DAXsector All Transportation and Logistics Kurs (4N5C)
DBI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.67 | 0.340239691245 | 196.92 | 198.05 | 195.5 | 0 | 0 | IX |
| 4 | -4.34 | -2.14925964443 | 201.93 | 207.98 | 195.5 | 0 | 0 | IX |
| 12 | -12.71 | -6.04374702806 | 210.3 | 211.95 | 195.5 | 0 | 0 | IX |
| 26 | -35.43 | -15.2047034589 | 233.02 | 244.16 | 195.5 | 0 | 0 | IX |
| 52 | -51.65 | -20.7229979137 | 249.24 | 275.32 | 195.5 | 0 | 0 | IX |
| 156 | -92.98 | -31.9991740372 | 290.57 | 345.02 | 190.06 | 0 | 0 | IX |
| 260 | 49.41 | 33.3445809151 | 148.18 | 345.02 | 108.25 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719333000 | 197.59 | -0.46 | -0.23 | 197.59 | 197.59 | 197.59 | 0 |
| 1719246600 | 198.05 | 2.55 | 1.30 | 198.05 | 198.05 | 198.05 | 0 |
| 1718987400 | 195.5 | -2.12 | -1.07 | 195.5 | 195.5 | 195.5 | 0 |
| 1718901000 | 197.62 | 0.7 | 0.36 | 197.62 | 197.62 | 197.62 | 0 |
| 1718814600 | 196.92 | -1.01 | -0.51 | 196.92 | 196.92 | 196.92 | 0 |
| 1718728200 | 197.93 | 1.84 | 0.94 | 197.93 | 197.93 | 197.93 | 0 |
| 1718641800 | 196.09 | -0.11 | -0.06 | 196.09 | 196.09 | 196.09 | 0 |
| 1718382600 | 196.2 | -4.31 | -2.15 | 196.2 | 196.2 | 196.2 | 0 |
| 1718296200 | 200.51 | -4.09 | -2.00 | 200.51 | 200.51 | 200.51 | 0 |
| 1718209800 | 204.6 | 2.36 | 1.17 | 204.6 | 204.6 | 204.6 | 0 |
| 1718123400 | 202.24 | -3.13 | -1.52 | 202.24 | 202.24 | 202.24 | 0 |
| 1718037000 | 205.37 | -1.56 | -0.75 | 205.37 | 205.37 | 205.37 | 0 |
| 1717777800 | 206.93 | -1.05 | -0.50 | 206.93 | 206.93 | 206.93 | 0 |
| 1717691400 | 207.98 | 1.75 | 0.85 | 207.98 | 207.98 | 207.98 | 0 |
| 1717605000 | 206.23 | 2.93 | 1.44 | 206.23 | 206.23 | 206.23 | 0 |
| 1717518600 | 203.3 | -0.71 | -0.35 | 203.3 | 203.3 | 203.3 | 0 |
| 1717432200 | 204.01 | 0.21 | 0.10 | 204.01 | 204.01 | 204.01 | 0 |
| 1717173000 | 203.8 | 1.65 | 0.82 | 203.8 | 203.8 | 203.8 | 0 |
| 1717086600 | 202.15 | 0.22 | 0.11 | 202.15 | 202.15 | 202.15 | 0 |
| 1717000200 | 201.93 | -3.99 | -1.94 | 201.93 | 201.93 | 201.93 | 0 |
| 1716913800 | 205.92 | 0.53 | 0.26 | 205.92 | 205.92 | 205.92 | 0 |
| 1716827400 | 205.39 | 1.28 | 0.63 | 205.39 | 205.39 | 205.39 | 0 |
| 1716568200 | 204.11 | 0.87 | 0.43 | 204.11 | 204.11 | 204.11 | 0 |
| 1716481800 | 203.24 | -2.16 | -1.05 | 203.24 | 203.24 | 203.24 | 0 |
| 1716395400 | 205.4 | -0.5 | -0.24 | 205.4 | 205.4 | 205.4 | 0 |
| 1716309000 | 205.9 | -3.64 | -1.74 | 205.9 | 205.9 | 205.9 | 0 |
| 1716222600 | 209.54 | -0.4 | -0.19 | 209.54 | 209.54 | 209.54 | 0 |
