DAXsector Financial Services Kurs (CXKV)
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 | -11.62 | -1.04503921145 | 1111.92 | 1113.93 | 1098.49 | 0 | 0 | IX |
| 4 | 14.91 | 1.37369977612 | 1085.39 | 1128.17 | 1078.66 | 0 | 0 | IX |
| 12 | 58.89 | 5.65483335094 | 1041.41 | 1128.17 | 1012.3 | 0 | 0 | IX |
| 26 | 42.27 | 3.99516081775 | 1058.03 | 1128.17 | 1006.01 | 0 | 0 | IX |
| 52 | 201.53 | 22.4228668069 | 898.77 | 1128.17 | 879.61 | 0 | 0 | IX |
| 156 | -46.84 | -4.08319821469 | 1147.14 | 1160.06 | 701.07 | 0 | 0 | IX |
| 260 | 222.53 | 25.351743623 | 877.77 | 1364.85 | 701.07 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 1100.3 | 1.81 | 0.16 | 1100.3 | 1100.3 | 1100.3 | 0 |
| 1742491800 | 1098.49 | -11.66 | -1.05 | 1098.49 | 1098.49 | 1098.49 | 0 |
| 1742405400 | 1110.15 | -1.11 | -0.10 | 1110.15 | 1110.15 | 1110.15 | 0 |
| 1742319000 | 1111.26 | -2.67 | -0.24 | 1111.26 | 1111.26 | 1111.26 | 0 |
| 1742232600 | 1113.93 | 2.01 | 0.18 | 1113.93 | 1113.93 | 1113.93 | 0 |
| 1741973400 | 1111.92 | 21.04 | 1.93 | 1111.92 | 1111.92 | 1111.92 | 0 |
| 1741887000 | 1090.88 | -1.09 | -0.10 | 1090.88 | 1090.88 | 1090.88 | 0 |
| 1741800600 | 1091.97 | 11.18 | 1.03 | 1091.97 | 1091.97 | 1091.97 | 0 |
| 1741714200 | 1080.79 | -11.67 | -1.07 | 1080.79 | 1080.79 | 1080.79 | 0 |
| 1741627800 | 1092.46 | 12.09 | 1.12 | 1092.46 | 1092.46 | 1092.46 | 0 |
| 1741368600 | 1080.3699 | 1.71 | 0.16 | 1080.3699 | 1080.3699 | 1080.3699 | 0 |
| 1741282200 | 1078.66 | -16.37 | -1.49 | 1078.66 | 1078.66 | 1078.66 | 0 |
| 1741195800 | 1095.03 | -21.6 | -1.93 | 1095.03 | 1095.03 | 1095.03 | 0 |
| 1741109400 | 1116.63 | -6.16 | -0.55 | 1116.63 | 1116.63 | 1116.63 | 0 |
| 1741023000 | 1122.79 | 3.61 | 0.32 | 1122.79 | 1122.79 | 1122.79 | 0 |
| 1740763800 | 1119.18 | -8.99 | -0.80 | 1119.18 | 1119.18 | 1119.18 | 0 |
| 1740677400 | 1128.17 | 7.99 | 0.71 | 1128.17 | 1128.17 | 1128.17 | 0 |
| 1740591000 | 1120.18 | 19.36 | 1.76 | 1120.18 | 1120.18 | 1120.18 | 0 |
| 1740504600 | 1100.82 | 4.67 | 0.43 | 1100.82 | 1100.82 | 1100.82 | 0 |
| 1740418200 | 1096.15 | 10.76 | 0.99 | 1096.15 | 1096.15 | 1096.15 | 0 |
| 1740159000 | 1085.39 | -0.54 | -0.05 | 1085.39 | 1085.39 | 1085.39 | 0 |
| 1740072600 | 1085.93 | -3.3 | -0.30 | 1085.93 | 1085.93 | 1085.93 | 0 |
| 1739986200 | 1089.23 | -10.44 | -0.95 | 1089.23 | 1089.23 | 1089.23 | 0 |
| 1739899800 | 1099.67 | 7.82 | 0.72 | 1099.67 | 1099.67 | 1099.67 | 0 |
| 1739813400 | 1091.85 | -4.86 | -0.44 | 1091.85 | 1091.85 | 1091.85 | 0 |
| 1739554200 | 1096.71 | -11.65 | -1.05 | 1096.71 | 1096.71 | 1096.71 | 0 |
