DAXsupersector Consumer Services Kurs (4N7C)
DBI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.45 | 2.13532891901 | 255.23 | 260.68 | 254.56 | 0 | 0 | IX |
| 4 | 15.87 | 6.48257832605 | 244.81 | 265.25 | 244.81 | 0 | 0 | IX |
| 12 | 16.42 | 6.72234504217 | 244.26 | 265.25 | 228.49 | 0 | 0 | IX |
| 26 | 55.95 | 27.3286767938 | 204.73 | 265.25 | 200.39 | 0 | 0 | IX |
| 52 | 67.07 | 34.6418056919 | 193.61 | 265.25 | 186.28 | 0 | 0 | IX |
| 156 | 18.91 | 7.82148322786 | 241.77 | 266.36 | 161.35 | 0 | 0 | IX |
| 260 | 23.28 | 9.80623420388 | 237.4 | 405.1 | 161.35 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 260.68 | 6.12 | 2.40 | 260.68 | 260.68 | 260.68 | 0 |
| 1740763800 | 254.56 | -1.87 | -0.73 | 254.56 | 254.56 | 254.56 | 0 |
| 1740677400 | 256.43 | -1.59 | -0.62 | 256.43 | 256.43 | 256.43 | 0 |
| 1740591000 | 258.02 | 2.79 | 1.09 | 258.02 | 258.02 | 258.02 | 0 |
| 1740504600 | 255.23 | -1.06 | -0.41 | 255.23 | 255.23 | 255.23 | 0 |
| 1740418200 | 256.29 | 1.1 | 0.43 | 256.29 | 256.29 | 256.29 | 0 |
| 1740159000 | 255.19 | 0.36 | 0.14 | 255.19 | 255.19 | 255.19 | 0 |
| 1740072600 | 254.83 | -2.58 | -1.00 | 254.83 | 254.83 | 254.83 | 0 |
| 1739986200 | 257.41 | -6.79 | -2.57 | 257.41 | 257.41 | 257.41 | 0 |
| 1739899800 | 264.2 | -1.05 | -0.40 | 264.2 | 264.2 | 264.2 | 0 |
| 1739813400 | 265.25 | 5.41 | 2.08 | 265.25 | 265.25 | 265.25 | 0 |
| 1739554200 | 259.83999 | -0.33 | -0.13 | 259.83999 | 259.83999 | 259.83999 | 0 |
| 1739467800 | 260.17 | 6.29 | 2.48 | 260.17 | 260.17 | 260.17 | 0 |
| 1739381400 | 253.88 | 0.52 | 0.21 | 253.88 | 253.88 | 253.88 | 0 |
| 1739295000 | 253.36 | 1.31 | 0.52 | 253.36 | 253.36 | 253.36 | 0 |
| 1739208600 | 252.05 | 2.33 | 0.93 | 252.05 | 252.05 | 252.05 | 0 |
| 1738949400 | 249.72 | -0.52 | -0.21 | 249.72 | 249.72 | 249.72 | 0 |
| 1738863000 | 250.24 | 2.24 | 0.90 | 250.24 | 250.24 | 250.24 | 0 |
| 1738776600 | 248 | 3.19 | 1.30 | 248 | 248 | 248 | 0 |
| 1738690200 | 244.81 | 0.18 | 0.07 | 244.81 | 244.81 | 244.81 | 0 |
| 1738603800 | 244.63 | -0.79 | -0.32 | 244.63 | 244.63 | 244.63 | 0 |
| 1738344600 | 245.42 | 0.08 | 0.03 | 245.42 | 245.42 | 245.42 | 0 |
| 1738258200 | 245.34 | 2.76 | 1.14 | 245.34 | 245.34 | 245.34 | 0 |
| 1738171800 | 242.58 | -0.83 | -0.34 | 242.58 | 242.58 | 242.58 | 0 |
| 1738085400 | 243.41 | 1.39 | 0.57 | 243.41 | 243.41 | 243.41 | 0 |
