DAXsubsector All Biotechnology Kurs (4N5K)
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 | -24.49 | -4.96663895029 | 493.09 | 501.72 | 468.6 | 0 | 0 | IX |
| 4 | -17.25 | -3.55047854276 | 485.85 | 501.72 | 468.6 | 0 | 0 | IX |
| 12 | -62.7 | -11.801242236 | 531.3 | 552.7 | 465.69 | 0 | 0 | IX |
| 26 | -70.15 | -13.0208816705 | 538.75 | 614.95 | 465.69 | 0 | 0 | IX |
| 52 | -158.28 | -25.2488514548 | 626.88 | 643.35 | 428.91 | 0 | 0 | IX |
| 156 | -419.49 | -47.2350775259 | 888.09 | 1155.5 | 428.91 | 0 | 0 | IX |
| 260 | -35.83 | -7.1030668279 | 504.43 | 1155.5 | 406.95 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 468.6 | -33.12 | -6.60 | 468.6 | 468.6 | 468.6 | 0 |
| 1721320200 | 501.72 | 2.14 | 0.43 | 501.72 | 501.72 | 501.72 | 0 |
| 1721233800 | 499.58 | 1.66 | 0.33 | 499.58 | 499.58 | 499.58 | 0 |
| 1721147400 | 497.92 | 4.83 | 0.98 | 497.92 | 497.92 | 497.92 | 0 |
| 1721061000 | 493.09 | -2.35 | -0.47 | 493.09 | 493.09 | 493.09 | 0 |
| 1720801800 | 495.44 | -3.13 | -0.63 | 495.44 | 495.44 | 495.44 | 0 |
| 1720715400 | 498.57 | 12.45 | 2.56 | 498.57 | 498.57 | 498.57 | 0 |
| 1720629000 | 486.12 | 6.42 | 1.34 | 486.12 | 486.12 | 486.12 | 0 |
| 1720542600 | 479.7 | -4.69 | -0.97 | 479.7 | 479.7 | 479.7 | 0 |
| 1720456200 | 484.39 | -2.09 | -0.43 | 484.39 | 484.39 | 484.39 | 0 |
| 1720197000 | 486.48 | 6.02 | 1.25 | 486.48 | 486.48 | 486.48 | 0 |
| 1720110600 | 480.46 | 4.5 | 0.95 | 480.46 | 480.46 | 480.46 | 0 |
| 1720024200 | 475.96 | 5.38 | 1.14 | 475.96 | 475.96 | 475.96 | 0 |
| 1719937800 | 470.58 | 1.23 | 0.26 | 470.58 | 470.58 | 470.58 | 0 |
| 1719851400 | 469.35 | -9.64 | -2.01 | 469.35 | 469.35 | 469.35 | 0 |
| 1719592200 | 478.99 | 3.9 | 0.82 | 478.99 | 478.99 | 478.99 | 0 |
| 1719505800 | 475.09 | -4.79 | -1.00 | 475.09 | 475.09 | 475.09 | 0 |
| 1719419400 | 479.88 | -1.45 | -0.30 | 479.88 | 479.88 | 479.88 | 0 |
| 1719333000 | 481.33 | -4.52 | -0.93 | 481.33 | 481.33 | 481.33 | 0 |
| 1719246600 | 485.85 | 6.65 | 1.39 | 485.85 | 485.85 | 485.85 | 0 |
| 1718987400 | 479.2 | 2.58 | 0.54 | 479.2 | 479.2 | 479.2 | 0 |
| 1718901000 | 476.62 | 10.93 | 2.35 | 476.62 | 476.62 | 476.62 | 0 |
| 1718814600 | 465.69 | -37.45 | -7.44 | 465.69 | 465.69 | 465.69 | 0 |
| 1718728200 | 503.14 | 5.88 | 1.18 | 503.14 | 503.14 | 503.14 | 0 |
| 1718641800 | 497.26 | -3.28 | -0.66 | 497.26 | 497.26 | 497.26 | 0 |
| 1718382600 | 500.54 | -0.62 | -0.12 | 500.54 | 500.54 | 500.54 | 0 |
| 1718296200 | 501.16 | -8.06 | -1.58 | 501.16 | 501.16 | 501.16 | 0 |
| 1718209800 | 509.22 | -3 | -0.59 | 509.22 | 509.22 | 509.22 | 0 |
| 1718123400 | 512.22 | -1.54 | -0.30 | 512.22 | 512.22 | 512.22 | 0 |
