Xtrackers Bloomberg Commodity ex-Agriculture & Livestock Swap UCITS ETF 2C
[WKN: DBX0DZ | ISIN: LU0460391732]
Aktienkurse
51,200€
1,37%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 50,84 | 51,23 | 50,84 | 51,21 | 0,90% | 78,00 |
| 08.09.2026 | 51,01 | 51,33 | 50,33 | 50,75 | 0,55% | 3.479,00 |
| 07.09.2026 | 50,44 | 50,65 | 50,21 | 50,47 | 0,08% | - |
| 04.09.2026 | 50,03 | 50,48 | 49,85 | 50,44 | 0,51% | 1.376,00 |
| 03.09.2026 | 50,17 | 50,49 | 50,10 | 50,18 | -0,18% | - |
| 02.09.2026 | 50,10 | 50,53 | 49,91 | 50,27 | -0,13% | 294,00 |
| 01.09.2026 | 50,09 | 50,39 | 49,63 | 50,34 | 0,98% | 3.963,00 |
| 31.08.2026 | 50,08 | 50,23 | 49,61 | 49,85 | 0,38% | 153,00 |
| 28.08.2026 | 49,74 | 49,90 | 49,53 | 49,66 | -0,16% | - |
| 27.08.2026 | 49,50 | 49,77 | 49,19 | 49,74 | 0,43% | - |
| 26.08.2026 | 49,39 | 49,74 | 48,98 | 49,53 | -0,19% | - |
| 25.08.2026 | 49,70 | 49,75 | 49,28 | 49,62 | -0,13% | - |
| 24.08.2026 | 50,10 | 50,17 | 49,61 | 49,69 | -0,09% | - |
| 21.08.2026 | 49,49 | 50,25 | 49,49 | 49,73 | 0,51% | 3.550,00 |
| 20.08.2026 | 49,42 | 49,55 | 49,08 | 49,48 | 0,05% | 2.208,00 |
| 19.08.2026 | 49,24 | 49,61 | 49,17 | 49,45 | 0,44% | - |
| 18.08.2026 | 49,46 | 49,86 | 49,13 | 49,24 | -0,43% | 1.542,00 |
| 17.08.2026 | 49,02 | 49,50 | 48,95 | 49,45 | 0,90% | 1.260,00 |
| 14.08.2026 | 49,10 | 49,23 | 48,89 | 49,01 | -0,18% | - |
| 13.08.2026 | 49,63 | 49,63 | 48,99 | 49,10 | -0,97% | - |
| 12.08.2026 | 49,66 | 49,99 | 49,48 | 49,58 | 0,09% | - |
| 11.08.2026 | 49,33 | 49,96 | 49,32 | 49,53 | 0,44% | - |
| 10.08.2026 | 48,33 | 49,32 | 48,32 | 49,32 | 2,30% | 14.180,00 |
| 07.08.2026 | 47,88 | 48,48 | 47,88 | 48,21 | 0,68% | 13.500,00 |
| 06.08.2026 | 47,65 | 48,00 | 47,57 | 47,88 | 0,22% | - |
| 05.08.2026 | 47,42 | 47,78 | 47,23 | 47,78 | 0,77% | - |
| 04.08.2026 | 47,76 | 48,07 | 47,26 | 47,42 | -0,71% | - |
| 03.08.2026 | 47,35 | 47,83 | 47,22 | 47,76 | -0,51% | - |
| 31.07.2026 | 48,01 | 48,18 | 47,57 | 48,00 | -0,02% | 5.643,00 |
| 30.07.2026 | 48,66 | 48,80 | 47,66 | 48,01 | -1,34% | 817,00 |
| 29.07.2026 | 47,81 | 48,72 | 47,81 | 48,66 | 2,44% | - |
| 28.07.2026 | 48,09 | 48,09 | 47,48 | 47,50 | -1,63% | 280,00 |
| 27.07.2026 | 48,16 | 48,63 | 47,79 | 48,29 | -1,40% | 6.600,00 |
| 24.07.2026 | 49,06 | 49,24 | 48,69 | 48,98 | -0,64% | - |
| 23.07.2026 | 49,09 | 49,36 | 49,04 | 49,29 | 0,70% | - |
| 22.07.2026 | 48,71 | 49,12 | 48,69 | 48,95 | 0,72% | - |
| 21.07.2026 | 47,99 | 48,76 | 47,99 | 48,60 | 1,55% | 8.400,00 |
| 20.07.2026 | 47,73 | 48,30 | 47,58 | 47,86 | 0,46% | 400,00 |
| 17.07.2026 | 47,50 | 47,65 | 47,15 | 47,64 | 0,29% | - |
| 16.07.2026 | 47,68 | 47,77 | 47,42 | 47,50 | -0,37% | 250,00 |
| 15.07.2026 | 47,85 | 48,15 | 47,53 | 47,68 | -0,36% | 30,00 |
| 14.07.2026 | 47,83 | 48,67 | 47,66 | 47,85 | 0,03% | - |
| 13.07.2026 | 46,75 | 47,84 | 46,75 | 47,83 | 2,34% | 154,00 |
| 10.07.2026 | 47,07 | 47,16 | 46,68 | 46,74 | -0,70% | - |
| 09.07.2026 | 47,05 | 47,55 | 46,96 | 47,07 | -0,36% | 4.161,00 |
| 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 |