DAXsubsector All Electronic Components and Hardware Kurs (4N5Y)
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 | 0.07 | 0.223000955718 | 31.39 | 34.92 | 31.39 | 0 | 0 | IX |
| 4 | -8.81 | -21.8773280358 | 40.27 | 41.54 | 29.63 | 0 | 0 | IX |
| 12 | -17.37 | -35.5723940201 | 48.83 | 53.72 | 29.63 | 0 | 0 | IX |
| 26 | -18.92 | -37.5545851528 | 50.38 | 66.21 | 29.63 | 0 | 0 | IX |
| 52 | -38.34 | -54.9283667622 | 69.8 | 70.84 | 29.63 | 0 | 0 | IX |
| 156 | -202.95 | -86.5790708588 | 234.41 | 234.41 | 29.63 | 0 | 0 | IX |
| 260 | -195.48 | -86.1373050145 | 226.94 | 270.32 | 29.63 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 31.47 | -0.81 | -2.51 | 31.47 | 31.47 | 31.47 | 0 |
| 1742491800 | 32.28 | -1.39 | -4.13 | 32.28 | 32.28 | 32.28 | 0 |
| 1742405400 | 33.67 | -1.25 | -3.58 | 33.67 | 33.67 | 33.67 | 0 |
| 1742319000 | 34.92 | 3.53 | 11.25 | 34.92 | 34.92 | 34.92 | 0 |
| 1742232600 | 31.39 | 1.27 | 4.22 | 31.39 | 31.39 | 31.39 | 0 |
| 1741973400 | 30.12 | 0.49 | 1.65 | 30.12 | 30.12 | 30.12 | 0 |
| 1741887000 | 29.63 | -5.61 | -15.92 | 29.63 | 29.63 | 29.63 | 0 |
| 1741800600 | 35.24 | 1.41 | 4.17 | 35.24 | 35.24 | 35.24 | 0 |
| 1741714200 | 33.83 | -1.28 | -3.65 | 33.83 | 33.83 | 33.83 | 0 |
| 1741627800 | 35.11 | -0.47 | -1.32 | 35.11 | 35.11 | 35.11 | 0 |
| 1741368600 | 35.58 | -0.74 | -2.04 | 35.58 | 35.58 | 35.58 | 0 |
| 1741282200 | 36.32 | -0.39 | -1.06 | 36.32 | 36.32 | 36.32 | 0 |
| 1741195800 | 36.71 | -0.35 | -0.94 | 36.71 | 36.71 | 36.71 | 0 |
| 1741109400 | 37.06 | -1.68 | -4.34 | 37.06 | 37.06 | 37.06 | 0 |
| 1741023000 | 38.74 | -1.67 | -4.13 | 38.74 | 38.74 | 38.74 | 0 |
| 1740763800 | 40.41 | -1.13 | -2.72 | 40.41 | 40.41 | 40.41 | 0 |
| 1740677400 | 41.54 | 0.51 | 1.24 | 41.54 | 41.54 | 41.54 | 0 |
| 1740591000 | 41.03 | 1.94 | 4.96 | 41.03 | 41.03 | 41.03 | 0 |
| 1740504600 | 39.09 | -1.18 | -2.93 | 39.09 | 39.09 | 39.09 | 0 |
| 1740418200 | 40.27 | -2.29 | -5.38 | 40.27 | 40.27 | 40.27 | 0 |
| 1740159000 | 42.56 | 0.64 | 1.53 | 42.56 | 42.56 | 42.56 | 0 |
| 1740072600 | 41.92 | -0.38 | -0.90 | 41.92 | 41.92 | 41.92 | 0 |
| 1739986200 | 42.3 | 4.03 | 10.53 | 42.3 | 42.3 | 42.3 | 0 |
| 1739899800 | 38.27 | 0.1 | 0.26 | 38.27 | 38.27 | 38.27 | 0 |
| 1739813400 | 38.17 | 0.88 | 2.36 | 38.17 | 38.17 | 38.17 | 0 |