| 1737999000 | 242.02 | 2.11 | 0.88 | 242.02 | 242.02 | 242.02 | 0 |
| 1737739800 | 239.91 | 2.51 | 1.06 | 239.91 | 239.91 | 239.91 | 0 |
| 1737653400 | 237.4 | 2.99 | 1.28 | 237.4 | 237.4 | 237.4 | 0 |
| 1737567000 | 234.41 | -0.75 | -0.32 | 234.41 | 234.41 | 234.41 | 0 |
| 1737480600 | 235.16 | -4.24 | -1.77 | 235.16 | 235.16 | 235.16 | 0 |
| 1737394200 | 239.4 | -0.41 | -0.17 | 239.4 | 239.4 | 239.4 | 0 |
| 1737135000 | 239.81 | 2.74 | 1.16 | 239.81 | 239.81 | 239.81 | 0 |
| 1737048600 | 237.07 | 2.59 | 1.10 | 237.07 | 237.07 | 237.07 | 0 |
| 1736962200 | 234.48 | 2.92 | 1.26 | 234.48 | 234.48 | 234.48 | 0 |
| 1736875800 | 231.56 | 3.07 | 1.34 | 231.56 | 231.56 | 231.56 | 0 |
| 1736789400 | 228.49 | -2.65 | -1.15 | 228.49 | 228.49 | 228.49 | 0 |
| 1736530200 | 231.14 | -1.93 | -0.83 | 231.14 | 231.14 | 231.14 | 0 |
| 1736443800 | 233.07 | -0.46 | -0.20 | 233.07 | 233.07 | 233.07 | 0 |
| 1736357400 | 233.53 | -1.42 | -0.60 | 233.53 | 233.53 | 233.53 | 0 |
| 1736271000 | 234.95 | 2.66 | 1.15 | 234.95 | 234.95 | 234.95 | 0 |
| 1736184600 | 232.29 | -0.08 | -0.03 | 232.29 | 232.29 | 232.29 | 0 |
| 1735925400 | 232.37 | -1.01 | -0.43 | 232.37 | 232.37 | 232.37 | 0 |
| 1735839000 | 233.38 | 2.67 | 1.16 | 233.38 | 233.38 | 233.38 | 0 |
| 1735579800 | 230.71 | -2.33 | -1.00 | 230.71 | 230.71 | 230.71 | 0 |
| 1735320600 | 233.04 | -1.07 | -0.46 | 233.04 | 233.04 | 233.04 | 0 |
| 1734975000 | 234.11 | 0.47 | 0.20 | 234.11 | 234.11 | 234.11 | 0 |
| 1734715800 | 233.64 | 0.22 | 0.09 | 233.64 | 233.64 | 233.64 | 0 |
| 1734629400 | 233.42 | -4.28 | -1.80 | 233.42 | 233.42 | 233.42 | 0 |
| 1734543000 | 237.7 | -1.72 | -0.72 | 237.7 | 237.7 | 237.7 | 0 |
| 1734456600 | 239.42 | -2.42 | -1.00 | 239.42 | 239.42 | 239.42 | 0 |
| 1734370200 | 241.84 | -3.25 | -1.33 | 241.84 | 241.84 | 241.84 | 0 |
| 1734111000 | 245.09 | -2.19 | -0.89 | 245.09 | 245.09 | 245.09 | 0 |
| 1734024600 | 247.28 | 0.65 | 0.26 | 247.28 | 247.28 | 247.28 | 0 |
| 1733938200 | 246.63 | 2.37 | 0.97 | 246.63 | 246.63 | 246.63 | 0 |
| 1733851800 | 244.26 | -5.18 | -2.08 | 244.26 | 244.26 | 244.26 | 0 |
| 1733765400 | 249.44 | -3.22 | -1.27 | 249.44 | 249.44 | 249.44 | 0 |
| 1733506200 | 252.66 | 2.58 | 1.03 | 252.66 | 252.66 | 252.66 | 0 |
| 1733419800 | 250.08 | 5.25 | 2.14 | 250.08 | 250.08 | 250.08 | 0 |
| 1733333400 | 244.83 | 7.01 | 2.95 | 244.83 | 244.83 | 244.83 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
