DAXsubsector All Health Care Kurs (4N62)
DBI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.79 | 2.8366694303 | 168.86 | 173.65 | 168.86 | 0 | 0 | IX |
| 4 | 12.07 | 7.4699839089 | 161.58 | 173.65 | 161.33 | 0 | 0 | IX |
| 12 | 16.96 | 10.8239198417 | 156.69 | 173.65 | 155.16 | 0 | 0 | IX |
| 26 | 17.38 | 11.1217764126 | 156.27 | 173.65 | 148.67 | 0 | 0 | IX |
| 52 | 33.56 | 23.9560282675 | 140.09 | 173.65 | 137 | 0 | 0 | IX |
| 156 | -24.94 | -12.5585376907 | 198.59 | 200.93 | 105.16 | 0 | 0 | IX |
| 260 | -69.16 | -28.483176146 | 242.81 | 253.27 | 105.16 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 173.65 | 1.09 | 0.63 | 173.65 | 173.65 | 173.65 | 0 |
| 1737739800 | 172.56 | 0.04 | 0.02 | 172.56 | 172.56 | 172.56 | 0 |
| 1737653400 | 172.52 | 3.66 | 2.17 | 172.52 | 172.52 | 172.52 | 0 |
| 1737567000 | 168.86 | 0 | 0.00 | 168.86 | 168.86 | 168.86 | 0 |
| 1737480600 | 168.86 | -0.66 | -0.39 | 168.86 | 168.86 | 168.86 | 0 |
| 1737394200 | 169.52 | -0.44 | -0.26 | 169.52 | 169.52 | 169.52 | 0 |
| 1737135000 | 169.96 | 2.1 | 1.25 | 169.96 | 169.96 | 169.96 | 0 |
| 1737048600 | 167.86 | 1.65 | 0.99 | 167.86 | 167.86 | 167.86 | 0 |
| 1736962200 | 166.21 | 2.44 | 1.49 | 166.21 | 166.21 | 166.21 | 0 |
| 1736875800 | 163.77 | 0.28 | 0.17 | 163.77 | 163.77 | 163.77 | 0 |
| 1736789400 | 163.49 | -2.5 | -1.51 | 163.49 | 163.49 | 163.49 | 0 |
| 1736530200 | 165.99 | 0.13 | 0.08 | 165.99 | 165.99 | 165.99 | 0 |
| 1736443800 | 165.86 | 1.64 | 1.00 | 165.86 | 165.86 | 165.86 | 0 |
| 1736357400 | 164.22 | 0.19 | 0.12 | 164.22 | 164.22 | 164.22 | 0 |
| 1736271000 | 164.03 | -0.24 | -0.15 | 164.03 | 164.03 | 164.03 | 0 |
| 1736184600 | 164.27 | 2.94 | 1.82 | 164.27 | 164.27 | 164.27 | 0 |
| 1735925400 | 161.33 | -0.25 | -0.15 | 161.33 | 161.33 | 161.33 | 0 |
| 1735839000 | 161.58 | -1.17 | -0.72 | 161.58 | 161.58 | 161.58 | 0 |
| 1735579800 | 162.75 | 0.02 | 0.01 | 162.75 | 162.75 | 162.75 | 0 |
| 1735320600 | 162.72999 | 1.26 | 0.78 | 162.72999 | 162.72999 | 162.72999 | 0 |
| 1734975000 | 161.47 | 0.8 | 0.50 | 161.47 | 161.47 | 161.47 | 0 |
| 1734715800 | 160.66999 | -1.75 | -1.08 | 160.66999 | 160.66999 | 160.66999 | 0 |
| 1734629400 | 162.41999 | -3.85 | -2.32 | 162.41999 | 162.41999 | 162.41999 | 0 |
| 1734543000 | 166.27 | -0.16 | -0.10 | 166.27 | 166.27 | 166.27 | 0 |
| 1734456600 | 166.43 | -2.68 | -1.58 | 166.43 | 166.43 | 166.43 | 0 |
| 1734370200 | 169.11 | 1.02 | 0.61 | 169.11 | 169.11 | 169.11 | 0 |
| 1734111000 | 168.09 | -0.3 | -0.18 | 168.09 | 168.09 | 168.09 | 0 |
