DAXsector All Technology Kurs (4N5A)
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 | -7.36 | -3.70967741935 | 198.4 | 202.32 | 195.97 | 0 | 0 | IX |
| 4 | -28.97 | -13.1675832917 | 220.01 | 220.01 | 194.7 | 0 | 0 | IX |
| 12 | 5.28 | 2.84237726098 | 185.76 | 220.75 | 181.49 | 0 | 0 | IX |
| 26 | 18.39 | 10.651607298 | 172.65 | 220.75 | 167.76 | 0 | 0 | IX |
| 52 | -2.56 | -1.32231404959 | 193.6 | 226.58 | 167.76 | 0 | 0 | IX |
| 156 | -19.93 | -9.44684078305 | 210.97 | 253.63 | 158.89 | 0 | 0 | IX |
| 260 | 92.52 | 93.9098660171 | 98.52 | 273.29 | 98.52 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 195.97 | -5.4 | -2.68 | 195.97 | 195.97 | 195.97 | 0 |
| 1742405400 | 201.37 | -0.95 | -0.47 | 201.37 | 201.37 | 201.37 | 0 |
| 1742319000 | 202.32 | 5.33 | 2.71 | 202.32 | 202.32 | 202.32 | 0 |
| 1742232600 | 196.99 | -1.41 | -0.71 | 196.99 | 196.99 | 196.99 | 0 |
| 1741973400 | 198.4 | 3.7 | 1.90 | 198.4 | 198.4 | 198.4 | 0 |
| 1741887000 | 194.7 | -5 | -2.50 | 194.7 | 194.7 | 194.7 | 0 |
| 1741800600 | 199.7 | 3.22 | 1.64 | 199.7 | 199.7 | 199.7 | 0 |
| 1741714200 | 196.48 | 0.46 | 0.23 | 196.48 | 196.48 | 196.48 | 0 |
| 1741627800 | 196.02 | -9.08 | -4.43 | 196.02 | 196.02 | 196.02 | 0 |
| 1741368600 | 205.1 | -5.08 | -2.42 | 205.1 | 205.1 | 205.1 | 0 |
| 1741282200 | 210.18 | 6.17 | 3.02 | 210.18 | 210.18 | 210.18 | 0 |
| 1741195800 | 204.01 | 9.11 | 4.67 | 204.01 | 204.01 | 204.01 | 0 |
| 1741109400 | 194.9 | -10.21 | -4.98 | 194.9 | 194.9 | 194.9 | 0 |
| 1741023000 | 205.11 | 2.13 | 1.05 | 205.11 | 205.11 | 205.11 | 0 |
| 1740763800 | 202.98 | -3.12 | -1.51 | 202.98 | 202.98 | 202.98 | 0 |
| 1740677400 | 206.1 | -5.8 | -2.74 | 206.1 | 206.1 | 206.1 | 0 |
| 1740591000 | 211.9 | 0.07 | 0.03 | 211.9 | 211.9 | 211.9 | 0 |
| 1740504600 | 211.83 | -5.62 | -2.58 | 211.83 | 211.83 | 211.83 | 0 |
| 1740418200 | 217.45 | -2.56 | -1.16 | 217.45 | 217.45 | 217.45 | 0 |
| 1740159000 | 220.01 | -0.74 | -0.34 | 220.01 | 220.01 | 220.01 | 0 |
| 1740072600 | 220.75 | 2.87 | 1.32 | 220.75 | 220.75 | 220.75 | 0 |
| 1739986200 | 217.88 | 1.49 | 0.69 | 217.88 | 217.88 | 217.88 | 0 |
| 1739899800 | 216.39 | -0.27 | -0.12 | 216.39 | 216.39 | 216.39 | 0 |
| 1739813400 | 216.66 | 1.86 | 0.87 | 216.66 | 216.66 | 216.66 | 0 |
| 1739554200 | 214.8 | -0.51 | -0.24 | 214.8 | 214.8 | 214.8 | 0 |
| 1739467800 | 215.31 | 3.61 | 1.71 | 215.31 | 215.31 | 215.31 | 0 |
