DAXsector Technology Kurs (CXKH)
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 | -85.23 | -6.89886840103 | 1235.42 | 1235.42 | 1150.19 | 0 | 0 | IX |
| 4 | -20.3 | -1.73431639741 | 1170.49 | 1246.22 | 1150.19 | 0 | 0 | IX |
| 12 | 11.51 | 1.01081954544 | 1138.68 | 1321.52 | 1091.26 | 0 | 0 | IX |
| 26 | -84.93 | -6.87625493879 | 1235.12 | 1321.52 | 1046.59 | 0 | 0 | IX |
| 52 | -125.24 | -9.81943344598 | 1275.43 | 1379.27 | 974.24 | 0 | 0 | IX |
| 156 | -10.53 | -0.907195533807 | 1160.72 | 1504.99 | 783.04 | 0 | 0 | IX |
| 260 | 509.08 | 79.4060301664 | 641.11 | 1504.99 | 405.84 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 1150.19 | -42.39 | -3.55 | 1150.19 | 1150.19 | 1150.19 | 0 |
| 1721320200 | 1192.58 | -16.45 | -1.36 | 1192.58 | 1192.59 | 1192.58 | 0 |
| 1721233800 | 1209.03 | -13.17 | -1.08 | 1209.03 | 1209.03 | 1209.03 | 0 |
| 1721147400 | 1222.2 | -13.22 | -1.07 | 1222.2 | 1222.2 | 1222.2 | 0 |
| 1721061000 | 1235.42 | -10.8 | -0.87 | 1235.42 | 1235.42 | 1235.42 | 0 |
| 1720801800 | 1246.22 | 21.46 | 1.75 | 1246.22 | 1246.22 | 1246.22 | 0 |
| 1720715400 | 1224.76 | 0.26 | 0.02 | 1224.76 | 1224.76 | 1224.76 | 0 |
| 1720629000 | 1224.5 | 16.54 | 1.37 | 1224.5 | 1224.5 | 1224.5 | 0 |
| 1720542600 | 1207.96 | -24.78 | -2.01 | 1207.96 | 1207.96 | 1207.96 | 0 |
| 1720456200 | 1232.74 | -4.11 | -0.33 | 1232.74 | 1232.74 | 1232.74 | 0 |
| 1720197000 | 1236.85 | 33.92 | 2.82 | 1236.85 | 1236.85 | 1236.85 | 0 |
| 1720110600 | 1202.93 | 10.53 | 0.88 | 1202.93 | 1202.93 | 1202.93 | 0 |
| 1720024200 | 1192.4 | 17.55 | 1.49 | 1192.4 | 1192.4 | 1192.4 | 0 |
| 1719937800 | 1174.85 | -5.7 | -0.48 | 1174.85 | 1174.85 | 1174.85 | 0 |
| 1719851400 | 1180.55 | 0.97 | 0.08 | 1180.55 | 1180.55 | 1180.55 | 0 |
| 1719592200 | 1179.58 | 11.44 | 0.98 | 1179.58 | 1179.58 | 1179.58 | 0 |
| 1719505800 | 1168.14 | -12.84 | -1.09 | 1168.14 | 1168.14 | 1168.14 | 0 |
| 1719419400 | 1180.98 | 8.98 | 0.77 | 1180.98 | 1180.98 | 1180.98 | 0 |
| 1719333000 | 1172 | 1.51 | 0.13 | 1172 | 1172 | 1172 | 0 |
| 1719246600 | 1170.49 | 0.22 | 0.02 | 1170.49 | 1170.49 | 1170.49 | 0 |
| 1718987400 | 1170.27 | -34.56 | -2.87 | 1170.27 | 1170.27 | 1170.27 | 0 |
| 1718901000 | 1204.83 | 10.17 | 0.85 | 1204.83 | 1204.83 | 1204.83 | 0 |
| 1718814600 | 1194.66 | -43.45 | -3.51 | 1194.66 | 1194.66 | 1194.66 | 0 |
| 1718728200 | 1238.1099 | -3.6 | -0.29 | 1238.1099 | 1238.1099 | 1238.1099 | 0 |
| 1718641800 | 1241.71 | -10.68 | -0.85 | 1241.71 | 1241.71 | 1241.71 | 0 |
| 1718382600 | 1252.39 | -45.99 | -3.54 | 1252.39 | 1252.39 | 1252.39 | 0 |
| 1718296200 | 1298.38 | -23.14 | -1.75 | 1298.38 | 1298.38 | 1298.38 | 0 |
| 1718209800 | 1321.52 | 28.63 | 2.21 | 1321.52 | 1321.52 | 1321.52 | 0 |