| 1734024600 | 168.39 | -0.07 | -0.04 | 168.39 | 168.39 | 168.39 | 0 |
| 1733938200 | 168.46 | 1.43 | 0.86 | 168.46 | 168.46 | 168.46 | 0 |
| 1733851800 | 167.03 | 0.43 | 0.26 | 167.03 | 167.03 | 167.03 | 0 |
| 1733765400 | 166.6 | 0.43 | 0.26 | 166.6 | 166.6 | 166.6 | 0 |
| 1733506200 | 166.16999 | -0.71 | -0.43 | 166.16999 | 166.16999 | 166.16999 | 0 |
| 1733419800 | 166.88 | 0.71 | 0.43 | 166.88 | 166.88 | 166.88 | 0 |
| 1733333400 | 166.16999 | 0.75 | 0.45 | 166.16999 | 166.16999 | 166.16999 | 0 |
| 1733247000 | 165.41999 | 2.79 | 1.72 | 165.41999 | 165.41999 | 165.41999 | 0 |
| 1733160600 | 162.63 | 2.52 | 1.57 | 162.63 | 162.63 | 162.63 | 0 |
| 1732901400 | 160.11 | 0.8 | 0.50 | 160.11 | 160.11 | 160.11 | 0 |
| 1732815000 | 159.31 | -1.53 | -0.95 | 159.31 | 159.31 | 159.31 | 0 |
| 1732728600 | 160.84 | 1.15 | 0.72 | 160.84 | 160.84 | 160.84 | 0 |
| 1732642200 | 159.69 | -2.39 | -1.47 | 159.69 | 159.69 | 159.69 | 0 |
| 1732555800 | 162.08 | 1.44 | 0.90 | 162.08 | 162.08 | 162.08 | 0 |
| 1732296600 | 160.63999 | 3.12 | 1.98 | 160.63999 | 160.63999 | 160.63999 | 0 |
| 1732210200 | 157.52 | 2.36 | 1.52 | 157.52 | 157.52 | 157.52 | 0 |
| 1732123800 | 155.16 | -2.82 | -1.79 | 155.16 | 155.16 | 155.16 | 0 |
| 1732037400 | 157.97999 | -0.03 | -0.02 | 157.97999 | 157.97999 | 157.97999 | 0 |
| 1731951000 | 158.01 | -1.97 | -1.23 | 158.01 | 158.01 | 158.01 | 0 |
| 1731691800 | 159.97999 | 1.83 | 1.16 | 159.97999 | 159.97999 | 159.97999 | 0 |
| 1731605400 | 158.15 | 1.34 | 0.85 | 158.15 | 158.15 | 158.15 | 0 |
| 1731519000 | 156.81 | -1.29 | -0.82 | 156.81 | 156.81 | 156.81 | 0 |
| 1731432600 | 158.1 | -1.55 | -0.97 | 158.1 | 158.1 | 158.1 | 0 |
| 1731346200 | 159.65 | -0.12 | -0.08 | 159.65 | 159.65 | 159.65 | 0 |
| 1731087000 | 159.77 | 0.86 | 0.54 | 159.77 | 159.77 | 159.77 | 0 |
| 1731000600 | 158.91 | -2.67 | -1.65 | 158.91 | 158.91 | 158.91 | 0 |
| 1730914200 | 161.58 | 4.89 | 3.12 | 161.58 | 161.58 | 161.58 | 0 |
| 1730827800 | 156.69 | 1.78 | 1.15 | 156.69 | 156.69 | 156.69 | 0 |
| 1730741400 | 154.91 | -1.61 | -1.03 | 154.91 | 154.91 | 154.91 | 0 |
| 1730482200 | 156.52 | 1.84 | 1.19 | 156.52 | 156.52 | 156.52 | 0 |
| 1730395800 | 154.68 | 0.86 | 0.56 | 154.68 | 154.68 | 154.68 | 0 |
| 1730309400 | 153.82 | -5.51 | -3.46 | 153.82 | 153.82 | 153.82 | 0 |
| 1730223000 | 159.33 | -3.02 | -1.86 | 159.33 | 159.33 | 159.33 | 0 |
| 1730136600 | 162.35 | 1.61 | 1.00 | 162.35 | 162.35 | 162.35 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
