040,00 |
| 19.06.2026 | 48,30 | 48,77 | 47,99 | 48,14 | -0,02% | - |
| 18.06.2026 | 48,03 | 48,40 | 47,55 | 48,15 | 0,18% | - |
| 17.06.2026 | 48,30 | 48,74 | 48,00 | 48,07 | -0,62% | - |
| 16.06.2026 | 48,71 | 48,71 | 48,12 | 48,37 | -0,70% | - |
| 15.06.2026 | 48,96 | 48,97 | 48,29 | 48,71 | -0,79% | 1.700,00 |
| 12.06.2026 | 49,23 | 49,33 | 48,47 | 49,10 | -0,26% | - |
| 11.06.2026 | 49,59 | 49,59 | 48,87 | 49,23 | -0,54% | - |
| 10.06.2026 | 49,74 | 49,74 | 48,89 | 49,49 | -0,49% | - |
| 09.06.2026 | 50,26 | 50,27 | 49,48 | 49,74 | -0,97% | 4.620,00 |
| 08.06.2026 | 50,07 | 50,57 | 50,07 | 50,22 | 0,68% | 80,00 |
| 05.06.2026 | 50,98 | 50,99 | 49,85 | 49,88 | -2,17% | 14,00 |
| 04.06.2026 | 51,22 | 51,23 | 50,69 | 50,99 | -0,45% | - |
| 03.06.2026 | 51,12 | 51,82 | 51,04 | 51,22 | 0,20% | - |
| 02.06.2026 | 50,89 | 51,17 | 50,57 | 51,12 | 0,46% | 2.385,00 |
| 01.06.2026 | 50,61 | 51,08 | 50,57 | 50,89 | 1,25% | - |
| 29.05.2026 | 50,22 | 50,55 | 50,06 | 50,26 | 0,08% | - |
| 28.05.2026 | 49,80 | 50,26 | 49,57 | 50,21 | 0,82% | 195,00 |
| 27.05.2026 | 49,81 | 49,95 | 49,29 | 49,80 | -1,12% | - |
| 26.05.2026 | 50,11 | 50,63 | 49,40 | 50,37 | -0,10% | - |
| 25.05.2026 | 50,96 | 50,96 | 50,04 | 50,42 | -1,04% | - |
| 22.05.2026 | 50,60 | 51,16 | 50,60 | 50,95 | 0,69% | - |
| 21.05.2026 | 51,04 | 51,42 | 50,60 | 50,60 | -0,85% | 357,00 |
| 20.05.2026 | 51,40 | 51,52 | 50,63 | 51,04 | -0,71% | 40,00 |
| 19.05.2026 | 51,29 | 51,62 | 51,20 | 51,40 | 0,22% | - |
| 18.05.2026 | 51,18 | 51,48 | 50,95 | 51,29 | 0,62% | - |
| 15.05.2026 | 51,52 | 51,58 | 50,86 | 50,97 | -1,07% | 880,00 |
| 14.05.2026 | 51,85 | 51,86 | 51,25 | 51,52 | -0,79% | - |
| 13.05.2026 | 51,45 | 52,10 | 51,45 | 51,93 | 0,93% | 1.196,00 |
| 12.05.2026 | 51,02 | 51,61 | 51,02 | 51,45 | 0,84% | 82,00 |
| 11.05.2026 | 50,30 | 51,02 | 50,16 | 51,02 | 2,04% | 488,00 |
| 08.05.2026 | 49,73 | 50,14 | 49,39 | 50,00 | 0,90% | 7.380,00 |
| 07.05.2026 | 49,45 | 49,71 | 48,98 | 49,55 | 0,22% | 39,00 |
| 06.05.2026 | 50,30 | 50,41 | 48,80 | 49,45 | -1,70% | - |
| 05.05.2026 | 50,27 | 50,63 | 50,10 | 50,30 | 0,07% | 2.706,00 |
| 04.05.2026 | 49,38 | 50,30 | 49,37 | 50,26 | 1,73% | - |
| 30.04.2026 | 49,91 | 50,18 | 49,22 | 49,41 | 0,04% | - |
| 29.04.2026 | 49,24 | 49,69 | 49,24 | 49,39 | 0,30% | - |
| 28.04.2026 | 49,53 | 49,69 | 49,14 | 49,24 | -0,56% | - |
| 27.04.2026 | 49,37 | 49,72 | 49,36 | 49,52 | 0,36% | - |
| 24.04.2026 | 49,57 | 49,79 | 48,90 | 49,34 | -0,40% | 936,00 |
| 23.04.2026 | 49,76 | 49,85 | 49,29 | 49,54 | -0,43% | - |
| 22.04.2026 | 48,98 | 49,79 | 48,90 | 49,76 | 1,62% | 123,00 |
| 21.04.2026 | 48,24 | 49,06 | 48,22 | 48,96 | 0,68% | 49,00 |
