DAXsupersector FIRE Kurs (4N7D)
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 | -8.69 | -1.92226867521 | 452.07 | 454.5 | 443.38 | 0 | 0 | IX |
| 4 | 9.16 | 2.10952973147 | 434.22 | 454.5 | 432.19 | 0 | 0 | IX |
| 12 | 38.25 | 9.44141386715 | 405.13 | 454.5 | 405.13 | 0 | 0 | IX |
| 26 | 66.81 | 17.7417213267 | 376.57 | 454.5 | 376.57 | 0 | 0 | IX |
| 52 | 99.45 | 28.9157677434 | 343.93 | 454.5 | 343.06 | 0 | 0 | IX |
| 156 | 91.97 | 26.171708261 | 351.41 | 454.5 | 238.17 | 0 | 0 | IX |
| 260 | 77.21 | 21.0858344485 | 366.17 | 454.5 | 211.15 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 443.38 | -11.12 | -2.45 | 443.38 | 443.38 | 443.38 | 0 |
| 1739899800 | 454.5 | 3.72 | 0.83 | 454.5 | 454.5 | 454.5 | 0 |
| 1739813400 | 450.78 | 5.68 | 1.28 | 450.78 | 450.78 | 450.78 | 0 |
| 1739554200 | 445.1 | -6.97 | -1.54 | 445.1 | 445.1 | 445.1 | 0 |
| 1739467800 | 452.07 | 6.35 | 1.42 | 452.07 | 452.07 | 452.07 | 0 |
| 1739381400 | 445.72 | 2.49 | 0.56 | 445.72 | 445.72 | 445.72 | 0 |
| 1739295000 | 443.23 | 0.41 | 0.09 | 443.23 | 443.23 | 443.23 | 0 |
| 1739208600 | 442.82 | 1.37 | 0.31 | 442.82 | 442.82 | 442.82 | 0 |
| 1738949400 | 441.45 | 0.18 | 0.04 | 441.45 | 441.45 | 441.45 | 0 |
| 1738863000 | 441.27 | 3.33 | 0.76 | 441.27 | 441.27 | 441.27 | 0 |
| 1738776600 | 437.94 | 1.8 | 0.41 | 437.94 | 437.94 | 437.94 | 0 |
| 1738690200 | 436.14 | 1.09 | 0.25 | 436.14 | 436.14 | 436.14 | 0 |
| 1738603800 | 435.05 | -3.91 | -0.89 | 435.05 | 435.05 | 435.05 | 0 |
| 1738344600 | 438.96 | -1.16 | -0.26 | 438.96 | 438.96 | 438.96 | 0 |
| 1738258200 | 440.12 | 0.9 | 0.20 | 440.12 | 440.12 | 440.12 | 0 |
| 1738171800 | 439.22 | -0.12 | -0.03 | 439.22 | 439.22 | 439.22 | 0 |
| 1738085400 | 439.34 | 2.24 | 0.51 | 439.34 | 439.34 | 439.34 | 0 |
| 1737999000 | 437.1 | 4.91 | 1.14 | 437.1 | 437.1 | 437.1 | 0 |
| 1737739800 | 432.19 | -2.03 | -0.47 | 432.19 | 432.19 | 432.19 | 0 |
| 1737653400 | 434.22 | 3.6 | 0.84 | 434.22 | 434.22 | 434.22 | 0 |
| 1737567000 | 430.62 | 4.99 | 1.17 | 430.62 | 430.62 | 430.62 | 0 |
| 1737480600 | 425.63 | -1.13 | -0.26 | 425.63 | 425.63 | 425.63 | 0 |
| 1737394200 | 426.76 | 1.47 | 0.35 | 426.76 | 426.76 | 426.76 | 0 |
| 1737135000 | 425.29 | 4.08 | 0.97 | 425.29 | 425.29 | 425.29 | 0 |
| 1737048600 | 421.21 | 2.03 | 0.48 | 421.21 | 421.21 | 421.21 | 0 |
| 1736962200 | 419.18 | 7.69 | 1.87 | 419.18 | 419.18 | 419.18 | 0 |
| 1736875800 | 411.49 | 3.84 | 0.94 | 411.49 | 411.49 | 411.49 | 0 |
