DAXsector Banks Kurs (CXKB)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.82 | 9.22208281054 | 95.64 | 105.3 | 91.54 | 0 | 0 | IX |
| 4 | 17.97 | 20.7769684357 | 86.49 | 105.3 | 86.05 | 0 | 0 | IX |
| 12 | 28.55 | 37.61032802 | 75.91 | 105.3 | 73.62 | 0 | 0 | IX |
| 26 | 37.81 | 56.7291822956 | 66.65 | 105.3 | 63.94 | 0 | 0 | IX |
| 52 | 47.94 | 84.8195329087 | 56.52 | 105.3 | 56.52 | 0 | 0 | IX |
| 156 | 67.38 | 181.715210356 | 37.08 | 105.3 | 33.8 | 0 | 0 | IX |
| 260 | 78.43 | 301.306185171 | 26.03 | 105.3 | 21.53 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 104.46 | -0.84 | -0.80 | 104.46 | 104.46 | 104.46 | 0 |
| 1741282200 | 105.3 | 2.93 | 2.86 | 105.3 | 105.3 | 105.3 | 0 |
| 1741195800 | 102.37 | 10.83 | 11.83 | 102.37 | 102.37 | 102.37 | 0 |
| 1741109400 | 91.54 | -5.86 | -6.02 | 91.54 | 91.54 | 91.54 | 0 |
| 1741023000 | 97.4 | 1.76 | 1.84 | 97.4 | 97.4 | 97.4 | 0 |
| 1740763800 | 95.64 | 0.55 | 0.58 | 95.64 | 95.64 | 95.64 | 0 |
| 1740677400 | 95.09 | -1.08 | -1.12 | 95.09 | 95.09 | 95.09 | 0 |
| 1740591000 | 96.17 | 2.91 | 3.12 | 96.17 | 96.17 | 96.17 | 0 |
| 1740504600 | 93.26 | 1.38 | 1.50 | 93.26 | 93.26 | 93.26 | 0 |
| 1740418200 | 91.88 | 1.13 | 1.25 | 91.88 | 91.88 | 91.88 | 0 |
| 1740159000 | 90.75 | 0.62 | 0.69 | 90.75 | 90.75 | 90.75 | 0 |
| 1740072600 | 90.13 | -0.26 | -0.29 | 90.13 | 90.13 | 90.13 | 0 |
| 1739986200 | 90.39 | -1.87 | -2.03 | 90.39 | 90.39 | 90.39 | 0 |
| 1739899800 | 92.26 | 1.46 | 1.61 | 92.26 | 92.26 | 92.26 | 0 |
| 1739813400 | 90.8 | 1.16 | 1.29 | 90.8 | 90.8 | 90.8 | 0 |
| 1739554200 | 89.64 | 0.66 | 0.74 | 89.64 | 89.64 | 89.64 | 0 |
| 1739467800 | 88.98 | 0.33 | 0.37 | 88.98 | 88.98 | 88.98 | 0 |
| 1739381400 | 88.65 | 1.51 | 1.73 | 88.65 | 88.65 | 88.65 | 0 |
| 1739295000 | 87.14 | 1.09 | 1.27 | 87.14 | 87.14 | 87.14 | 0 |
| 1739208600 | 86.05 | -0.44 | -0.51 | 86.05 | 86.05 | 86.05 | 0 |
| 1738949400 | 86.49 | -0.4 | -0.46 | 86.49 | 86.49 | 86.49 | 0 |
| 1738863000 | 86.89 | 2.33 | 2.76 | 86.89 | 86.89 | 86.89 | 0 |
| 1738776600 | 84.56 | -0.15 | -0.18 | 84.56 | 84.56 | 84.56 | 0 |
| 1738690200 | 84.71 | -0.36 | -0.42 | 84.71 | 84.71 | 84.71 | 0 |
| 1738603800 | 85.07 | -2.16 | -2.48 | 85.07 | 85.07 | 85.07 | 0 |
| 1738344600 | 87.23 | 0.63 | 0.73 | 87.23 | 87.23 | 87.23 | 0 |
| 1738258200 | 86.6 | -2.05 | -2.31 | 86.6 | 86.6 | 86.6 | 0 |