| 1718123400 | 1292.89 | -5.19 | -0.40 | 1292.89 | 1292.89 | 1292.89 | 0 |
| 1718037000 | 1298.08 | -8.4 | -0.64 | 1298.08 | 1298.08 | 1298.08 | 0 |
| 1717777800 | 1306.48 | 41.6 | 3.29 | 1306.48 | 1306.48 | 1306.48 | 0 |
| 1717691400 | 1264.88 | -15.43 | -1.21 | 1264.88 | 1264.88 | 1264.88 | 0 |
| 1717605000 | 1280.31 | 20.39 | 1.62 | 1280.31 | 1280.31 | 1280.31 | 0 |
| 1717518600 | 1259.92 | -7.49 | -0.59 | 1259.92 | 1259.92 | 1259.92 | 0 |
| 1717432200 | 1267.41 | 3.34 | 0.26 | 1267.41 | 1267.41 | 1267.41 | 0 |
| 1717173000 | 1264.07 | -10.07 | -0.79 | 1264.07 | 1264.07 | 1264.07 | 0 |
| 1717086600 | 1274.14 | 1.83 | 0.14 | 1274.14 | 1274.14 | 1274.14 | 0 |
| 1717000200 | 1272.31 | -38.31 | -2.92 | 1272.31 | 1272.31 | 1272.31 | 0 |
| 1716913800 | 1310.6199 | 4.38 | 0.34 | 1310.6199 | 1310.6199 | 1310.6199 | 0 |
| 1716827400 | 1306.24 | -1.07 | -0.08 | 1306.24 | 1306.24 | 1306.24 | 0 |
| 1716568200 | 1307.31 | -0.79 | -0.06 | 1307.31 | 1307.31 | 1307.31 | 0 |
| 1716481800 | 1308.1 | 13.46 | 1.04 | 1308.1 | 1308.1 | 1308.1 | 0 |
| 1716395400 | 1294.64 | 43.08 | 3.44 | 1294.64 | 1294.64 | 1294.64 | 0 |
| 1716309000 | 1251.56 | -37.35 | -2.90 | 1251.56 | 1251.56 | 1251.56 | 0 |
| 1716222600 | 1288.91 | 17.74 | 1.40 | 1288.91 | 1288.91 | 1288.91 | 0 |
| 1715963400 | 1271.17 | -2.78 | -0.22 | 1271.17 | 1271.17 | 1271.17 | 0 |
| 1715877000 | 1273.95 | -27.66 | -2.13 | 1273.95 | 1273.95 | 1273.95 | 0 |
| 1715790600 | 1301.6099 | 28.29 | 2.22 | 1301.6099 | 1301.6099 | 1301.6099 | 0 |
| 1715704200 | 1273.32 | 4.38 | 0.35 | 1273.32 | 1273.32 | 1273.32 | 0 |
| 1715617800 | 1268.94 | -26.03 | -2.01 | 1268.94 | 1268.94 | 1268.94 | 0 |
| 1715358600 | 1294.97 | 31.89 | 2.52 | 1294.97 | 1294.97 | 1294.97 | 0 |
| 1715272200 | 1263.08 | 24 | 1.94 | 1263.08 | 1263.08 | 1263.08 | 0 |
| 1715185800 | 1239.08 | -10.12 | -0.81 | 1239.08 | 1239.08 | 1239.08 | 0 |
| 1715099400 | 1249.2 | 126.35 | 11.25 | 1249.2 | 1249.2 | 1249.2 | 0 |
| 1715013000 | 1122.85 | 25.74 | 2.35 | 1122.85 | 1122.85 | 1122.85 | 0 |
| 1714753800 | 1097.1099 | 5.85 | 0.54 | 1097.1099 | 1097.1099 | 1097.1099 | 0 |
| 1714667400 | 1091.26 | -43.86 | -3.86 | 1091.26 | 1091.26 | 1091.26 | 0 |
| 1714494600 | 1135.1199 | -3.56 | -0.31 | 1135.1199 | 1135.1199 | 1135.1199 | 0 |
| 1714408200 | 1138.68 | -10.04 | -0.87 | 1138.68 | 1138.68 | 1138.68 | 0 |
| 1714149000 | 1148.72 | 17.51 | 1.55 | 1148.72 | 1148.72 | 1148.72 | 0 |
| 1714062600 | 1131.21 | 30.2 | 2.74 | 1131.21 | 1131.21 | 1131.21 | 0 |
| 1713976200 | 1101.01 | 49.08 | 4.67 | 1101.01 | 1101.01 | 1101.01 | 0 |
| 1713889800 | 1051.93 | 5.34 | 0.51 | 1051.93 | 1051.93 | 1051.93 | 0 |
| 1713803400 | 1046.59 | -10.33 | -0.98 | 1046.59 | 1046.59 | 1046.59 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