| 1715963400 | 209.94 | -1.69 | -0.80 | 209.94 | 209.94 | 209.94 | 0 |
| 1715877000 | 211.63 | 1.8 | 0.86 | 211.63 | 211.63 | 211.63 | 0 |
| 1715790600 | 209.83 | 1.46 | 0.70 | 209.83 | 209.83 | 209.83 | 0 |
| 1715704200 | 208.37 | -0.04 | -0.02 | 208.37 | 208.37 | 208.37 | 0 |
| 1715617800 | 208.41 | 0.65 | 0.31 | 208.41 | 208.41 | 208.41 | 0 |
| 1715358600 | 207.76 | 2.24 | 1.09 | 207.76 | 207.76 | 207.76 | 0 |
| 1715272200 | 205.52 | 2.65 | 1.31 | 205.52 | 205.52 | 205.52 | 0 |
| 1715185800 | 202.87 | -0.79 | -0.39 | 202.87 | 202.87 | 202.87 | 0 |
| 1715099400 | 203.66 | 0.29 | 0.14 | 203.66 | 203.66 | 203.66 | 0 |
| 1715013000 | 203.37 | -5.33 | -2.55 | 203.37 | 203.37 | 203.37 | 0 |
| 1714753800 | 208.7 | -0.13 | -0.06 | 208.7 | 208.7 | 208.7 | 0 |
| 1714667400 | 208.83 | 1.18 | 0.57 | 208.83 | 208.83 | 208.83 | 0 |
| 1714494600 | 207.65 | 1.36 | 0.66 | 207.65 | 207.65 | 207.65 | 0 |
| 1714408200 | 206.29 | 0.54 | 0.26 | 206.29 | 206.29 | 206.29 | 0 |
| 1714149000 | 205.75 | 3.73 | 1.85 | 205.75 | 205.75 | 205.75 | 0 |
| 1714062600 | 202.02 | -2.14 | -1.05 | 202.02 | 202.02 | 202.02 | 0 |
| 1713976200 | 204.16 | -2.61 | -1.26 | 204.16 | 204.16 | 204.16 | 0 |
| 1713889800 | 206.77 | 2.07 | 1.01 | 206.77 | 206.77 | 206.77 | 0 |
| 1713803400 | 204.7 | 1.47 | 0.72 | 204.7 | 204.7 | 204.7 | 0 |
| 1713544200 | 203.23 | 0.27 | 0.13 | 203.23 | 203.23 | 203.23 | 0 |
| 1713457800 | 202.96 | 2.28 | 1.14 | 202.96 | 202.96 | 202.96 | 0 |
| 1713371400 | 200.68 | 0 | 0.00 | 200.68 | 200.68 | 200.68 | 0 |
| 1713285000 | 200.68 | -4.13 | -2.02 | 200.68 | 200.68 | 200.68 | 0 |
| 1713198600 | 204.81 | -0.59 | -0.29 | 204.81 | 204.81 | 204.81 | 0 |
| 1712939400 | 205.4 | -1.44 | -0.70 | 205.4 | 205.4 | 205.4 | 0 |
| 1712853000 | 206.84 | -1.3 | -0.62 | 206.84 | 206.84 | 206.84 | 0 |
| 1712766600 | 208.14 | -0.18 | -0.09 | 208.14 | 208.14 | 208.14 | 0 |
| 1712680200 | 208.32 | -1.4 | -0.67 | 208.32 | 208.32 | 208.32 | 0 |
| 1712593800 | 209.72 | 2.72 | 1.31 | 209.72 | 209.72 | 209.72 | 0 |
| 1712334600 | 207 | -4.95 | -2.34 | 207 | 207 | 207 | 0 |
| 1712248200 | 211.95 | 1.65 | 0.78 | 211.95 | 211.95 | 211.95 | 0 |
| 1712161800 | 210.3 | 2.23 | 1.07 | 210.3 | 210.3 | 210.3 | 0 |
| 1712075400 | 208.07 | -4.32 | -2.03 | 208.07 | 208.07 | 208.07 | 0 |
| 1711647000 | 212.39 | -1.78 | -0.83 | 212.39 | 212.39 | 212.39 | 0 |
| 1711560600 | 214.17 | 1.08 | 0.51 | 214.17 | 214.17 | 214.17 | 0 |
| 1711474200 | 213.09 | 2.71 | 1.29 | 213.09 | 213.09 | 213.09 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
