DAXsector All Industrial Kurs (4N54)
DBI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.41 | -0.928279793544 | 259.62 | 259.62 | 255.35 | 0 | 0 | IX |
| 4 | 4.23 | 1.67206893826 | 252.98 | 261.21 | 249.96 | 0 | 0 | IX |
| 12 | 23.09 | 9.86246369383 | 234.12 | 261.21 | 231.16 | 0 | 0 | IX |
| 26 | -2.99 | -1.14911606457 | 260.2 | 269.83 | 227.52 | 0 | 0 | IX |
| 52 | 60.21 | 30.5634517766 | 197 | 269.83 | 196.36 | 0 | 0 | IX |
| 156 | 31.97 | 14.1937488901 | 225.24 | 269.83 | 154.02 | 0 | 0 | IX |
| 260 | 66.95 | 35.1886891622 | 190.26 | 269.83 | 100.54 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 258.3 | 2.95 | 1.16 | 258.3 | 258.3 | 258.3 | 0 |
| 1730395800 | 255.35 | -1.71 | -0.67 | 255.35 | 255.35 | 255.35 | 0 |
| 1730309400 | 257.06 | -2.01 | -0.78 | 257.06 | 257.06 | 257.06 | 0 |
| 1730223000 | 259.07 | -0.55 | -0.21 | 259.07 | 259.07 | 259.07 | 0 |
| 1730136600 | 259.62 | 0.23 | 0.09 | 259.62 | 259.62 | 259.62 | 0 |
| 1729873800 | 259.39 | 1.11 | 0.43 | 259.39 | 259.39 | 259.39 | 0 |
| 1729787400 | 258.27999 | 0.18 | 0.07 | 258.27999 | 258.27999 | 258.27999 | 0 |
| 1729701000 | 258.1 | -2.12 | -0.81 | 258.1 | 258.1 | 258.1 | 0 |
| 1729614600 | 260.22 | -0.01 | -0.00 | 260.22 | 260.22 | 260.22 | 0 |
| 1729528200 | 260.23 | -0.98 | -0.38 | 260.23 | 260.23 | 260.23 | 0 |
| 1729269000 | 261.20999 | 1.26 | 0.48 | 261.20999 | 261.20999 | 261.20999 | 0 |
| 1729182600 | 259.95 | 4.99 | 1.96 | 259.95 | 259.95 | 259.95 | 0 |
| 1729096200 | 254.96 | -0.87 | -0.34 | 254.96 | 254.96 | 254.96 | 0 |
| 1729009800 | 255.83 | -1.2 | -0.47 | 255.83 | 255.83 | 255.83 | 0 |
| 1728923400 | 257.02999 | 1.32 | 0.52 | 257.02999 | 257.02999 | 257.02999 | 0 |
| 1728664200 | 255.71 | 4.12 | 1.64 | 255.71 | 255.71 | 255.71 | 0 |
| 1728577800 | 251.59 | -2.03 | -0.80 | 251.59 | 251.59 | 251.59 | 0 |
| 1728491400 | 253.62 | 3.66 | 1.46 | 253.62 | 253.62 | 253.62 | 0 |
| 1728405000 | 249.96 | -3.02 | -1.19 | 249.96 | 249.96 | 249.96 | 0 |
| 1728318600 | 252.98 | 0.38 | 0.15 | 252.98 | 252.98 | 252.98 | 0 |
| 1728059400 | 252.6 | 3.26 | 1.31 | 252.6 | 252.6 | 252.6 | 0 |
| 1727973000 | 249.34 | -0.82 | -0.33 | 249.34 | 249.34 | 249.34 | 0 |
| 1727886600 | 250.16 | 0.02 | 0.01 | 250.16 | 250.16 | 250.16 | 0 |
| 1727800200 | 250.14 | -0.76 | -0.30 | 250.14 | 250.14 | 250.14 | 0 |
| 1727713800 | 250.9 | -2.5 | -0.99 | 250.9 | 250.9 | 250.9 | 0 |
| 1727454600 | 253.4 | 1.05 | 0.42 | 253.4 | 253.4 | 253.4 | 0 |
| 1727368200 | 252.35 | 6.25 | 2.54 | 252.35 | 252.35 | 252.35 | 0 |
| 1727281800 | 246.1 | 0.93 | 0.38 | 246.1 | 246.1 | 246.1 | 0 |
