DAXsubsector Semiconductors Kurs (I2HC)
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 | 3.17 | 0.542158371815 | 584.7 | 607.42 | 584.7 | 0 | 0 | IX |
| 4 | -74.5 | -11.2474900735 | 662.37 | 662.37 | 583.31 | 0 | 0 | IX |
| 12 | 31.03 | 5.57251634222 | 556.84 | 662.37 | 542.53 | 0 | 0 | IX |
| 26 | 68.85 | 13.2653847636 | 519.02 | 662.37 | 502.38 | 0 | 0 | IX |
| 52 | 24.81 | 4.40627997016 | 563.06 | 683.89 | 502.38 | 0 | 0 | IX |
| 156 | 47.29 | 8.74801139517 | 540.58 | 714.86 | 387.15 | 0 | 0 | IX |
| 260 | 384.11 | 188.510993325 | 203.76 | 751.26 | 203.69 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742405400 | 604.35 | -3.07 | -0.51 | 604.35 | 604.35 | 604.35 | 0 |
| 1742319000 | 607.41999 | 16.32 | 2.76 | 607.41999 | 607.41999 | 607.41999 | 0 |
| 1742232600 | 591.1 | -4.81 | -0.81 | 591.1 | 591.1 | 591.1 | 0 |
| 1741973400 | 595.91 | 11.21 | 1.92 | 595.91 | 595.91 | 595.91 | 0 |
| 1741887000 | 584.7 | -15.11 | -2.52 | 584.7 | 584.7 | 584.7 | 0 |
| 1741800600 | 599.80999 | 9.52 | 1.61 | 599.80999 | 599.80999 | 599.80999 | 0 |
| 1741714200 | 590.29 | 1.64 | 0.28 | 590.29 | 590.29 | 590.29 | 0 |
| 1741627800 | 588.65 | -27.72 | -4.50 | 588.65 | 588.65 | 588.65 | 0 |
| 1741368600 | 616.37 | -14.84 | -2.35 | 616.37 | 616.37 | 616.37 | 0 |
| 1741282200 | 631.21 | 19.29 | 3.15 | 631.21 | 631.21 | 631.21 | 0 |
| 1741195800 | 611.91999 | 28.61 | 4.90 | 611.91999 | 611.91999 | 611.91999 | 0 |
| 1741109400 | 583.30999 | -31.14 | -5.07 | 583.30999 | 583.30999 | 583.30999 | 0 |
| 1741023000 | 614.45 | 6.3 | 1.04 | 614.45 | 614.45 | 614.45 | 0 |
| 1740763800 | 608.15 | -9.07 | -1.47 | 608.15 | 608.15 | 608.15 | 0 |
| 1740677400 | 617.22 | -18.23 | -2.87 | 617.22 | 617.22 | 617.22 | 0 |
| 1740591000 | 635.45 | -0.52 | -0.08 | 635.45 | 635.45 | 635.45 | 0 |
| 1740504600 | 635.97 | -16.97 | -2.60 | 635.97 | 635.97 | 635.97 | 0 |
| 1740418200 | 652.94 | -7.24 | -1.10 | 652.94 | 652.94 | 652.94 | 0 |
| 1740159000 | 660.17999 | -2.19 | -0.33 | 660.17999 | 660.17999 | 660.17999 | 0 |
| 1740072600 | 662.37 | 8.98 | 1.37 | 662.37 | 662.37 | 662.37 | 0 |
| 1739986200 | 653.39 | 4.51 | 0.70 | 653.39 | 653.39 | 653.39 | 0 |
| 1739899800 | 648.88 | -1.09 | -0.17 | 648.88 | 648.88 | 648.88 | 0 |
| 1739813400 | 649.97 | 6.13 | 0.95 | 649.97 | 649.97 | 649.97 | 0 |
| 1739554200 | 643.84 | -1.79 | -0.28 | 643.84 | 643.84 | 643.84 | 0 |
| 1739467800 | 645.63 | 10.53 | 1.66 | 645.63 | 645.63 | 645.63 | 0 |
