DAXsector All Retail Kurs (4N58)
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 | -1.37 | -2.93110825845 | 46.74 | 46.78 | 45.37 | 0 | 0 | IX |
| 4 | -1.5 | -3.20034136975 | 46.87 | 46.87 | 44.11 | 0 | 0 | IX |
| 12 | -5.18 | -10.2472799209 | 50.55 | 52.87 | 44.11 | 0 | 0 | IX |
| 26 | -1.17 | -2.51396648045 | 46.54 | 53.89 | 44.11 | 0 | 0 | IX |
| 52 | -23.03 | -33.6695906433 | 68.4 | 69.76 | 44.11 | 0 | 0 | IX |
| 156 | -136.07 | -74.9944885362 | 181.44 | 184.9 | 44.11 | 0 | 0 | IX |
| 260 | -41.19 | -47.5854898336 | 86.56 | 189.01 | 44.11 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 45.37 | -1.16 | -2.49 | 45.37 | 45.37 | 45.37 | 0 |
| 1721320200 | 46.53 | 0.1 | 0.22 | 46.53 | 46.53 | 46.53 | 0 |
| 1721233800 | 46.43 | -0.35 | -0.75 | 46.43 | 46.43 | 46.43 | 0 |
| 1721147400 | 46.78 | 0.04 | 0.09 | 46.78 | 46.78 | 46.78 | 0 |
| 1721061000 | 46.74 | -0.05 | -0.11 | 46.74 | 46.74 | 46.74 | 0 |
| 1720801800 | 46.79 | 0.25 | 0.54 | 46.79 | 46.79 | 46.79 | 0 |
| 1720715400 | 46.54 | 0.14 | 0.30 | 46.54 | 46.54 | 46.54 | 0 |
| 1720629000 | 46.4 | 1.5 | 3.34 | 46.4 | 46.4 | 46.4 | 0 |
| 1720542600 | 44.9 | -0.58 | -1.28 | 44.9 | 44.9 | 44.9 | 0 |
| 1720456200 | 45.48 | -0.9 | -1.94 | 45.48 | 45.48 | 45.48 | 0 |
| 1720197000 | 46.38 | 0.39 | 0.85 | 46.38 | 46.38 | 46.38 | 0 |
| 1720110600 | 45.99 | 0.77 | 1.70 | 45.99 | 45.99 | 45.99 | 0 |
| 1720024200 | 45.22 | 1.1 | 2.49 | 45.22 | 45.22 | 45.22 | 0 |
| 1719937800 | 44.12 | -0.88 | -1.96 | 44.12 | 44.12 | 44.12 | 0 |
| 1719851400 | 45 | 0.89 | 2.02 | 45 | 45 | 45 | 0 |
| 1719592200 | 44.11 | -0.14 | -0.32 | 44.11 | 44.11 | 44.11 | 0 |
| 1719505800 | 44.25 | -0.81 | -1.80 | 44.25 | 44.25 | 44.25 | 0 |
| 1719419400 | 45.06 | -1.23 | -2.66 | 45.06 | 45.06 | 45.06 | 0 |
| 1719333000 | 46.29 | -0.58 | -1.24 | 46.29 | 46.29 | 46.29 | 0 |
| 1719246600 | 46.87 | 0.09 | 0.19 | 46.87 | 46.87 | 46.87 | 0 |
| 1718987400 | 46.78 | -0.83 | -1.74 | 46.78 | 46.78 | 46.78 | 0 |
| 1718901000 | 47.61 | 0.36 | 0.76 | 47.61 | 47.61 | 47.61 | 0 |
| 1718814600 | 47.25 | -0.29 | -0.61 | 47.25 | 47.25 | 47.25 | 0 |
| 1718728200 | 47.54 | -0.51 | -1.06 | 47.54 | 47.54 | 47.54 | 0 |
| 1718641800 | 48.05 | 0.33 | 0.69 | 48.05 | 48.05 | 48.05 | 0 |
| 1718382600 | 47.72 | -0.95 | -1.95 | 47.72 | 47.72 | 47.72 | 0 |
| 1718296200 | 48.67 | -1.37 | -2.74 | 48.67 | 48.67 | 48.67 | 0 |
| 1718209800 | 50.04 | 0.81 | 1.65 | 50.04 | 50.04 | 50.04 | 0 |
