Deutsche Märkte geschlossen

Xtrackers Bloomberg Commodity ex-Agriculture & Livestock Swap UCITS ETF 3C GBP Hedged (XDBG.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
3.247,50+33,50 (+1,04%)
Börsenschluss: 02:58PM GMT
Zeitraum:
29. März 2023 - 29. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 20243.256,003.256,003.256,003.247,503.247,501
27. März 20243.216,503.217,003.216,503.214,003.214,004
26. März 20243.245,003.245,003.223,003.233,503.233,50560
25. März 20243.220,003.251,003.220,003.240,503.240,50281
22. März 20243.228,203.228,203.228,203.224,003.224,0068
21. März 20243.233,003.233,003.233,003.241,003.241,002
20. März 20243.240,603.240,603.240,603.242,503.242,5057
19. März 20243.263,003.279,003.263,003.264,503.264,50285
18. März 20243.279,003.279,653.279,003.272,503.272,50321
15. März 20243.269,003.269,003.269,003.271,003.271,00280
14. März 20243.250,003.259,003.250,003.245,003.245,00281
13. März 20243.222,003.232,003.222,003.238,503.238,50560
12. März 20243.216,003.216,003.216,003.202,003.202,00309
11. März 20243.203,003.203,003.201,703.209,003.209,00281
08. März 20243.188,003.188,003.188,003.188,003.188,00-
07. März 20243.206,003.206,003.206,003.207,003.207,001
06. März 20243.184,003.214,003.184,003.213,503.213,501.037
05. März 20243.180,003.180,003.180,003.187,003.187,00280
04. März 20243.184,003.184,003.184,003.197,003.197,00280
01. März 20243.135,003.146,003.135,003.164,003.164,00283
29. Feb. 20243.130,003.145,003.130,003.137,003.137,00561
28. Feb. 20243.119,003.119,003.119,003.120,003.120,00280
27. Feb. 20243.102,003.126,003.102,003.124,503.124,50560
26. Feb. 20243.091,003.091,003.091,003.096,503.096,50193
23. Feb. 20243.081,003.081,003.081,003.093,003.093,00280
22. Feb. 20243.109,003.109,003.097,003.107,503.107,50281
21. Feb. 20243.082,603.082,603.082,603.101,503.101,502.400
20. Feb. 20243.041,003.041,003.041,003.041,503.041,501
19. Feb. 20243.059,003.059,003.059,003.052,503.052,501
16. Feb. 20243.052,003.052,003.052,003.065,503.065,501
15. Feb. 20243.043,003.051,003.043,003.040,503.040,50281
14. Feb. 20243.036,003.044,103.027,003.025,503.025,502.830
13. Feb. 20243.029,003.029,003.029,003.044,503.044,501
12. Feb. 20243.065,003.065,003.057,003.062,503.062,50561
09. Feb. 20243.057,003.072,003.054,003.060,003.060,004.801
08. Feb. 20243.063,003.063,003.063,003.060,503.060,501
07. Feb. 20243.059,003.059,003.059,003.053,003.053,0020
06. Feb. 20243.056,003.068,003.056,003.060,503.060,50281
05. Feb. 20243.060,523.060,523.060,523.038,003.038,001.600
02. Feb. 20243.093,003.093,003.093,003.070,003.070,00280
01. Feb. 20243.123,503.123,503.123,503.123,503.123,50-
31. Jan. 20243.149,003.149,003.149,003.149,003.149,00-
30. Jan. 20243.127,003.140,003.127,003.148,503.148,50560
29. Jan. 20243.141,003.141,003.141,003.137,003.137,002.480
26. Jan. 20243.132,003.132,003.132,003.132,003.132,00-
25. Jan. 20243.148,983.148,983.148,983.131,003.131,00600
24. Jan. 20243.113,003.118,003.113,003.126,503.126,50560
23. Jan. 20243.067,003.067,003.067,003.099,503.099,50280