| 1727195400 | 245.17 | 2.65 | 1.09 | 245.17 | 245.17 | 245.17 | 0 |
| 1727109000 | 242.52 | 1.95 | 0.81 | 242.52 | 242.52 | 242.52 | 0 |
| 1726849800 | 240.57 | -4 | -1.64 | 240.57 | 240.57 | 240.57 | 0 |
| 1726763400 | 244.57 | 6.63 | 2.79 | 244.57 | 244.57 | 244.57 | 0 |
| 1726677000 | 237.94 | -0.35 | -0.15 | 237.94 | 237.94 | 237.94 | 0 |
| 1726590600 | 238.29 | 2.04 | 0.86 | 238.29 | 238.29 | 238.29 | 0 |
| 1726504200 | 236.25 | -1.68 | -0.71 | 236.25 | 236.25 | 236.25 | 0 |
| 1726245000 | 237.93 | 1.99 | 0.84 | 237.93 | 237.93 | 237.93 | 0 |
| 1726158600 | 235.94 | 3 | 1.29 | 235.94 | 235.94 | 235.94 | 0 |
| 1726072200 | 232.94 | -0.26 | -0.11 | 232.94 | 232.94 | 232.94 | 0 |
| 1725985800 | 233.2 | -0.19 | -0.08 | 233.2 | 233.2 | 233.2 | 0 |
| 1725899400 | 233.39 | 2.23 | 0.96 | 233.39 | 233.39 | 233.39 | 0 |
| 1725640200 | 231.16 | -5.76 | -2.43 | 231.16 | 231.16 | 231.16 | 0 |
| 1725553800 | 236.92 | -2.23 | -0.93 | 236.92 | 236.92 | 236.92 | 0 |
| 1725467400 | 239.15 | -1.67 | -0.69 | 239.15 | 239.15 | 239.15 | 0 |
| 1725381000 | 240.82 | -4.06 | -1.66 | 240.82 | 240.82 | 240.82 | 0 |
| 1725294600 | 244.88 | -1.46 | -0.59 | 244.88 | 244.88 | 244.88 | 0 |
| 1725035400 | 246.34 | -0.57 | -0.23 | 246.34 | 246.34 | 246.34 | 0 |
| 1724949000 | 246.91 | 1.66 | 0.68 | 246.91 | 246.91 | 246.91 | 0 |
| 1724862600 | 245.25 | 1.09 | 0.45 | 245.25 | 245.25 | 245.25 | 0 |
| 1724776200 | 244.16 | -0.63 | -0.26 | 244.16 | 244.16 | 244.16 | 0 |
| 1724689800 | 244.79 | 0.23 | 0.09 | 244.79 | 244.79 | 244.79 | 0 |
| 1724430600 | 244.56 | 2.87 | 1.19 | 244.56 | 244.56 | 244.56 | 0 |
| 1724344200 | 241.69 | -0.2 | -0.08 | 241.69 | 241.69 | 241.69 | 0 |
| 1724257800 | 241.89 | 1.28 | 0.53 | 241.89 | 241.89 | 241.89 | 0 |
| 1724171400 | 240.61 | -1.72 | -0.71 | 240.61 | 240.61 | 240.61 | 0 |
| 1724085000 | 242.33 | 0.96 | 0.40 | 242.33 | 242.33 | 242.33 | 0 |
| 1723825800 | 241.37 | 0.62 | 0.26 | 241.37 | 241.37 | 241.37 | 0 |
| 1723739400 | 240.75 | 3.84 | 1.62 | 240.75 | 240.75 | 240.75 | 0 |
| 1723653000 | 236.91 | 1.01 | 0.43 | 236.91 | 236.91 | 236.91 | 0 |
| 1723566600 | 235.9 | 1.78 | 0.76 | 235.9 | 235.9 | 235.9 | 0 |
| 1723480200 | 234.12 | 0.04 | 0.02 | 234.12 | 234.12 | 234.12 | 0 |
| 1723221000 | 234.08 | -0.34 | -0.15 | 234.08 | 234.08 | 234.08 | 0 |
| 1723134600 | 234.42 | 1.6 | 0.69 | 234.42 | 234.42 | 234.42 | 0 |
| 1723048200 | 232.82 | 3.71 | 1.62 | 232.82 | 232.82 | 232.82 | 0 |
| 1722961800 | 229.11 | 1.59 | 0.70 | 229.11 | 229.11 | 229.11 | 0 |
| 1722875400 | 227.52 | -3.36 | -1.46 | 227.52 | 227.52 | 227.52 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
