DAXsector All Construction Kurs (4N50)
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 | 0.68 | 0.41132349383 | 165.32 | 166.53 | 164.6 | 0 | 0 | IX |
| 4 | -2.27 | -1.34902240447 | 168.27 | 172.93 | 164.13 | 0 | 0 | IX |
| 12 | 28.08 | 20.3596287703 | 137.92 | 172.93 | 136.79 | 0 | 0 | IX |
| 26 | 29.28 | 21.4160327677 | 136.72 | 172.93 | 123.3 | 0 | 0 | IX |
| 52 | 50.61 | 43.8599532022 | 115.39 | 172.93 | 115.39 | 0 | 0 | IX |
| 156 | 76.83 | 86.1612649994 | 89.17 | 172.93 | 57.58 | 0 | 0 | IX |
| 260 | 61.03 | 58.1404210727 | 104.97 | 172.93 | 47.16 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 166 | -0.53 | -0.32 | 166 | 166 | 166 | 0 |
| 1735839000 | 166.53 | 1.93 | 1.17 | 166.53 | 166.53 | 166.53 | 0 |
| 1735579800 | 164.6 | -0.72 | -0.44 | 164.6 | 164.6 | 164.6 | 0 |
| 1735320600 | 165.32 | -0.31 | -0.19 | 165.32 | 165.32 | 165.32 | 0 |
| 1734975000 | 165.63 | 1.5 | 0.91 | 165.63 | 165.63 | 165.63 | 0 |
| 1734715800 | 164.13 | -1.15 | -0.70 | 164.13 | 164.13 | 164.13 | 0 |
| 1734629400 | 165.28 | -3.66 | -2.17 | 165.28 | 165.28 | 165.28 | 0 |
| 1734543000 | 168.94 | 0.53 | 0.31 | 168.94 | 168.94 | 168.94 | 0 |
| 1734456600 | 168.41 | -0.51 | -0.30 | 168.41 | 168.41 | 168.41 | 0 |
| 1734370200 | 168.92 | -1.88 | -1.10 | 168.92 | 168.92 | 168.92 | 0 |
| 1734111000 | 170.8 | -0.7 | -0.41 | 170.8 | 170.8 | 170.8 | 0 |
| 1734024600 | 171.5 | -1.43 | -0.83 | 171.5 | 171.5 | 171.5 | 0 |
| 1733938200 | 172.93 | 3.86 | 2.28 | 172.93 | 172.93 | 172.93 | 0 |
| 1733851800 | 169.07 | 1.52 | 0.91 | 169.07 | 169.07 | 169.07 | 0 |
| 1733765400 | 167.55 | -0.72 | -0.43 | 167.55 | 167.55 | 167.55 | 0 |
| 1733506200 | 168.27 | -1.38 | -0.81 | 168.27 | 168.27 | 168.27 | 0 |
| 1733419800 | 169.65 | 3.56 | 2.14 | 169.65 | 169.65 | 169.65 | 0 |
| 1733333400 | 166.09 | -3.16 | -1.87 | 166.09 | 166.09 | 166.09 | 0 |
| 1733247000 | 169.25 | 5.76 | 3.52 | 169.25 | 169.25 | 169.25 | 0 |
| 1733160600 | 163.49 | 0.67 | 0.41 | 163.49 | 163.49 | 163.49 | 0 |
| 1732901400 | 162.82 | 0.63 | 0.39 | 162.82 | 162.82 | 162.82 | 0 |
| 1732815000 | 162.19 | 1.42 | 0.88 | 162.19 | 162.19 | 162.19 | 0 |
| 1732728600 | 160.77 | -1.12 | -0.69 | 160.77 | 160.77 | 160.77 | 0 |
| 1732642200 | 161.88999 | -1.2 | -0.74 | 161.88999 | 161.88999 | 161.88999 | 0 |
| 1732555800 | 163.09 | 1.18 | 0.73 | 163.09 | 163.09 | 163.09 | 0 |
| 1732296600 | 161.91 | 0.79 | 0.49 | 161.91 | 161.91 | 161.91 | 0 |
| 1732210200 | 161.12 | 0.51 | 0.32 | 161.12 | 161.12 | 161.12 | 0 |
