DAXsector All Insurance Kurs (4N55)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.19 | -0.789310899419 | 404.15 | 407.32 | 401.75 | 0 | 0 | IX |
| 4 | 34.41 | 9.38753239667 | 366.55 | 407.32 | 366.55 | 0 | 0 | IX |
| 12 | 61.53 | 18.1274489585 | 339.43 | 407.32 | 337.86 | 0 | 0 | IX |
| 26 | 59.67 | 17.4836649184 | 341.29 | 407.32 | 325.94 | 0 | 0 | IX |
| 52 | 87.24 | 27.8082366441 | 313.72 | 407.32 | 287.03 | 0 | 0 | IX |
| 156 | 189.49 | 89.6060906984 | 211.47 | 407.32 | 178.07 | 0 | 0 | IX |
| 260 | 241.21 | 150.992175274 | 159.75 | 407.32 | 152.59 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 401.75 | -0.56 | -0.14 | 401.75 | 401.75 | 401.75 | 0 |
| 1742491800 | 402.31 | -2.04 | -0.50 | 402.31 | 402.31 | 402.31 | 0 |
| 1742405400 | 404.35 | -2.97 | -0.73 | 404.35 | 404.35 | 404.35 | 0 |
| 1742319000 | 407.32 | 3.17 | 0.78 | 407.32 | 407.32 | 407.32 | 0 |
| 1742232600 | 404.15 | 2.5 | 0.62 | 404.15 | 404.15 | 404.15 | 0 |
| 1741973400 | 401.65 | 3.92 | 0.99 | 401.65 | 401.65 | 401.65 | 0 |
| 1741887000 | 397.73 | 0.98 | 0.25 | 397.73 | 397.73 | 397.73 | 0 |
| 1741800600 | 396.75 | 9.28 | 2.40 | 396.75 | 396.75 | 396.75 | 0 |
| 1741714200 | 387.47 | -3.92 | -1.00 | 387.47 | 387.47 | 387.47 | 0 |
| 1741627800 | 391.39 | 0.39 | 0.10 | 391.39 | 391.39 | 391.39 | 0 |
| 1741368600 | 391 | -1.74 | -0.44 | 391 | 391 | 391 | 0 |
| 1741282200 | 392.74 | 1.98 | 0.51 | 392.74 | 392.74 | 392.74 | 0 |
| 1741195800 | 390.76 | 7.9 | 2.06 | 390.76 | 390.76 | 390.76 | 0 |
| 1741109400 | 382.86 | -5.99 | -1.54 | 382.86 | 382.86 | 382.86 | 0 |
| 1741023000 | 388.85 | 11.11 | 2.94 | 388.85 | 388.85 | 388.85 | 0 |
| 1740763800 | 377.74 | -2.32 | -0.61 | 377.74 | 377.74 | 377.74 | 0 |
| 1740677400 | 380.06 | -1.59 | -0.42 | 380.06 | 380.06 | 380.06 | 0 |
| 1740591000 | 381.65 | 12.52 | 3.39 | 381.65 | 381.65 | 381.65 | 0 |
| 1740504600 | 369.13 | 2.58 | 0.70 | 369.13 | 369.13 | 369.13 | 0 |
| 1740418200 | 366.55 | 4.11 | 1.13 | 366.55 | 366.55 | 366.55 | 0 |
| 1740159000 | 362.44 | 0.56 | 0.15 | 362.44 | 362.44 | 362.44 | 0 |
| 1740072600 | 361.88 | -1.18 | -0.33 | 361.88 | 361.88 | 361.88 | 0 |
| 1739986200 | 363.06 | -11.79 | -3.15 | 363.06 | 363.06 | 363.06 | 0 |
| 1739899800 | 374.85 | 2.43 | 0.65 | 374.85 | 374.85 | 374.85 | 0 |
| 1739813400 | 372.42 | 7.13 | 1.95 | 372.42 | 372.42 | 372.42 | 0 |