| 1718037000 | 513.76 | 2.6 | 0.51 | 513.76 | 513.76 | 513.76 | 0 |
| 1717777800 | 511.16 | -3.28 | -0.64 | 511.16 | 511.16 | 511.16 | 0 |
| 1717691400 | 514.44 | 3.66 | 0.72 | 514.44 | 514.44 | 514.44 | 0 |
| 1717605000 | 510.78 | 11.26 | 2.25 | 510.78 | 510.78 | 510.78 | 0 |
| 1717518600 | 499.52 | -1.8 | -0.36 | 499.52 | 499.52 | 499.52 | 0 |
| 1717432200 | 501.32 | 5.56 | 1.12 | 501.32 | 501.32 | 501.32 | 0 |
| 1717173000 | 495.76 | 2.44 | 0.49 | 495.76 | 495.76 | 495.76 | 0 |
| 1717086600 | 493.32 | -0.32 | -0.06 | 493.32 | 493.32 | 493.32 | 0 |
| 1717000200 | 493.64 | -10.04 | -1.99 | 493.64 | 493.64 | 493.64 | 0 |
| 1716913800 | 503.68 | -7.43 | -1.45 | 503.68 | 503.68 | 503.68 | 0 |
| 1716827400 | 511.11 | 1.37 | 0.27 | 511.11 | 511.11 | 511.11 | 0 |
| 1716568200 | 509.74 | -6.31 | -1.22 | 509.74 | 509.74 | 509.74 | 0 |
| 1716481800 | 516.04999 | -5.39 | -1.03 | 516.04999 | 516.04999 | 516.04999 | 0 |
| 1716395400 | 521.44 | -9 | -1.70 | 521.44 | 521.44 | 521.44 | 0 |
| 1716309000 | 530.44 | -3.91 | -0.73 | 530.44 | 530.44 | 530.44 | 0 |
| 1716222600 | 534.35 | -2.22 | -0.41 | 534.35 | 534.35 | 534.35 | 0 |
| 1715963400 | 536.57 | -6.85 | -1.26 | 536.57 | 536.57 | 536.57 | 0 |
| 1715877000 | 543.41999 | -9.28 | -1.68 | 543.41999 | 543.41999 | 543.41999 | 0 |
| 1715790600 | 552.7 | 6.08 | 1.11 | 552.7 | 552.7 | 552.7 | 0 |
| 1715704200 | 546.62 | 12.53 | 2.35 | 546.62 | 546.62 | 546.62 | 0 |
| 1715617800 | 534.09 | 1.18 | 0.22 | 534.09 | 534.09 | 534.09 | 0 |
| 1715358600 | 532.91 | -1.19 | -0.22 | 532.91 | 532.91 | 532.91 | 0 |
| 1715272200 | 534.1 | 4.28 | 0.81 | 534.1 | 534.1 | 534.1 | 0 |
| 1715185800 | 529.82 | -0.74 | -0.14 | 529.82 | 529.82 | 529.82 | 0 |
| 1715099400 | 530.55999 | -0.49 | -0.09 | 530.55999 | 530.55999 | 530.55999 | 0 |
| 1715013000 | 531.04999 | -2.97 | -0.56 | 531.04999 | 531.04999 | 531.04999 | 0 |
| 1714753800 | 534.02 | 4.73 | 0.89 | 534.02 | 534.02 | 534.02 | 0 |
| 1714667400 | 529.29 | 3.48 | 0.66 | 529.29 | 529.29 | 529.29 | 0 |
| 1714494600 | 525.80999 | -5.49 | -1.03 | 525.80999 | 525.80999 | 525.80999 | 0 |
| 1714408200 | 531.29999 | 3.27 | 0.62 | 531.29999 | 531.29999 | 531.29999 | 0 |
| 1714149000 | 528.03 | 10.09 | 1.95 | 528.03 | 528.03 | 528.03 | 0 |
| 1714062600 | 517.94 | -12.66 | -2.39 | 517.94 | 517.94 | 517.94 | 0 |
| 1713976200 | 530.6 | -17.07 | -3.12 | 530.6 | 530.6 | 530.6 | 0 |
| 1713889800 | 547.66999 | 15.84 | 2.98 | 547.66999 | 547.66999 | 547.66999 | 0 |
| 1713803400 | 531.83 | 7.13 | 1.36 | 531.83 | 531.83 | 531.83 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
