DAXsubsector All IT Services Kurs (4N6C)
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 | 56.49 | 9.71269407335 | 581.61 | 638.1 | 581.61 | 0 | 0 | IX |
| 4 | 94.62 | 17.4100242879 | 543.48 | 638.1 | 527.98 | 0 | 0 | IX |
| 12 | 117.94 | 22.6737926792 | 520.16 | 638.1 | 489.1 | 0 | 0 | IX |
| 26 | 93.48 | 17.1642613198 | 544.62 | 638.1 | 489.1 | 0 | 0 | IX |
| 52 | 5.6 | 0.885375494071 | 632.5 | 671.27 | 489.1 | 0 | 0 | IX |
| 156 | -317.3 | -33.2112204312 | 955.4 | 979.53 | 489.1 | 0 | 0 | IX |
| 260 | -334.2 | -34.3721073743 | 972.3 | 1466.21 | 489.1 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742405400 | 638.1 | 5.31 | 0.84 | 638.1 | 638.1 | 638.1 | 0 |
| 1742319000 | 632.79 | 12.78 | 2.06 | 632.79 | 632.79 | 632.79 | 0 |
| 1742232600 | 620.01 | 10.86 | 1.78 | 620.01 | 620.01 | 620.01 | 0 |
| 1741973400 | 609.15 | 27.54 | 4.74 | 609.15 | 609.15 | 609.15 | 0 |
| 1741887000 | 581.61 | -4.03 | -0.69 | 581.61 | 581.61 | 581.61 | 0 |
| 1741800600 | 585.64 | 3.1 | 0.53 | 585.64 | 585.64 | 585.64 | 0 |
| 1741714200 | 582.54 | -13.16 | -2.21 | 582.54 | 582.54 | 582.54 | 0 |
| 1741627800 | 595.7 | -11.87 | -1.95 | 595.7 | 595.7 | 595.7 | 0 |
| 1741368600 | 607.57 | -15.16 | -2.43 | 607.57 | 607.57 | 607.57 | 0 |
| 1741282200 | 622.73 | 16.32 | 2.69 | 622.73 | 622.73 | 622.73 | 0 |
| 1741195800 | 606.41 | 78.43 | 14.85 | 606.41 | 606.41 | 606.41 | 0 |
| 1741109400 | 527.98 | -27.32 | -4.92 | 527.98 | 527.98 | 527.98 | 0 |
| 1741023000 | 555.29999 | 21.56 | 4.04 | 555.29999 | 555.29999 | 555.29999 | 0 |
| 1740763800 | 533.74 | -7.37 | -1.36 | 533.74 | 533.74 | 533.74 | 0 |
| 1740677400 | 541.11 | -14.68 | -2.64 | 541.11 | 541.11 | 541.11 | 0 |
| 1740591000 | 555.79 | 4.15 | 0.75 | 555.79 | 555.79 | 555.79 | 0 |
| 1740504600 | 551.64 | 1.66 | 0.30 | 551.64 | 551.64 | 551.64 | 0 |
| 1740418200 | 549.98 | 6.72 | 1.24 | 549.98 | 549.98 | 549.98 | 0 |
| 1740159000 | 543.26 | -0.22 | -0.04 | 543.26 | 543.26 | 543.26 | 0 |
| 1740072600 | 543.48 | -2.53 | -0.46 | 543.48 | 543.48 | 543.48 | 0 |
| 1739986200 | 546.01 | -9.06 | -1.63 | 546.01 | 546.01 | 546.01 | 0 |
| 1739899800 | 555.07 | -4.01 | -0.72 | 555.07 | 555.07 | 555.07 | 0 |
| 1739813400 | 559.08 | 15.85 | 2.92 | 559.08 | 559.08 | 559.08 | 0 |
| 1739554200 | 543.23 | 4.95 | 0.92 | 543.23 | 543.23 | 543.23 | 0 |
| 1739467800 | 538.28 | 1.71 | 0.32 | 538.28 | 538.28 | 538.28 | 0 |
