DAXsector Basic Resources Kurs (CXKE)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.6233 | 3.41305320788 | 76.8608 | 80.4246 | 76.8561 | 0 | 0 | IX |
| 4 | 1.9627 | 2.53181702085 | 77.5214 | 80.4246 | 74.7976 | 0 | 0 | IX |
| 12 | -600.9959 | -88.3194068893 | 680.48 | 680.48 | 74.3864 | 0 | 0 | IX |
| 26 | -600.9959 | -88.3194068893 | 680.48 | 680.48 | 74.3864 | 0 | 0 | IX |
| 52 | -600.9959 | -88.3194068893 | 680.48 | 680.48 | 74.3864 | 0 | 0 | IX |
| 156 | -600.9959 | -88.3194068893 | 680.48 | 680.48 | 74.3864 | 0 | 0 | IX |
| 260 | -593.4159 | -88.1878288007 | 672.9 | 735.49 | 74.3864 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 79.4841 | -0.45 | -0.56 | 79.9841 | 80.2403 | 79.3142 | 0 |
| 1739986200 | 79.931 | 0.02 | 0.02 | 79.7984 | 80.4246 | 79.6202 | 0 |
| 1739899800 | 79.914 | 0.38 | 0.48 | 79.4613 | 80.0388 | 79.4421 | 0 |
| 1739813400 | 79.5309 | 0.68 | 0.86 | 78.7969 | 79.5893 | 78.7921 | 0 |
| 1739554200 | 78.8537 | 0.59 | 0.76 | 78.3046 | 79.2986 | 78.2858 | 0 |
| 1739467800 | 78.2622 | 1.27 | 1.65 | 76.8608 | 78.4865 | 76.8561 | 0 |
| 1739381400 | 76.9899 | -0.24 | -0.31 | 77.201 | 77.2502 | 76.5729 | 0 |
| 1739295000 | 77.2288 | -0.33 | -0.43 | 77.7756 | 77.7942 | 76.4294 | 0 |
| 1739208600 | 77.5613 | 0.59 | 0.77 | 76.7876 | 77.7042 | 76.7646 | 0 |
| 1738949400 | 76.9678 | -0.12 | -0.15 | 77.1591 | 77.5863 | 76.8004 | 0 |
| 1738863000 | 77.0851 | 0.98 | 1.28 | 76.0914 | 77.4152 | 76.0822 | 0 |
| 1738776600 | 76.1097 | -0.44 | -0.58 | 76.5994 | 76.6224 | 75.7872 | 0 |
| 1738690200 | 76.5534 | 0.71 | 0.94 | 75.9202 | 76.601 | 75.6296 | 0 |
| 1738603800 | 75.8425 | -2.24 | -2.86 | 77.7878 | 77.8065 | 74.7976 | 0 |
| 1738344600 | 78.0775 | 0.59 | 0.77 | 77.5203 | 78.2477 | 77.5064 | 0 |
| 1738258200 | 77.4832 | 1.05 | 1.37 | 76.3599 | 77.5693 | 76.3325 | 0 |
| 1738171800 | 76.4374 | 0.77 | 1.01 | 75.4784 | 76.9452 | 75.4694 | 0 |
| 1738085400 | 75.6723 | -0.64 | -0.84 | 76.1137 | 76.5912 | 75.5025 | 0 |
| 1737999000 | 76.3133 | -0.94 | -1.21 | 77.2191 | 77.2237 | 75.2474 | 0 |
| 1737739800 | 77.2512 | -0.08 | -0.10 | 77.4072 | 77.8552 | 77.1585 | 0 |
| 1737653400 | 77.3293 | -0.23 | -0.30 | 77.5214 | 77.5443 | 76.9503 | 0 |
| 1737567000 | 77.5627 | 0.6 | 0.78 | 76.9132 | 77.5764 | 76.9041 | 0 |
| 1737480600 | 76.9587 | -0.04 | -0.05 | 77.0046 | 77.6151 | 76.7379 | 0 |
| 1737394200 | 76.9955 | 0.09 | 0.12 | 76.8839 | 77.2291 | 76.5119 | 0 |
| 1737135000 | 76.9021 | 1.35 | 1.79 | 75.8335 | 76.9343 | 75.7931 | 0 |
| 1737048600 | 75.5507 | -0.56 | -0.74 | 76.193 | 76.6235 | 75.4769 | 0 |
| 1736962200 | 76.1117 | 0.92 | 1.23 | 74.9902 | 76.1534 | 74.7096 | 0 |
| 1736875800 | 75.1905 | 0.61 | 0.82 | 74.5868 | 75.9029 | 74.5735 | 0 |
| 1736789400 | 74.578 | -0.27 | -0.37 | 75.138 | 75.138 | 74.3864 | 0 |
| 1736530200 | 74.8524 | -0.58 | -0.77 | 75.4436 | 75.4616 | 74.4702 | 0 |
| 1736443800 | 75.4346 | -0.09 | -0.12 | 76.0164 | 76.0888 | 75.2328 | 0 |
| 1736357400 | 75.5274 | -604.95 | -88.90 | 75.362 | 75.6951 | 75.1424 | 0 |
| 1736271000 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
| 1736184600 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
| 1735925400 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
| 1735839000 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
| 1735579800 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
| 1735320600 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
| 1734975000 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
| 1734715800 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
| 1734629400 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
| 1734543000 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
| 1734456600 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
| 1734370200 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
| 1734111000 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
| 1734024600 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
| 1733938200 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
| 1733851800 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
| 1733765400 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
| 1733506200 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
| 1733419800 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
| 1733333400 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
| 1733247000 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
| 1733160600 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
| 1732901400 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
| 1732815000 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
| 1732728600 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
| 1732642200 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
| 1732555800 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
| 1732296600 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
| 1732210200 | 680.48 | 0 | 0.00 | 680.48 | 680.48 | 680.48 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
