DAXsubsector All Real Estate Kurs (4N6S)
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 | -0.79 | -0.732023721275 | 107.92 | 107.92 | 104.21 | 0 | 0 | IX |
| 4 | 6.63 | 6.59701492537 | 100.5 | 107.92 | 98.83 | 0 | 0 | IX |
| 12 | -2.45 | -2.23580945428 | 109.58 | 113.96 | 98.83 | 0 | 0 | IX |
| 26 | 17.99 | 20.1817365941 | 89.14 | 113.96 | 88.28 | 0 | 0 | IX |
| 52 | 16.78 | 18.5722191478 | 90.35 | 113.96 | 82.19 | 0 | 0 | IX |
| 156 | -48.51 | -31.168080185 | 155.64 | 155.64 | 67.94 | 0 | 0 | IX |
| 260 | -45.42 | -29.7738446411 | 152.55 | 181.83 | 67.94 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 107.13 | 2.32 | 2.21 | 107.13 | 107.13 | 107.13 | 0 |
| 1733851800 | 104.81 | 0.6 | 0.58 | 104.81 | 104.81 | 104.81 | 0 |
| 1733765400 | 104.21 | -3.33 | -3.10 | 104.21 | 104.21 | 104.21 | 0 |
| 1733506200 | 107.54 | 1.09 | 1.02 | 107.54 | 107.54 | 107.54 | 0 |
| 1733419800 | 106.45 | -1.47 | -1.36 | 106.45 | 106.45 | 106.45 | 0 |
| 1733333400 | 107.92 | 1.24 | 1.16 | 107.92 | 107.92 | 107.92 | 0 |
| 1733247000 | 106.68 | -0.28 | -0.26 | 106.68 | 106.68 | 106.68 | 0 |
| 1733160600 | 106.96 | -0.18 | -0.17 | 106.96 | 106.96 | 106.96 | 0 |
| 1732901400 | 107.14 | -0.1 | -0.09 | 107.14 | 107.14 | 107.14 | 0 |
| 1732815000 | 107.24 | 0.22 | 0.21 | 107.24 | 107.24 | 107.24 | 0 |
| 1732728600 | 107.02 | 3 | 2.88 | 107.02 | 107.02 | 107.02 | 0 |
| 1732642200 | 104.02 | -0.57 | -0.54 | 104.02 | 104.02 | 104.02 | 0 |
| 1732555800 | 104.59 | 1.09 | 1.05 | 104.59 | 104.59 | 104.59 | 0 |
| 1732296600 | 103.5 | 4.67 | 4.73 | 103.5 | 103.5 | 103.5 | 0 |
| 1732210200 | 98.83 | -0.46 | -0.46 | 98.83 | 98.83 | 98.83 | 0 |
| 1732123800 | 99.29 | -0.36 | -0.36 | 99.29 | 99.29 | 99.29 | 0 |
| 1732037400 | 99.65 | 0.58 | 0.59 | 99.65 | 99.65 | 99.65 | 0 |
| 1731951000 | 99.07 | -2.45 | -2.41 | 99.07 | 99.07 | 99.07 | 0 |
| 1731691800 | 101.52 | -0.03 | -0.03 | 101.52 | 101.52 | 101.52 | 0 |
| 1731605400 | 101.55 | 1.05 | 1.04 | 101.55 | 101.55 | 101.55 | 0 |
| 1731519000 | 100.5 | -1.63 | -1.60 | 100.5 | 100.5 | 100.5 | 0 |
| 1731432600 | 102.13 | -1.43 | -1.38 | 102.13 | 102.13 | 102.13 | 0 |
| 1731346200 | 103.56 | 0 | 0.00 | 103.56 | 103.56 | 103.56 | 0 |
| 1731087000 | 103.56 | 2.39 | 2.36 | 103.56 | 103.56 | 103.56 | 0 |
| 1731000600 | 101.17 | 0.25 | 0.25 | 101.17 | 101.17 | 101.17 | 0 |
| 1730914200 | 100.92 | -1.87 | -1.82 | 100.92 | 100.92 | 100.92 | 0 |
| 1730827800 | 102.79 | 0.96 | 0.94 | 102.79 | 102.79 | 102.79 | 0 |
| 1730741400 | 101.83 | -1.57 | -1.52 | 101.83 | 101.83 | 101.83 | 0 |
| 1730482200 | 103.4 | 0.22 | 0.21 | 103.4 | 103.4 | 103.4 | 0 |