| 1736789400 | 407.65 | -2.28 | -0.56 | 407.65 | 407.65 | 407.65 | 0 |
| 1736530200 | 409.93 | -5.86 | -1.41 | 409.93 | 409.93 | 409.93 | 0 |
| 1736443800 | 415.79 | -0.14 | -0.03 | 415.79 | 415.79 | 415.79 | 0 |
| 1736357400 | 415.93 | 0.54 | 0.13 | 415.93 | 415.93 | 415.93 | 0 |
| 1736271000 | 415.39 | 2.31 | 0.56 | 415.39 | 415.39 | 415.39 | 0 |
| 1736184600 | 413.08 | 1.46 | 0.35 | 413.08 | 413.08 | 413.08 | 0 |
| 1735925400 | 411.62 | 0.2 | 0.05 | 411.62 | 411.62 | 411.62 | 0 |
| 1735839000 | 411.42 | 2.49 | 0.61 | 411.42 | 411.42 | 411.42 | 0 |
| 1735579800 | 408.93 | -0.6 | -0.15 | 408.93 | 408.93 | 408.93 | 0 |
| 1735320600 | 409.53 | 1.45 | 0.36 | 409.53 | 409.53 | 409.53 | 0 |
| 1734975000 | 408.08 | -0.1 | -0.02 | 408.08 | 408.08 | 408.08 | 0 |
| 1734715800 | 408.18 | -3.26 | -0.79 | 408.18 | 408.18 | 408.18 | 0 |
| 1734629400 | 411.44 | -3.41 | -0.82 | 411.44 | 411.44 | 411.44 | 0 |
| 1734543000 | 414.85 | -1.97 | -0.47 | 414.85 | 414.85 | 414.85 | 0 |
| 1734456600 | 416.82 | -2.27 | -0.54 | 416.82 | 416.82 | 416.82 | 0 |
| 1734370200 | 419.09 | -1.72 | -0.41 | 419.09 | 419.09 | 419.09 | 0 |
| 1734111000 | 420.81 | 5.37 | 1.29 | 420.81 | 420.81 | 420.81 | 0 |
| 1734024600 | 415.44 | -3.01 | -0.72 | 415.44 | 415.44 | 415.44 | 0 |
| 1733938200 | 418.45 | 3.05 | 0.73 | 418.45 | 418.45 | 418.45 | 0 |
| 1733851800 | 415.4 | 0.47 | 0.11 | 415.4 | 415.4 | 415.4 | 0 |
| 1733765400 | 414.93 | -4.88 | -1.16 | 414.93 | 414.93 | 414.93 | 0 |
| 1733506200 | 419.81 | -2.66 | -0.63 | 419.81 | 419.81 | 419.81 | 0 |
| 1733419800 | 422.47 | 4.37 | 1.05 | 422.47 | 422.47 | 422.47 | 0 |
| 1733333400 | 418.1 | 3.39 | 0.82 | 418.1 | 418.1 | 418.1 | 0 |
| 1733247000 | 414.71 | 0.7 | 0.17 | 414.71 | 414.71 | 414.71 | 0 |
| 1733160600 | 414.01 | 5.49 | 1.34 | 414.01 | 414.01 | 414.01 | 0 |
| 1732901400 | 408.52 | 3.39 | 0.84 | 408.52 | 408.52 | 408.52 | 0 |
| 1732815000 | 405.13 | 2.19 | 0.54 | 405.13 | 405.13 | 405.13 | 0 |
| 1732728600 | 402.94 | 0.02 | 0.00 | 402.94 | 402.94 | 402.94 | 0 |
| 1732642200 | 402.92 | -2 | -0.49 | 402.92 | 402.92 | 402.92 | 0 |
| 1732555800 | 404.92 | 1.4 | 0.35 | 404.92 | 404.92 | 404.92 | 0 |
| 1732296600 | 403.52 | 1.66 | 0.41 | 403.52 | 403.52 | 403.52 | 0 |
| 1732210200 | 401.86 | 5 | 1.26 | 401.86 | 401.86 | 401.86 | 0 |
| 1732123800 | 396.86 | -0.23 | -0.06 | 396.86 | 396.86 | 396.86 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