| 1732123800 | 160.61 | -0.09 | -0.06 | 160.61 | 160.61 | 160.61 | 0 |
| 1732037400 | 160.69999 | -0.07 | -0.04 | 160.69999 | 160.69999 | 160.69999 | 0 |
| 1731951000 | 160.77 | 0.08 | 0.05 | 160.77 | 160.77 | 160.77 | 0 |
| 1731691800 | 160.69 | -0.93 | -0.58 | 160.69 | 160.69 | 160.69 | 0 |
| 1731605400 | 161.62 | 0.37 | 0.23 | 161.62 | 161.62 | 161.62 | 0 |
| 1731519000 | 161.25 | -0.44 | -0.27 | 161.25 | 161.25 | 161.25 | 0 |
| 1731432600 | 161.69 | -3.09 | -1.88 | 161.69 | 161.69 | 161.69 | 0 |
| 1731346200 | 164.78 | 5.93 | 3.73 | 164.78 | 164.78 | 164.78 | 0 |
| 1731087000 | 158.85 | 1.76 | 1.12 | 158.85 | 158.85 | 158.85 | 0 |
| 1731000600 | 157.09 | 7.96 | 5.34 | 157.09 | 157.09 | 157.09 | 0 |
| 1730914200 | 149.13 | 3.35 | 2.30 | 149.13 | 149.13 | 149.13 | 0 |
| 1730827800 | 145.78 | 3.33 | 2.34 | 145.78 | 145.78 | 145.78 | 0 |
| 1730741400 | 142.44999 | -0.1 | -0.07 | 142.44999 | 142.44999 | 142.44999 | 0 |
| 1730482200 | 142.55 | 1.18 | 0.83 | 142.55 | 142.55 | 142.55 | 0 |
| 1730395800 | 141.37 | -0.2 | -0.14 | 141.37 | 141.37 | 141.37 | 0 |
| 1730309400 | 141.57 | 0.06 | 0.04 | 141.57 | 141.57 | 141.57 | 0 |
| 1730223000 | 141.51 | 0.04 | 0.03 | 141.51 | 141.51 | 141.51 | 0 |
| 1730136600 | 141.47 | 2.21 | 1.59 | 141.47 | 141.47 | 141.47 | 0 |
| 1729873800 | 139.26 | 2.3 | 1.68 | 139.26 | 139.26 | 139.26 | 0 |
| 1729787400 | 136.96 | -1 | -0.72 | 136.96 | 136.96 | 136.96 | 0 |
| 1729701000 | 137.96 | -1.42 | -1.02 | 137.96 | 137.96 | 137.96 | 0 |
| 1729614600 | 139.38 | 0.25 | 0.18 | 139.38 | 139.38 | 139.38 | 0 |
| 1729528200 | 139.13 | -0.53 | -0.38 | 139.13 | 139.13 | 139.13 | 0 |
| 1729269000 | 139.66 | 0.88 | 0.63 | 139.66 | 139.66 | 139.66 | 0 |
| 1729182600 | 138.78 | 1.99 | 1.45 | 138.78 | 138.78 | 138.78 | 0 |
| 1729096200 | 136.79 | -0.27 | -0.20 | 136.79 | 136.79 | 136.79 | 0 |
| 1729009800 | 137.06 | -1.11 | -0.80 | 137.06 | 137.06 | 137.06 | 0 |
| 1728923400 | 138.16999 | 0.25 | 0.18 | 138.16999 | 138.16999 | 138.16999 | 0 |
| 1728664200 | 137.91999 | -0.28 | -0.20 | 137.91999 | 137.91999 | 137.91999 | 0 |
| 1728577800 | 138.19999 | -1.03 | -0.74 | 138.19999 | 138.19999 | 138.19999 | 0 |
| 1728491400 | 139.22999 | 3.11 | 2.28 | 139.22999 | 139.22999 | 139.22999 | 0 |
| 1728405000 | 136.12 | -2.28 | -1.65 | 136.12 | 136.12 | 136.12 | 0 |
| 1728318600 | 138.4 | 1.17 | 0.85 | 138.4 | 138.4 | 138.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