| 1730395800 | 103.18 | -1.35 | -1.29 | 103.18 | 103.18 | 103.18 | 0 |
| 1730309400 | 104.53 | -0.9 | -0.85 | 104.53 | 104.53 | 104.53 | 0 |
| 1730223000 | 105.43 | -1.17 | -1.10 | 105.43 | 105.43 | 105.43 | 0 |
| 1730136600 | 106.6 | 0.42 | 0.40 | 106.6 | 106.6 | 106.6 | 0 |
| 1729873800 | 106.18 | -0.67 | -0.63 | 106.18 | 106.18 | 106.18 | 0 |
| 1729787400 | 106.85 | 1.38 | 1.31 | 106.85 | 106.85 | 106.85 | 0 |
| 1729701000 | 105.47 | 0.12 | 0.11 | 105.47 | 105.47 | 105.47 | 0 |
| 1729614600 | 105.35 | -1.82 | -1.70 | 105.35 | 105.35 | 105.35 | 0 |
| 1729528200 | 107.17 | -2.78 | -2.53 | 107.17 | 107.17 | 107.17 | 0 |
| 1729269000 | 109.95 | -0.65 | -0.59 | 109.95 | 109.95 | 109.95 | 0 |
| 1729182600 | 110.6 | -1.39 | -1.24 | 110.6 | 110.6 | 110.6 | 0 |
| 1729096200 | 111.99 | 1.24 | 1.12 | 111.99 | 111.99 | 111.99 | 0 |
| 1729009800 | 110.75 | 1.15 | 1.05 | 110.75 | 110.75 | 110.75 | 0 |
| 1728923400 | 109.6 | -0.39 | -0.35 | 109.6 | 109.6 | 109.6 | 0 |
| 1728664200 | 109.99 | 2.1 | 1.95 | 109.99 | 109.99 | 109.99 | 0 |
| 1728577800 | 107.89 | -1.39 | -1.27 | 107.89 | 107.89 | 107.89 | 0 |
| 1728491400 | 109.28 | 0.91 | 0.84 | 109.28 | 109.28 | 109.28 | 0 |
| 1728405000 | 108.37 | -0.46 | -0.42 | 108.37 | 108.37 | 108.37 | 0 |
| 1728318600 | 108.83 | -2.24 | -2.02 | 108.83 | 108.83 | 108.83 | 0 |
| 1728059400 | 111.07 | -0.18 | -0.16 | 111.07 | 111.07 | 111.07 | 0 |
| 1727973000 | 111.25 | -2.59 | -2.28 | 111.25 | 111.25 | 111.25 | 0 |
| 1727886600 | 113.84 | -0.12 | -0.11 | 113.84 | 113.84 | 113.84 | 0 |
| 1727800200 | 113.96 | 2.94 | 2.65 | 113.96 | 113.96 | 113.96 | 0 |
| 1727713800 | 111.02 | -0.97 | -0.87 | 111.02 | 111.02 | 111.02 | 0 |
| 1727454600 | 111.99 | 2.08 | 1.89 | 111.99 | 111.99 | 111.99 | 0 |
| 1727368200 | 109.91 | 1.47 | 1.36 | 109.91 | 109.91 | 109.91 | 0 |
| 1727281800 | 108.44 | -0.35 | -0.32 | 108.44 | 108.44 | 108.44 | 0 |
| 1727195400 | 108.79 | -0.83 | -0.76 | 108.79 | 108.79 | 108.79 | 0 |
| 1727109000 | 109.62 | 1.38 | 1.27 | 109.62 | 109.62 | 109.62 | 0 |
| 1726849800 | 108.24 | -0.47 | -0.43 | 108.24 | 108.24 | 108.24 | 0 |
| 1726763400 | 108.71 | -0.87 | -0.79 | 108.71 | 108.71 | 108.71 | 0 |
| 1726677000 | 109.58 | -0.58 | -0.53 | 109.58 | 109.58 | 109.58 | 0 |
| 1726590600 | 110.16 | -1.03 | -0.93 | 110.16 | 110.16 | 110.16 | 0 |
| 1726504200 | 111.19 | -0.63 | -0.56 | 111.19 | 111.19 | 111.19 | 0 |
| 1726245000 | 111.82 | 1.37 | 1.24 | 111.82 | 111.82 | 111.82 | 0 |
| 1726158600 | 110.45 | -0.38 | -0.34 | 110.45 | 110.45 | 110.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