| 1739381400 | 536.57 | 1.97 | 0.37 | 536.57 | 536.57 | 536.57 | 0 |
| 1739295000 | 534.6 | -0.66 | -0.12 | 534.6 | 534.6 | 534.6 | 0 |
| 1739208600 | 535.26 | 6.03 | 1.14 | 535.26 | 535.26 | 535.26 | 0 |
| 1738949400 | 529.23 | -10.55 | -1.95 | 529.23 | 529.23 | 529.23 | 0 |
| 1738863000 | 539.78 | 3.8 | 0.71 | 539.78 | 539.78 | 539.78 | 0 |
| 1738776600 | 535.98 | 7.15 | 1.35 | 535.98 | 535.98 | 535.98 | 0 |
| 1738690200 | 528.83 | 1.33 | 0.25 | 528.83 | 528.83 | 528.83 | 0 |
| 1738603800 | 527.5 | -10.77 | -2.00 | 527.5 | 527.5 | 527.5 | 0 |
| 1738344600 | 538.27 | 5.44 | 1.02 | 538.27 | 538.27 | 538.27 | 0 |
| 1738258200 | 532.83 | 9.23 | 1.76 | 532.83 | 532.83 | 532.83 | 0 |
| 1738171800 | 523.6 | -0.68 | -0.13 | 523.6 | 523.6 | 523.6 | 0 |
| 1738085400 | 524.28 | 10.59 | 2.06 | 524.28 | 524.28 | 524.28 | 0 |
| 1737999000 | 513.69 | -9.52 | -1.82 | 513.69 | 513.69 | 513.69 | 0 |
| 1737739800 | 523.21 | 11.03 | 2.15 | 523.21 | 523.21 | 523.21 | 0 |
| 1737653400 | 512.17999 | -3.54 | -0.69 | 512.17999 | 512.17999 | 512.17999 | 0 |
| 1737567000 | 515.72 | -0.72 | -0.14 | 515.72 | 515.72 | 515.72 | 0 |
| 1737480600 | 516.44 | 2.34 | 0.46 | 516.44 | 516.44 | 516.44 | 0 |
| 1737394200 | 514.1 | -0.04 | -0.01 | 514.1 | 514.1 | 514.1 | 0 |
| 1737135000 | 514.14 | 6.31 | 1.24 | 514.14 | 514.14 | 514.14 | 0 |
| 1737048600 | 507.83 | 2.7 | 0.53 | 507.83 | 507.83 | 507.83 | 0 |
| 1736962200 | 505.13 | 16.03 | 3.28 | 505.13 | 505.13 | 505.13 | 0 |
| 1736875800 | 489.1 | -10.57 | -2.12 | 489.1 | 489.1 | 489.1 | 0 |
| 1736789400 | 499.67 | -2.64 | -0.53 | 499.67 | 499.67 | 499.67 | 0 |
| 1736530200 | 502.31 | 1.83 | 0.37 | 502.31 | 502.31 | 502.31 | 0 |
| 1736443800 | 500.48 | -3.6 | -0.71 | 500.48 | 500.48 | 500.48 | 0 |
| 1736357400 | 504.08 | -13.24 | -2.56 | 504.08 | 504.08 | 504.08 | 0 |
| 1736271000 | 517.32 | -0.71 | -0.14 | 517.32 | 517.32 | 517.32 | 0 |
| 1736184600 | 518.03 | 4.28 | 0.83 | 518.03 | 518.03 | 518.03 | 0 |
| 1735925400 | 513.75 | -6.91 | -1.33 | 513.75 | 513.75 | 513.75 | 0 |
| 1735839000 | 520.66 | 6.82 | 1.33 | 520.66 | 520.66 | 520.66 | 0 |
| 1735579800 | 513.84 | -6.32 | -1.22 | 513.84 | 513.84 | 513.84 | 0 |
| 1735320600 | 520.16 | 8.5 | 1.66 | 520.16 | 520.16 | 520.16 | 0 |
| 1734975000 | 511.66 | 3.25 | 0.64 | 511.66 | 511.66 | 511.66 | 0 |
| 1734715800 | 508.41 | 0.82 | 0.16 | 508.41 | 508.41 | 508.41 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