| 1718123400 | 49.23 | -0.38 | -0.77 | 49.23 | 49.23 | 49.23 | 0 |
| 1718037000 | 49.61 | -0.32 | -0.64 | 49.61 | 49.61 | 49.61 | 0 |
| 1717777800 | 49.93 | -0.54 | -1.07 | 49.93 | 49.93 | 49.93 | 0 |
| 1717691400 | 50.47 | 0.12 | 0.24 | 50.47 | 50.47 | 50.47 | 0 |
| 1717605000 | 50.35 | -0.26 | -0.51 | 50.35 | 50.35 | 50.35 | 0 |
| 1717518600 | 50.61 | -0.17 | -0.33 | 50.61 | 50.61 | 50.61 | 0 |
| 1717432200 | 50.78 | 0.98 | 1.97 | 50.78 | 50.78 | 50.78 | 0 |
| 1717173000 | 49.8 | -0.28 | -0.56 | 49.8 | 49.8 | 49.8 | 0 |
| 1717086600 | 50.08 | 0.83 | 1.69 | 50.08 | 50.08 | 50.08 | 0 |
| 1717000200 | 49.25 | -1.19 | -2.36 | 49.25 | 49.25 | 49.25 | 0 |
| 1716913800 | 50.44 | 0.12 | 0.24 | 50.44 | 50.44 | 50.44 | 0 |
| 1716827400 | 50.32 | 0.23 | 0.46 | 50.32 | 50.32 | 50.32 | 0 |
| 1716568200 | 50.09 | 0.34 | 0.68 | 50.09 | 50.09 | 50.09 | 0 |
| 1716481800 | 49.75 | -0.41 | -0.82 | 49.75 | 49.75 | 49.75 | 0 |
| 1716395400 | 50.16 | 0.11 | 0.22 | 50.16 | 50.16 | 50.16 | 0 |
| 1716309000 | 50.05 | -1.16 | -2.27 | 50.05 | 50.05 | 50.05 | 0 |
| 1716222600 | 51.21 | -0.46 | -0.89 | 51.21 | 51.21 | 51.21 | 0 |
| 1715963400 | 51.67 | -1.2 | -2.27 | 51.67 | 51.67 | 51.67 | 0 |
| 1715877000 | 52.87 | 0.69 | 1.32 | 52.87 | 52.87 | 52.87 | 0 |
| 1715790600 | 52.18 | -0.29 | -0.55 | 52.18 | 52.18 | 52.18 | 0 |
| 1715704200 | 52.47 | 3.31 | 6.73 | 52.47 | 52.47 | 52.47 | 0 |
| 1715617800 | 49.16 | -0.28 | -0.57 | 49.16 | 49.16 | 49.16 | 0 |
| 1715358600 | 49.44 | 0.83 | 1.71 | 49.44 | 49.44 | 49.44 | 0 |
| 1715272200 | 48.61 | -1.09 | -2.19 | 48.61 | 48.61 | 48.61 | 0 |
| 1715185800 | 49.7 | -0.99 | -1.95 | 49.7 | 49.7 | 49.7 | 0 |
| 1715099400 | 50.69 | 0.89 | 1.79 | 50.69 | 50.69 | 50.69 | 0 |
| 1715013000 | 49.8 | 0.85 | 1.74 | 49.8 | 49.8 | 49.8 | 0 |
| 1714753800 | 48.95 | -0.28 | -0.57 | 48.95 | 48.95 | 48.95 | 0 |
| 1714667400 | 49.23 | -0.18 | -0.36 | 49.23 | 49.23 | 49.23 | 0 |
| 1714494600 | 49.41 | -1.14 | -2.26 | 49.41 | 49.41 | 49.41 | 0 |
| 1714408200 | 50.55 | 0.79 | 1.59 | 50.55 | 50.55 | 50.55 | 0 |
| 1714149000 | 49.76 | -2.06 | -3.98 | 49.76 | 49.76 | 49.76 | 0 |
| 1714062600 | 51.82 | 0.3 | 0.58 | 51.82 | 51.82 | 51.82 | 0 |
| 1713976200 | 51.52 | -0.88 | -1.68 | 51.52 | 51.52 | 51.52 | 0 |
| 1713889800 | 52.4 | 1.23 | 2.40 | 52.4 | 52.4 | 52.4 | 0 |
| 1713803400 | 51.17 | -0.24 | -0.47 | 51.17 | 51.17 | 51.17 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