| 1739467800 | 1108.3599 | 18.95 | 1.74 | 1108.3599 | 1108.3599 | 1108.3599 | 0 |
| 1739381400 | 1089.41 | -6.01 | -0.55 | 1089.41 | 1089.41 | 1089.41 | 0 |
| 1739295000 | 1095.42 | -3.19 | -0.29 | 1095.42 | 1095.42 | 1095.42 | 0 |
| 1739208600 | 1098.6099 | 4.51 | 0.41 | 1098.6099 | 1098.6099 | 1098.6099 | 0 |
| 1738949400 | 1094.1 | -6.44 | -0.59 | 1094.1 | 1094.1 | 1094.1 | 0 |
| 1738863000 | 1100.54 | 1.8 | 0.16 | 1100.54 | 1100.54 | 1100.54 | 0 |
| 1738776600 | 1098.74 | 16.99 | 1.57 | 1098.74 | 1098.74 | 1098.74 | 0 |
| 1738690200 | 1081.75 | -1.17 | -0.11 | 1081.75 | 1081.75 | 1081.75 | 0 |
| 1738603800 | 1082.92 | -3.24 | -0.30 | 1082.92 | 1082.92 | 1082.92 | 0 |
| 1738344600 | 1086.16 | -0.72 | -0.07 | 1086.16 | 1086.16 | 1086.16 | 0 |
| 1738258200 | 1086.88 | 24.37 | 2.29 | 1086.88 | 1086.88 | 1086.88 | 0 |
| 1738171800 | 1062.51 | -4.3 | -0.40 | 1062.51 | 1062.51 | 1062.51 | 0 |
| 1738085400 | 1066.81 | 5.48 | 0.52 | 1066.81 | 1066.81 | 1066.81 | 0 |
| 1737999000 | 1061.33 | 15.46 | 1.48 | 1061.33 | 1061.33 | 1061.33 | 0 |
| 1737739800 | 1045.8699 | -8.74 | -0.83 | 1045.8699 | 1045.8699 | 1045.8699 | 0 |
| 1737653400 | 1054.6099 | 4.11 | 0.39 | 1054.6099 | 1054.6099 | 1054.6099 | 0 |
| 1737567000 | 1050.5 | 1.36 | 0.13 | 1050.5 | 1050.5 | 1050.5 | 0 |
| 1737480600 | 1049.14 | 4.41 | 0.42 | 1049.14 | 1049.14 | 1049.14 | 0 |
| 1737394200 | 1044.73 | -1.42 | -0.14 | 1044.73 | 1044.73 | 1044.73 | 0 |
| 1737135000 | 1046.15 | 7.62 | 0.73 | 1046.15 | 1046.15 | 1046.15 | 0 |
| 1737048600 | 1038.53 | -0.86 | -0.08 | 1038.53 | 1038.53 | 1038.53 | 0 |
| 1736962200 | 1039.39 | 20.19 | 1.98 | 1039.39 | 1039.39 | 1039.39 | 0 |
| 1736875800 | 1019.2 | 6.9 | 0.68 | 1019.2 | 1019.2 | 1019.2 | 0 |
| 1736789400 | 1012.3 | -7.29 | -0.71 | 1012.3 | 1012.3 | 1012.3 | 0 |
| 1736530200 | 1019.59 | -13.65 | -1.32 | 1019.59 | 1019.59 | 1019.59 | 0 |
| 1736443800 | 1033.24 | 6.44 | 0.63 | 1033.24 | 1033.24 | 1033.24 | 0 |
| 1736357400 | 1026.8 | -0.64 | -0.06 | 1026.8 | 1026.8 | 1026.8 | 0 |
| 1736271000 | 1027.44 | 2.06 | 0.20 | 1027.44 | 1027.44 | 1027.44 | 0 |
| 1736184600 | 1025.38 | -7.69 | -0.74 | 1025.38 | 1025.38 | 1025.38 | 0 |
| 1735925400 | 1033.07 | -11.03 | -1.06 | 1033.07 | 1033.07 | 1033.07 | 0 |
| 1735839000 | 1044.1 | 6.75 | 0.65 | 1044.1 | 1044.1 | 1044.1 | 0 |
| 1735579800 | 1037.35 | -4.06 | -0.39 | 1037.35 | 1037.35 | 1037.35 | 0 |
| 1735320600 | 1041.41 | 8.72 | 0.84 | 1041.41 | 1041.41 | 1041.41 | 0 |
| 1734975000 | 1032.69 | -7.61 | -0.73 | 1032.69 | 1032.69 | 1032.69 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