| 1738171800 | 88.65 | 1.19 | 1.36 | 88.65 | 88.65 | 88.65 | 0 |
| 1738085400 | 87.46 | 1.14 | 1.32 | 87.46 | 87.46 | 87.46 | 0 |
| 1737999000 | 86.32 | -0.28 | -0.32 | 86.32 | 86.32 | 86.32 | 0 |
| 1737739800 | 86.6 | -0.05 | -0.06 | 86.6 | 86.6 | 86.6 | 0 |
| 1737653400 | 86.65 | 1.38 | 1.62 | 86.65 | 86.65 | 86.65 | 0 |
| 1737567000 | 85.27 | -0.15 | -0.18 | 85.27 | 85.27 | 85.27 | 0 |
| 1737480600 | 85.42 | -0.46 | -0.54 | 85.42 | 85.42 | 85.42 | 0 |
| 1737394200 | 85.88 | 1.72 | 2.04 | 85.88 | 85.88 | 85.88 | 0 |
| 1737135000 | 84.16 | 1.65 | 2.00 | 84.16 | 84.16 | 84.16 | 0 |
| 1737048600 | 82.51 | 0.27 | 0.33 | 82.51 | 82.51 | 82.51 | 0 |
| 1736962200 | 82.24 | 1.66 | 2.06 | 82.24 | 82.24 | 82.24 | 0 |
| 1736875800 | 80.58 | 2.29 | 2.93 | 80.58 | 80.58 | 80.58 | 0 |
| 1736789400 | 78.29 | -0.09 | -0.11 | 78.29 | 78.29 | 78.29 | 0 |
| 1736530200 | 78.38 | -0.38 | -0.48 | 78.38 | 78.38 | 78.38 | 0 |
| 1736443800 | 78.76 | 1.69 | 2.19 | 78.76 | 78.76 | 78.76 | 0 |
| 1736357400 | 77.07 | 0.01 | 0.01 | 77.07 | 77.07 | 77.07 | 0 |
| 1736271000 | 77.06 | -0.23 | -0.30 | 77.06 | 77.06 | 77.06 | 0 |
| 1736184600 | 77.29 | 0.81 | 1.06 | 77.29 | 77.29 | 77.29 | 0 |
| 1735925400 | 76.48 | 0.63 | 0.83 | 76.48 | 76.48 | 76.48 | 0 |
| 1735839000 | 75.85 | 0.29 | 0.38 | 75.85 | 75.85 | 75.85 | 0 |
| 1735579800 | 75.56 | 0.65 | 0.87 | 75.56 | 75.56 | 75.56 | 0 |
| 1735320600 | 74.91 | 1.08 | 1.46 | 74.91 | 74.91 | 74.91 | 0 |
| 1734975000 | 73.83 | 0.21 | 0.29 | 73.83 | 73.83 | 73.83 | 0 |
| 1734715800 | 73.62 | -1.53 | -2.04 | 73.62 | 73.62 | 73.62 | 0 |
| 1734629400 | 75.15 | -1.04 | -1.37 | 75.15 | 75.15 | 75.15 | 0 |
| 1734543000 | 76.19 | 0.71 | 0.94 | 76.19 | 76.19 | 76.19 | 0 |
| 1734456600 | 75.48 | -1.16 | -1.51 | 75.48 | 75.48 | 75.48 | 0 |
| 1734370200 | 76.64 | 0.73 | 0.96 | 76.64 | 76.64 | 76.64 | 0 |
| 1734111000 | 75.91 | 0.23 | 0.30 | 75.91 | 75.91 | 75.91 | 0 |
| 1734024600 | 75.68 | -0.08 | -0.11 | 75.68 | 75.68 | 75.68 | 0 |
| 1733938200 | 75.76 | -0.11 | -0.14 | 75.76 | 75.76 | 75.76 | 0 |
| 1733851800 | 75.87 | 0.96 | 1.28 | 75.87 | 75.87 | 75.87 | 0 |
| 1733765400 | 74.91 | -0.24 | -0.32 | 74.91 | 74.91 | 74.91 | 0 |
| 1733506200 | 75.15 | -0.57 | -0.75 | 75.15 | 75.15 | 75.15 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
