DAXsector Telecommunication Kurs (CXKT)
DBI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.54 | -0.331004045605 | 163.14 | 163.87 | 161.31 | 0 | 0 | IX |
| 4 | -4.15 | -2.48875562219 | 166.75 | 167.71 | 161.17 | 0 | 0 | IX |
| 12 | 4.04 | 2.54793138244 | 158.56 | 171.18 | 155.24 | 0 | 0 | IX |
| 26 | 27.57 | 20.4176849589 | 135.03 | 171.18 | 133.58 | 0 | 0 | IX |
| 52 | 34.86 | 27.2898074213 | 127.74 | 171.18 | 118.55 | 0 | 0 | IX |
| 156 | 70.81 | 77.1434796819 | 91.79 | 171.18 | 88.52 | 0 | 0 | IX |
| 260 | 77.47 | 91.0019969458 | 85.13 | 171.18 | 63.21 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736357400 | 162.6 | 0.35 | 0.22 | 162.6 | 162.6 | 162.6 | 0 |
| 1736271000 | 162.25 | 0.94 | 0.58 | 162.25 | 162.25 | 162.25 | 0 |
| 1736184600 | 161.31 | -2.56 | -1.56 | 161.31 | 161.31 | 161.31 | 0 |
| 1735925400 | 163.87 | 0.73 | 0.45 | 163.87 | 163.87 | 163.87 | 0 |
| 1735839000 | 163.13999 | 1.49 | 0.92 | 163.13999 | 163.13999 | 163.13999 | 0 |
| 1735579800 | 161.65 | -0.47 | -0.29 | 161.65 | 161.65 | 161.65 | 0 |
| 1735320600 | 162.12 | 0.95 | 0.59 | 162.12 | 162.12 | 162.12 | 0 |
| 1734975000 | 161.16999 | -0.44 | -0.27 | 161.16999 | 161.16999 | 161.16999 | 0 |
| 1734715800 | 161.61 | -1.82 | -1.11 | 161.61 | 161.61 | 161.61 | 0 |
| 1734629400 | 163.43 | -1.45 | -0.88 | 163.43 | 163.43 | 163.43 | 0 |
| 1734543000 | 164.88 | -1.6 | -0.96 | 164.88 | 164.88 | 164.88 | 0 |
| 1734456600 | 166.47999 | -1.23 | -0.73 | 166.47999 | 166.47999 | 166.47999 | 0 |
| 1734370200 | 167.71 | 1.04 | 0.62 | 167.71 | 167.71 | 167.71 | 0 |
| 1734111000 | 166.66999 | -0.79 | -0.47 | 166.66999 | 166.66999 | 166.66999 | 0 |
| 1734024600 | 167.46 | 0.71 | 0.43 | 167.46 | 167.46 | 167.46 | 0 |
| 1733938200 | 166.75 | 0.52 | 0.31 | 166.75 | 166.75 | 166.75 | 0 |
| 1733851800 | 166.22999 | -1.36 | -0.81 | 166.22999 | 166.22999 | 166.22999 | 0 |
| 1733765400 | 167.59 | -3.59 | -2.10 | 167.59 | 167.59 | 167.59 | 0 |
| 1733506200 | 171.18 | 0.15 | 0.09 | 171.18 | 171.18 | 171.18 | 0 |
| 1733419800 | 171.03 | 1.38 | 0.81 | 171.03 | 171.03 | 171.03 | 0 |
| 1733333400 | 169.65 | -1.15 | -0.67 | 169.65 | 169.65 | 169.65 | 0 |
| 1733247000 | 170.8 | 0.36 | 0.21 | 170.8 | 170.8 | 170.8 | 0 |
| 1733160600 | 170.44 | 1.1 | 0.65 | 170.44 | 170.44 | 170.44 | 0 |
| 1732901400 | 169.34 | 0.8 | 0.47 | 169.34 | 169.34 | 169.34 | 0 |
| 1732815000 | 168.54 | 1.2 | 0.72 | 168.54 | 168.54 | 168.54 | 0 |
| 1732728600 | 167.34 | 0.72 | 0.43 | 167.34 | 167.34 | 167.34 | 0 |