| 1739381400 | 635.1 | 4.9 | 0.78 | 635.1 | 635.1 | 635.1 | 0 |
| 1739295000 | 630.2 | 2.47 | 0.39 | 630.2 | 630.2 | 630.2 | 0 |
| 1739208600 | 627.73 | -4.19 | -0.66 | 627.73 | 627.73 | 627.73 | 0 |
| 1738949400 | 631.91999 | -6.74 | -1.06 | 631.91999 | 631.91999 | 631.91999 | 0 |
| 1738863000 | 638.66 | 28.69 | 4.70 | 638.66 | 638.66 | 638.66 | 0 |
| 1738776600 | 609.97 | 16.13 | 2.72 | 609.97 | 609.97 | 609.97 | 0 |
| 1738690200 | 593.84 | 51.31 | 9.46 | 593.84 | 593.84 | 593.84 | 0 |
| 1738603800 | 542.53 | -13.92 | -2.50 | 542.53 | 542.53 | 542.53 | 0 |
| 1738344600 | 556.45 | 9.92 | 1.82 | 556.45 | 556.45 | 556.45 | 0 |
| 1738258200 | 546.53 | -16.64 | -2.95 | 546.53 | 546.53 | 546.53 | 0 |
| 1738171800 | 563.16999 | -8.79 | -1.54 | 563.16999 | 563.16999 | 563.16999 | 0 |
| 1738085400 | 571.96 | -5.5 | -0.95 | 571.96 | 571.96 | 571.96 | 0 |
| 1737999000 | 577.46 | -12.5 | -2.12 | 577.46 | 577.46 | 577.46 | 0 |
| 1737739800 | 589.96 | -1.66 | -0.28 | 589.96 | 589.96 | 589.96 | 0 |
| 1737653400 | 591.62 | -3.05 | -0.51 | 591.62 | 591.62 | 591.62 | 0 |
| 1737567000 | 594.66999 | -1.27 | -0.21 | 594.66999 | 594.66999 | 594.66999 | 0 |
| 1737480600 | 595.94 | 4.32 | 0.73 | 595.94 | 595.94 | 595.94 | 0 |
| 1737394200 | 591.62 | 1.5 | 0.25 | 591.62 | 591.62 | 591.62 | 0 |
| 1737135000 | 590.12 | 11.51 | 1.99 | 590.12 | 590.12 | 590.12 | 0 |
| 1737048600 | 578.61 | 0.02 | 0.00 | 578.61 | 578.61 | 578.61 | 0 |
| 1736962200 | 578.59 | 10.43 | 1.84 | 578.59 | 578.59 | 578.59 | 0 |
| 1736875800 | 568.16 | 5.19 | 0.92 | 568.16 | 568.16 | 568.16 | 0 |
| 1736789400 | 562.97 | 1.44 | 0.26 | 562.97 | 562.97 | 562.97 | 0 |
| 1736530200 | 561.53 | -1.17 | -0.21 | 561.53 | 561.53 | 561.53 | 0 |
| 1736443800 | 562.7 | -7.2 | -1.26 | 562.7 | 562.7 | 562.7 | 0 |
| 1736357400 | 569.9 | -21.28 | -3.60 | 569.9 | 569.9 | 569.9 | 0 |
| 1736271000 | 591.17999 | 10.21 | 1.76 | 591.17999 | 591.17999 | 591.17999 | 0 |
| 1736184600 | 580.97 | 38.35 | 7.07 | 580.97 | 580.97 | 580.97 | 0 |
| 1735925400 | 542.62 | -6.69 | -1.22 | 542.62 | 542.62 | 542.62 | 0 |
| 1735839000 | 549.30999 | -0.38 | -0.07 | 549.30999 | 549.30999 | 549.30999 | 0 |
| 1735579800 | 549.69 | -7.15 | -1.28 | 549.69 | 549.69 | 549.69 | 0 |
| 1735320600 | 556.84 | 4.94 | 0.90 | 556.84 | 556.84 | 556.84 | 0 |
| 1734975000 | 551.9 | 3.75 | 0.68 | 551.9 | 551.9 | 551.9 | 0 |
| 1734715800 | 548.15 | -7.8 | -1.40 | 548.15 | 548.15 | 548.15 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