| 1739381400 | 211.7 | 1.54 | 0.73 | 211.7 | 211.7 | 211.7 | 0 |
| 1739295000 | 210.16 | 0.74 | 0.35 | 210.16 | 210.16 | 210.16 | 0 |
| 1739208600 | 209.42 | -1.24 | -0.59 | 209.42 | 209.42 | 209.42 | 0 |
| 1738949400 | 210.66 | -2.19 | -1.03 | 210.66 | 210.66 | 210.66 | 0 |
| 1738863000 | 212.85 | 9.34 | 4.59 | 212.85 | 212.85 | 212.85 | 0 |
| 1738776600 | 203.51 | 5.31 | 2.68 | 203.51 | 203.51 | 203.51 | 0 |
| 1738690200 | 198.2 | 16.42 | 9.03 | 198.2 | 198.2 | 198.2 | 0 |
| 1738603800 | 181.78 | -4.54 | -2.44 | 181.78 | 181.78 | 181.78 | 0 |
| 1738344600 | 186.32 | 3.11 | 1.70 | 186.32 | 186.32 | 186.32 | 0 |
| 1738258200 | 183.21 | -5 | -2.66 | 183.21 | 183.21 | 183.21 | 0 |
| 1738171800 | 188.21 | -2.76 | -1.45 | 188.21 | 188.21 | 188.21 | 0 |
| 1738085400 | 190.97 | -1.76 | -0.91 | 190.97 | 190.97 | 190.97 | 0 |
| 1737999000 | 192.73 | -4.24 | -2.15 | 192.73 | 192.73 | 192.73 | 0 |
| 1737739800 | 196.97 | -0.63 | -0.32 | 196.97 | 196.97 | 196.97 | 0 |
| 1737653400 | 197.6 | -1.43 | -0.72 | 197.6 | 197.6 | 197.6 | 0 |
| 1737567000 | 199.03 | 0 | 0.00 | 199.03 | 199.03 | 199.03 | 0 |
| 1737480600 | 199.03 | 1.44 | 0.73 | 199.03 | 199.03 | 199.03 | 0 |
| 1737394200 | 197.59 | 0.56 | 0.28 | 197.59 | 197.59 | 197.59 | 0 |
| 1737135000 | 197.03 | 3.66 | 1.89 | 197.03 | 197.03 | 197.03 | 0 |
| 1737048600 | 193.37 | 0 | 0.00 | 193.37 | 193.37 | 193.37 | 0 |
| 1736962200 | 193.37 | 3.37 | 1.77 | 193.37 | 193.37 | 193.37 | 0 |
| 1736875800 | 190 | 1.75 | 0.93 | 190 | 190 | 190 | 0 |
| 1736789400 | 188.25 | 0.4 | 0.21 | 188.25 | 188.25 | 188.25 | 0 |
| 1736530200 | 187.85 | -0.4 | -0.21 | 187.85 | 187.85 | 187.85 | 0 |
| 1736443800 | 188.25 | -2.39 | -1.25 | 188.25 | 188.25 | 188.25 | 0 |
| 1736357400 | 190.64 | -6.66 | -3.38 | 190.64 | 190.64 | 190.64 | 0 |
| 1736271000 | 197.3 | 3.26 | 1.68 | 197.3 | 197.3 | 197.3 | 0 |
| 1736184600 | 194.04 | 12.55 | 6.91 | 194.04 | 194.04 | 194.04 | 0 |
| 1735925400 | 181.49 | -2.04 | -1.11 | 181.49 | 181.49 | 181.49 | 0 |
| 1735839000 | 183.53 | 0.07 | 0.04 | 183.53 | 183.53 | 183.53 | 0 |
| 1735579800 | 183.46 | -2.3 | -1.24 | 183.46 | 183.46 | 183.46 | 0 |
| 1735320600 | 185.76 | 1.61 | 0.87 | 185.76 | 185.76 | 185.76 | 0 |
| 1734975000 | 184.15 | 1.24 | 0.68 | 184.15 | 184.15 | 184.15 | 0 |
| 1734715800 | 182.91 | -2.61 | -1.41 | 182.91 | 182.91 | 182.91 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