| 1732642200 | 166.62 | 1 | 0.60 | 166.62 | 166.62 | 166.62 | 0 |
| 1732555800 | 165.62 | 1.06 | 0.64 | 165.62 | 165.62 | 165.62 | 0 |
| 1732296600 | 164.56 | 2.41 | 1.49 | 164.56 | 164.56 | 164.56 | 0 |
| 1732210200 | 162.15 | 0.85 | 0.53 | 162.15 | 162.15 | 162.15 | 0 |
| 1732123800 | 161.3 | 0.43 | 0.27 | 161.3 | 161.3 | 161.3 | 0 |
| 1732037400 | 160.87 | -0.21 | -0.13 | 160.87 | 160.87 | 160.87 | 0 |
| 1731951000 | 161.08 | 0.46 | 0.29 | 161.08 | 161.08 | 161.08 | 0 |
| 1731691800 | 160.62 | -0.5 | -0.31 | 160.62 | 160.62 | 160.62 | 0 |
| 1731605400 | 161.12 | 4.96 | 3.18 | 161.12 | 161.12 | 161.12 | 0 |
| 1731519000 | 156.16 | -1 | -0.64 | 156.16 | 156.16 | 156.16 | 0 |
| 1731432600 | 157.16 | -4.14 | -2.57 | 157.16 | 157.16 | 157.16 | 0 |
| 1731346200 | 161.3 | 1 | 0.62 | 161.3 | 161.3 | 161.3 | 0 |
| 1731087000 | 160.3 | 1.52 | 0.96 | 160.3 | 160.3 | 160.3 | 0 |
| 1731000600 | 158.78 | -0.42 | -0.26 | 158.78 | 158.78 | 158.78 | 0 |
| 1730914200 | 159.19999 | 1.16 | 0.73 | 159.19999 | 159.19999 | 159.19999 | 0 |
| 1730827800 | 158.04 | 1.05 | 0.67 | 158.04 | 158.04 | 158.04 | 0 |
| 1730741400 | 156.99 | -0.42 | -0.27 | 156.99 | 156.99 | 156.99 | 0 |
| 1730482200 | 157.41 | 1.12 | 0.72 | 157.41 | 157.41 | 157.41 | 0 |
| 1730395800 | 156.29 | -1.4 | -0.89 | 156.29 | 156.29 | 156.29 | 0 |
| 1730309400 | 157.69 | -1.53 | -0.96 | 157.69 | 157.69 | 157.69 | 0 |
| 1730223000 | 159.22 | 0.4 | 0.25 | 159.22 | 159.22 | 159.22 | 0 |
| 1730136600 | 158.82 | 0.86 | 0.54 | 158.82 | 158.82 | 158.82 | 0 |
| 1729873800 | 157.96 | 0.39 | 0.25 | 157.96 | 157.96 | 157.96 | 0 |
| 1729787400 | 157.57 | 1.99 | 1.28 | 157.57 | 157.57 | 157.57 | 0 |
| 1729701000 | 155.58 | 0.34 | 0.22 | 155.58 | 155.58 | 155.58 | 0 |
| 1729614600 | 155.24 | -1.75 | -1.11 | 155.24 | 155.24 | 155.24 | 0 |
| 1729528200 | 156.99 | -2.09 | -1.31 | 156.99 | 156.99 | 156.99 | 0 |
| 1729269000 | 159.08 | 0.44 | 0.28 | 159.08 | 159.08 | 159.08 | 0 |
| 1729182600 | 158.63999 | 0.08 | 0.05 | 158.63999 | 158.63999 | 158.63999 | 0 |
| 1729096200 | 158.56 | 1.03 | 0.65 | 158.56 | 158.56 | 158.56 | 0 |
| 1729009800 | 157.53 | 2.94 | 1.90 | 157.53 | 157.53 | 157.53 | 0 |
| 1728923400 | 154.59 | 1.88 | 1.23 | 154.59 | 154.59 | 154.59 | 0 |
| 1728664200 | 152.71 | -0.25 | -0.16 | 152.71 | 152.71 | 152.71 | 0 |
| 1728577800 | 152.96 | 2.4 | 1.59 | 152.96 | 152.96 | 152.96 | 0 |
| 1728491400 | 150.56 | 0.84 | 0.56 | 150.56 | 150.56 | 150.56 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
