DAXsector Insurance Kurs (CXKI)
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 | -1.4 | -0.149763053455 | 934.81 | 934.81 | 922.67 | 0 | 0 | IX |
| 4 | 43.54 | 4.89284951735 | 889.87 | 936.36 | 869.56 | 0 | 0 | IX |
| 12 | 87.73 | 10.3739002933 | 845.68 | 936.36 | 845.68 | 0 | 0 | IX |
| 26 | 194.89 | 26.3892650165 | 738.52 | 936.36 | 738.52 | 0 | 0 | IX |
| 52 | 201.73 | 27.5707959764 | 731.68 | 936.36 | 725.05 | 0 | 0 | IX |
| 156 | 335.65 | 56.1512981799 | 597.76 | 936.36 | 460.07 | 0 | 0 | IX |
| 260 | 323.79 | 53.1134149142 | 609.62 | 936.36 | 323.02 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 933.41 | 4.38 | 0.47 | 933.41 | 933.41 | 933.41 | 0 |
| 1738776600 | 929.03 | 1.05 | 0.11 | 929.03 | 929.03 | 929.03 | 0 |
| 1738690200 | 927.98 | 5.31 | 0.58 | 927.98 | 927.98 | 927.98 | 0 |
| 1738603800 | 922.67 | -6.42 | -0.69 | 922.67 | 922.67 | 922.67 | 0 |
| 1738344600 | 929.09 | -5.72 | -0.61 | 929.09 | 929.09 | 929.09 | 0 |
| 1738258200 | 934.81 | 0.92 | 0.10 | 934.81 | 934.81 | 934.81 | 0 |
| 1738171800 | 933.89 | -2.47 | -0.26 | 933.89 | 933.89 | 933.89 | 0 |
| 1738085400 | 936.36 | 2.76 | 0.30 | 936.36 | 936.36 | 936.36 | 0 |
| 1737999000 | 933.6 | 12.93 | 1.40 | 933.6 | 933.6 | 933.6 | 0 |
| 1737739800 | 920.67 | -4.03 | -0.44 | 920.67 | 920.67 | 920.67 | 0 |
| 1737653400 | 924.7 | 24.91 | 2.77 | 924.7 | 924.7 | 924.7 | 0 |
| 1737567000 | 899.79 | 0 | 0.00 | 899.79 | 899.79 | 899.79 | 0 |
| 1737480600 | 899.79 | -4.18 | -0.46 | 899.79 | 899.79 | 899.79 | 0 |
| 1737394200 | 903.97 | 0.67 | 0.07 | 903.97 | 903.97 | 903.97 | 0 |
| 1737135000 | 903.3 | 7.04 | 0.79 | 903.3 | 903.3 | 903.3 | 0 |
| 1737048600 | 896.26 | 6.68 | 0.75 | 896.26 | 896.26 | 896.26 | 0 |
| 1736962200 | 889.58 | 15.48 | 1.77 | 889.58 | 889.58 | 889.58 | 0 |
| 1736875800 | 874.1 | 4.54 | 0.52 | 874.1 | 874.1 | 874.1 | 0 |
| 1736789400 | 869.56 | -5.32 | -0.61 | 869.56 | 869.56 | 869.56 | 0 |
| 1736530200 | 874.88 | -14.99 | -1.68 | 874.88 | 874.88 | 874.88 | 0 |
| 1736443800 | 889.87 | -7.63 | -0.85 | 889.87 | 889.87 | 889.87 | 0 |
| 1736357400 | 897.5 | 2.13 | 0.24 | 897.5 | 897.5 | 897.5 | 0 |
| 1736271000 | 895.37 | 8.12 | 0.92 | 895.37 | 895.37 | 895.37 | 0 |
| 1736184600 | 887.25 | 5.4 | 0.61 | 887.25 | 887.25 | 887.25 | 0 |
| 1735925400 | 881.85 | 2.6 | 0.30 | 881.85 | 881.85 | 881.85 | 0 |
| 1735839000 | 879.25 | 5.67 | 0.65 | 879.25 | 879.25 | 879.25 | 0 |
| 1735579800 | 873.58 | -2.64 | -0.30 | 873.58 | 873.58 | 873.58 | 0 |