| 1739554200 | 365.29 | -8.79 | -2.35 | 365.29 | 365.29 | 365.29 | 0 |
| 1739467800 | 374.08 | 5.85 | 1.59 | 374.08 | 374.08 | 374.08 | 0 |
| 1739381400 | 368.23 | 2.5 | 0.68 | 368.23 | 368.23 | 368.23 | 0 |
| 1739295000 | 365.73 | -0.26 | -0.07 | 365.73 | 365.73 | 365.73 | 0 |
| 1739208600 | 365.99 | 1.79 | 0.49 | 365.99 | 365.99 | 365.99 | 0 |
| 1738949400 | 364.2 | 1.54 | 0.42 | 364.2 | 364.2 | 364.2 | 0 |
| 1738863000 | 362.66 | 1.71 | 0.47 | 362.66 | 362.66 | 362.66 | 0 |
| 1738776600 | 360.95 | 0.4 | 0.11 | 360.95 | 360.95 | 360.95 | 0 |
| 1738690200 | 360.55 | 2.07 | 0.58 | 360.55 | 360.55 | 360.55 | 0 |
| 1738603800 | 358.48 | -2.5 | -0.69 | 358.48 | 358.48 | 358.48 | 0 |
| 1738344600 | 360.98 | -2.22 | -0.61 | 360.98 | 360.98 | 360.98 | 0 |
| 1738258200 | 363.2 | 0.36 | 0.10 | 363.2 | 363.2 | 363.2 | 0 |
| 1738171800 | 362.84 | -0.97 | -0.27 | 362.84 | 362.84 | 362.84 | 0 |
| 1738085400 | 363.81 | 1.08 | 0.30 | 363.81 | 363.81 | 363.81 | 0 |
| 1737999000 | 362.73 | 5.02 | 1.40 | 362.73 | 362.73 | 362.73 | 0 |
| 1737739800 | 357.71 | -1.56 | -0.43 | 357.71 | 357.71 | 357.71 | 0 |
| 1737653400 | 359.27 | 9.67 | 2.77 | 359.27 | 359.27 | 359.27 | 0 |
| 1737567000 | 349.6 | 0 | 0.00 | 349.6 | 349.6 | 349.6 | 0 |
| 1737480600 | 349.6 | -1.62 | -0.46 | 349.6 | 349.6 | 349.6 | 0 |
| 1737394200 | 351.22 | 0.26 | 0.07 | 351.22 | 351.22 | 351.22 | 0 |
| 1737135000 | 350.96 | 2.73 | 0.78 | 350.96 | 350.96 | 350.96 | 0 |
| 1737048600 | 348.23 | 2.6 | 0.75 | 348.23 | 348.23 | 348.23 | 0 |
| 1736962200 | 345.63 | 6.01 | 1.77 | 345.63 | 345.63 | 345.63 | 0 |
| 1736875800 | 339.62 | 1.76 | 0.52 | 339.62 | 339.62 | 339.62 | 0 |
| 1736789400 | 337.86 | -2.07 | -0.61 | 337.86 | 337.86 | 337.86 | 0 |
| 1736530200 | 339.93 | -5.82 | -1.68 | 339.93 | 339.93 | 339.93 | 0 |
| 1736443800 | 345.75 | -2.96 | -0.85 | 345.75 | 345.75 | 345.75 | 0 |
| 1736357400 | 348.71 | 0.82 | 0.24 | 348.71 | 348.71 | 348.71 | 0 |
| 1736271000 | 347.89 | 3.16 | 0.92 | 347.89 | 347.89 | 347.89 | 0 |
| 1736184600 | 344.73 | 2.1 | 0.61 | 344.73 | 344.73 | 344.73 | 0 |
| 1735925400 | 342.63 | 1 | 0.29 | 342.63 | 342.63 | 342.63 | 0 |
| 1735839000 | 341.63 | 2.2 | 0.65 | 341.63 | 341.63 | 341.63 | 0 |
| 1735579800 | 339.43 | -1.02 | -0.30 | 339.43 | 339.43 | 339.43 | 0 |
| 1735320600 | 340.45 | -0.39 | -0.11 | 340.45 | 340.45 | 340.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