22. Jan. 20243.062,003.062,003.062,003.062,003.062,00-
19. Jan. 20243.100,003.100,003.100,003.070,503.070,501
18. Jan. 20243.084,503.084,503.084,503.084,503.084,50-
17. Jan. 20243.081,003.081,003.073,003.079,503.079,50587
16. Jan. 20243.119,003.119,003.115,003.116,503.116,50754
15. Jan. 20243.126,003.126,003.121,003.124,503.124,50280
12. Jan. 20243.163,003.163,003.148,003.137,503.137,50840
11. Jan. 20243.139,003.139,003.123,003.133,003.133,00293
10. Jan. 20243.131,003.143,003.112,003.108,003.108,002.875
09. Jan. 20243.129,303.129,303.129,303.123,003.123,001
08. Jan. 20243.097,003.100,003.079,003.090,503.090,503.561
05. Jan. 20243.122,003.148,003.122,003.142,003.142,00844
04. Jan. 20243.120,003.122,303.114,783.105,003.105,003.400
03. Jan. 20243.117,003.121,003.115,003.136,003.136,001.120
02. Jan. 20243.141,003.141,003.140,803.123,003.123,00281
29. Dez. 20233.142,003.142,003.142,003.142,003.142,00-
28. Dez. 20233.156,003.168,003.156,003.167,003.167,00924
27. Dez. 20233.171,003.183,123.171,003.185,503.185,50374
22. Dez. 20233.153,503.153,503.153,503.153,503.153,50-
21. Dez. 20233.139,003.139,003.139,003.139,003.139,00-
20. Dez. 20233.140,743.140,743.136,503.143,503.143,502.467
19. Dez. 20233.118,003.118,003.118,003.139,003.139,00280
18. Dez. 20233.131,003.154,003.131,003.140,003.140,00281
15. Dez. 20233.121,003.121,003.121,003.121,003.121,00-
14. Dez. 20233.055,003.103,003.055,003.101,003.101,0020
13. Dez. 20232.996,002.996,002.993,003.007,503.007,50282
12. Dez. 20232.992,002.992,002.992,002.992,002.992,00-
11. Dez. 20233.032,003.032,003.010,003.003,003.003,00283
08. Dez. 20233.072,003.072,003.063,003.059,003.059,00291
07. Dez. 20233.064,003.068,433.055,003.048,003.048,00201
06. Dez. 20233.070,003.108,343.064,003.066,003.066,005.161
05. Dez. 20233.138,003.138,003.138,003.122,503.122,501
04. Dez. 20233.153,003.153,003.149,003.142,003.142,00259
01. Dez. 20233.191,003.191,003.191,003.220,003.220,001
30. Nov. 20233.218,003.218,003.208,503.180,003.180,003.004
29. Nov. 20233.210,503.210,503.210,503.210,503.210,50-
28. Nov. 20233.226,503.226,503.226,503.226,503.226,50-
27. Nov. 20233.185,503.185,503.185,503.185,503.185,50-
24. Nov. 20233.187,003.207,303.187,003.208,503.208,50528
23. Nov. 20233.202,003.202,003.202,003.200,003.200,00258
22. Nov. 20233.168,003.168,003.168,003.168,003.168,00-
21. Nov. 20233.211,513.211,513.211,513.222,003.222,001.200
20. Nov. 20233.201,003.209,003.201,003.220,003.220,00517
17. Nov. 20233.177,003.177,003.177,003.184,003.184,003
16. Nov. 20233.209,003.209,003.202,003.185,003.185,00259
15. Nov. 20233.245,003.245,003.231,003.243,003.243,00320
14. Nov. 20233.243,003.243,003.243,003.243,003.243,00-
13. Nov. 20233.196,003.196,003.196,003.199,003.199,001
10. Nov. 20233.177,003.180,003.177,003.176,003.176,001.659
09. Nov. 20233.196,003.198,523.194,873.203,503.203,502.499
08. Nov. 20233.233,003.233,003.233,003.214,503.214,501
07. Nov. 20233.264,003.264,003.240,003.238,503.238,50259
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...