| 1735320600 | 876.22 | -0.98 | -0.11 | 876.22 | 876.22 | 876.22 | 0 |
| 1734975000 | 877.2 | 1.59 | 0.18 | 877.2 | 877.2 | 877.2 | 0 |
| 1734715800 | 875.61 | -9.48 | -1.07 | 875.61 | 875.61 | 875.61 | 0 |
| 1734629400 | 885.09 | -4.73 | -0.53 | 885.09 | 885.09 | 885.09 | 0 |
| 1734543000 | 889.82 | -7.67 | -0.85 | 889.82 | 889.82 | 889.82 | 0 |
| 1734456600 | 897.49 | -5.05 | -0.56 | 897.49 | 897.49 | 897.49 | 0 |
| 1734370200 | 902.54 | -3.81 | -0.42 | 902.54 | 902.54 | 902.54 | 0 |
| 1734111000 | 906.35 | 21.51 | 2.43 | 906.35 | 906.35 | 906.35 | 0 |
| 1734024600 | 884.84 | -10.09 | -1.13 | 884.84 | 884.84 | 884.84 | 0 |
| 1733938200 | 894.93 | 6.18 | 0.70 | 894.93 | 894.93 | 894.93 | 0 |
| 1733851800 | 888.75 | -2.82 | -0.32 | 888.75 | 888.75 | 888.75 | 0 |
| 1733765400 | 891.57 | -9.62 | -1.07 | 891.57 | 891.57 | 891.57 | 0 |
| 1733506200 | 901.19 | -8.29 | -0.91 | 901.19 | 901.19 | 901.19 | 0 |
| 1733419800 | 909.48 | 10.97 | 1.22 | 909.48 | 909.48 | 909.48 | 0 |
| 1733333400 | 898.51 | 8.54 | 0.96 | 898.51 | 898.51 | 898.51 | 0 |
| 1733247000 | 889.97 | 0.01 | 0.00 | 889.97 | 889.97 | 889.97 | 0 |
| 1733160600 | 889.96 | 17.44 | 2.00 | 889.96 | 889.96 | 889.96 | 0 |
| 1732901400 | 872.52 | 7.56 | 0.87 | 872.52 | 872.52 | 872.52 | 0 |
| 1732815000 | 864.96 | 2.78 | 0.32 | 864.96 | 864.96 | 864.96 | 0 |
| 1732728600 | 862.18 | -5.6 | -0.65 | 862.18 | 862.18 | 862.18 | 0 |
| 1732642200 | 867.78 | -3.37 | -0.39 | 867.78 | 867.78 | 867.78 | 0 |
| 1732555800 | 871.15 | 5.02 | 0.58 | 871.15 | 871.15 | 871.15 | 0 |
| 1732296600 | 866.13 | 2.29 | 0.27 | 866.13 | 866.13 | 866.13 | 0 |
| 1732210200 | 863.84 | 17 | 2.01 | 863.84 | 863.84 | 863.84 | 0 |
| 1732123800 | 846.84 | 0.82 | 0.10 | 846.84 | 846.84 | 846.84 | 0 |
| 1732037400 | 846.02 | -6.08 | -0.71 | 846.02 | 846.02 | 846.02 | 0 |
| 1731951000 | 852.1 | 1.68 | 0.20 | 852.1 | 852.1 | 852.1 | 0 |
| 1731691800 | 850.42 | 4.74 | 0.56 | 850.42 | 850.42 | 850.42 | 0 |
| 1731605400 | 845.68 | 4.52 | 0.54 | 845.68 | 845.68 | 845.68 | 0 |
| 1731519000 | 841.16 | 2.35 | 0.28 | 841.16 | 841.16 | 841.16 | 0 |
| 1731432600 | 838.81 | -18.09 | -2.11 | 838.81 | 838.81 | 838.81 | 0 |
| 1731346200 | 856.9 | 11.46 | 1.36 | 856.9 | 856.9 | 856.9 | 0 |
| 1731087000 | 845.44 | -4.92 | -0.58 | 845.44 | 845.44 | 845.44 | 0 |
| 1731000600 | 850.36 | 0.2 | 0.02 | 850.36 | 850.36 | 850.36 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