| 20.04.2026 | 49,35 | 49,38 | 48,52 | 48,63 | 0,70% | 255,00 |
| 17.04.2026 | 48,79 | 48,98 | 47,67 | 48,29 | -1,23% | - |
| 16.04.2026 | 48,64 | 49,08 | 48,59 | 48,89 | 0,74% | - |
| 15.04.2026 | 48,48 | 48,80 | 48,31 | 48,53 | 0,46% | - |
| 14.04.2026 | 48,18 | 48,88 | 48,16 | 48,31 | -0,47% | 924,00 |
| 13.04.2026 | 49,40 | 49,42 | 48,46 | 48,54 | 0,86% | - |
| 10.04.2026 | 47,78 | 48,37 | 47,74 | 48,13 | 1,12% | - |
| 09.04.2026 | 48,04 | 48,29 | 47,48 | 47,60 | -0,15% | - |
| 08.04.2026 | 44,91 | 48,05 | 44,67 | 47,67 | -1,49% | 1.050,00 |
| 07.04.2026 | 48,40 | 49,26 | 48,32 | 48,39 | -0,02% | - |
| 02.04.2026 | 49,37 | 49,40 | 47,95 | 48,40 | 0,51% | 11.000,00 |
| 01.04.2026 | 49,41 | 49,44 | 47,58 | 48,16 | -0,59% | - |
| 31.03.2026 | 49,19 | 49,29 | 48,29 | 48,44 | -1,45% | 2.340,00 |
| 30.03.2026 | 49,55 | 49,77 | 49,03 | 49,15 | 0,45% | 900,00 |
| 27.03.2026 | 48,44 | 49,00 | 48,31 | 48,93 | 1,76% | - |
| 26.03.2026 | 48,05 | 48,35 | 47,85 | 48,09 | 0,64% | 2.714,00 |
| 25.03.2026 | 47,06 | 47,87 | 46,76 | 47,78 | 0,46% | 5.481,00 |
| 24.03.2026 | 47,20 | 48,21 | 46,86 | 47,56 | 1,70% | - |
| 23.03.2026 | 48,47 | 48,77 | 45,48 | 46,76 | -3,78% | 1.200,00 |
| 20.03.2026 | 48,53 | 49,13 | 48,29 | 48,60 | -0,39% | - |
| 19.03.2026 | 50,21 | 50,49 | 48,37 | 48,79 | -1,94% | - |
| 18.03.2026 | 49,22 | 49,98 | 49,18 | 49,75 | -0,05% | - |
| 17.03.2026 | 50,38 | 50,46 | 49,47 | 49,78 | -0,02% | - |
| 16.03.2026 | 50,89 | 51,10 | 49,71 | 49,78 | -1,76% | 4.794,00 |
| 13.03.2026 | 50,75 | 51,16 | 50,14 | 50,68 | 0,26% | 100,00 |
| 12.03.2026 | 50,86 | 50,86 | 49,96 | 50,54 | 1,72% | - |
| 11.03.2026 | 48,33 | 49,70 | 48,16 | 49,69 | 2,33% | 3.380,00 |
| 10.03.2026 | 48,32 | 48,99 | 47,06 | 48,56 | -0,29% | 1.460,00 |
| 09.03.2026 | 52,51 | 52,51 | 48,47 | 48,70 | -0,17% | 1.886,00 |
| 06.03.2026 | 47,51 | 49,09 | 47,43 | 48,78 | 2,76% | - |
| 05.03.2026 | 47,84 | 48,04 | 46,95 | 47,47 | 0,91% | 504,00 |
| 04.03.2026 | 47,77 | 47,90 | 46,77 | 47,05 | 0,66% | - |
| 03.03.2026 | 47,56 | 48,17 | 46,46 | 46,74 | -0,32% | 852,00 |
| 02.03.2026 | 48,17 | 48,93 | 46,43 | 46,89 | 2,62% | 1.772,00 |
| 27.02.2026 | 45,45 | 46,09 | 45,35 | 45,69 | 1,22% | - |
| 26.02.2026 | 45,33 | 45,48 | 44,77 | 45,14 | -0,91% | - |
| 25.02.2026 | 45,35 | 45,66 | 45,28 | 45,55 | 1,04% | 12.250,00 |
| 24.02.2026 | 45,23 | 45,49 | 44,93 | 45,09 | 0,51% | 1.150,00 |
| 23.02.2026 | 44,98 | 45,45 | 44,76 | 44,86 | -0,03% | 80,00 |
| 20.02.2026 | 44,63 | 45,15 | 44,38 | 44,87 | 1,28% | 430,00 |
| 19.02.2026 | 44,12 | 44,47 | 44,08 | 44,31 | 0,82% | 1.897,00 |
| 18.02.2026 | 43,04 | 43,95 | 43,01 | 43,94 | 2,69% | 819,00 |
| 17.02.2026 | 42,82 | 43,43 | 42,61 | 42,79 | -1,36% | - |