| 1739554200 | 37.29 | 0.26 | 0.70 | 37.29 | 37.29 | 37.29 | 0 |
| 1739467800 | 37.03 | 0.26 | 0.71 | 37.03 | 37.03 | 37.03 | 0 |
| 1739381400 | 36.77 | -1.55 | -4.04 | 36.77 | 36.77 | 36.77 | 0 |
| 1739295000 | 38.32 | -0.28 | -0.73 | 38.32 | 38.32 | 38.32 | 0 |
| 1739208600 | 38.6 | -0.9 | -2.28 | 38.6 | 38.6 | 38.6 | 0 |
| 1738949400 | 39.5 | -1.58 | -3.85 | 39.5 | 39.5 | 39.5 | 0 |
| 1738863000 | 41.08 | -0.05 | -0.12 | 41.08 | 41.08 | 41.08 | 0 |
| 1738776600 | 41.13 | -0.95 | -2.26 | 41.13 | 41.13 | 41.13 | 0 |
| 1738690200 | 42.08 | -0.69 | -1.61 | 42.08 | 42.08 | 42.08 | 0 |
| 1738603800 | 42.77 | -0.83 | -1.90 | 42.77 | 42.77 | 42.77 | 0 |
| 1738344600 | 43.6 | -0.62 | -1.40 | 43.6 | 43.6 | 43.6 | 0 |
| 1738258200 | 44.22 | 0.39 | 0.89 | 44.22 | 44.22 | 44.22 | 0 |
| 1738171800 | 43.83 | 0.43 | 0.99 | 43.83 | 43.83 | 43.83 | 0 |
| 1738085400 | 43.4 | -0.27 | -0.62 | 43.4 | 43.4 | 43.4 | 0 |
| 1737999000 | 43.67 | -1.26 | -2.80 | 43.67 | 43.67 | 43.67 | 0 |
| 1737739800 | 44.93 | -1.5 | -3.23 | 44.93 | 44.93 | 44.93 | 0 |
| 1737653400 | 46.43 | -1.04 | -2.19 | 46.43 | 46.43 | 46.43 | 0 |
| 1737567000 | 47.47 | -0.2 | -0.42 | 47.47 | 47.47 | 47.47 | 0 |
| 1737480600 | 47.67 | -0.48 | -1.00 | 47.67 | 47.67 | 47.67 | 0 |
| 1737394200 | 48.15 | 0.89 | 1.88 | 48.15 | 48.15 | 48.15 | 0 |
| 1737135000 | 47.26 | -0.19 | -0.40 | 47.26 | 47.26 | 47.26 | 0 |
| 1737048600 | 47.45 | 0.3 | 0.64 | 47.45 | 47.45 | 47.45 | 0 |
| 1736962200 | 47.15 | -1.58 | -3.24 | 47.15 | 47.15 | 47.15 | 0 |
| 1736875800 | 48.73 | 0.28 | 0.58 | 48.73 | 48.73 | 48.73 | 0 |
| 1736789400 | 48.45 | 0.65 | 1.36 | 48.45 | 48.45 | 48.45 | 0 |
| 1736530200 | 47.8 | -0.72 | -1.48 | 47.8 | 47.8 | 47.8 | 0 |
| 1736443800 | 48.52 | -1.79 | -3.56 | 48.52 | 48.52 | 48.52 | 0 |
| 1736357400 | 50.31 | -1.34 | -2.59 | 50.31 | 50.31 | 50.31 | 0 |
| 1736271000 | 51.65 | -1.65 | -3.10 | 51.65 | 51.65 | 51.65 | 0 |
| 1736184600 | 53.3 | -0.42 | -0.78 | 53.3 | 53.3 | 53.3 | 0 |
| 1735925400 | 53.72 | 4.4 | 8.92 | 53.72 | 53.72 | 53.72 | 0 |
| 1735839000 | 49.32 | 0.49 | 1.00 | 49.32 | 49.32 | 49.32 | 0 |
| 1735579800 | 48.83 | 0.42 | 0.87 | 48.83 | 48.83 | 48.83 | 0 |
| 1735320600 | 48.41 | 2.06 | 4.44 | 48.41 | 48.41 | 48.41 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
