DAXsubsector Insurance Kurs (I2IA)
DBI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.99 | 0.536570824639 | 184.505 | 185.765 | 184.4325 | 0 | 0 | IX |
| 4 | -0.555 | -0.298306906746 | 186.05 | 186.5725 | 184.2325 | 0 | 0 | IX |
| 12 | 0.265 | 0.143065378178 | 185.23 | 187.565 | 183.825 | 0 | 0 | IX |
| 26 | 3.025 | 1.65780676276 | 182.47 | 187.565 | 182.285 | 0 | 0 | IX |
| 52 | 3.585 | 1.97075476884 | 181.91 | 187.565 | 179.605 | 0 | 0 | IX |
| 156 | -134.095 | -41.9584467599 | 319.59 | 319.59 | 174.6825 | 0 | 0 | IX |
| 260 | -211.925 | -53.325197524 | 397.42 | 420.74 | 174.6825 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 185.495 | -0.09 | -0.05 | 185.56 | 185.765 | 185.475 | 0 |
| 1737480600 | 185.585 | 0.13 | 0.07 | 185.5225 | 185.6325 | 185.3575 | 0 |
| 1737394200 | 185.4575 | 0.11 | 0.06 | 185.345 | 185.5125 | 185.1625 | 0 |
| 1737135000 | 185.345 | 0.05 | 0.03 | 185.4475 | 185.555 | 185.345 | 0 |
| 1737048600 | 185.295 | 0.17 | 0.09 | 185.08 | 185.43 | 184.94 | 0 |
| 1736962200 | 185.1275 | 0.8 | 0.44 | 184.505 | 185.175 | 184.4325 | 0 |
| 1736875800 | 184.325 | -0.08 | -0.04 | 184.6575 | 184.6825 | 184.305 | 0 |
| 1736789400 | 184.405 | -0.26 | -0.14 | 184.455 | 184.5325 | 184.2325 | 0 |
| 1736530200 | 184.665 | -0.37 | -0.20 | 184.8925 | 184.9075 | 184.5275 | 0 |
| 1736443800 | 185.0375 | -0.19 | -0.10 | 185.09 | 185.1975 | 184.96 | 0 |
| 1736357400 | 185.2275 | -0.2 | -0.11 | 185.4675 | 185.5025 | 185.1275 | 0 |
| 1736271000 | 185.43 | -0.03 | -0.01 | 185.5725 | 185.6225 | 185.3175 | 0 |
| 1736184600 | 185.4575 | -0.11 | -0.06 | 185.4975 | 185.6225 | 185.2975 | 0 |
| 1735925400 | 185.5675 | -0.48 | -0.26 | 186.14 | 186.14 | 185.5375 | 0 |
| 1735839000 | 186.05 | 0.03 | 0.02 | 186.0175 | 186.5725 | 186.0175 | 0 |
| 1735579800 | 186.0175 | 0.14 | 0.08 | 185.8775 | 186.035 | 185.8275 | 0 |
| 1735320600 | 185.8775 | -0.21 | -0.11 | 186.05 | 186.0725 | 185.7325 | 0 |
| 1734975000 | 186.0875 | -0.23 | -0.12 | 186.165 | 186.335 | 186.0475 | 0 |
| 1734715800 | 186.315 | 0.08 | 0.04 | 186.235 | 186.6775 | 186.235 | 0 |
| 1734629400 | 186.235 | -0.25 | -0.13 | 186.1075 | 186.325 | 186.05 | 0 |
| 1734543000 | 186.485 | 0.09 | 0.05 | 186.4475 | 186.52 | 186.34 | 0 |
| 1734456600 | 186.4 | -0.02 | -0.01 | 186.415 | 186.565 | 186.275 | 0 |
| 1734370200 | 186.415 | -0.02 | -0.01 | 186.43 | 186.6325 | 186.2575 | 0 |
| 1734111000 | 186.43 | -0.34 | -0.18 | 186.715 | 186.715 | 186.43 | 0 |
| 1734024600 | 186.765 | -0.51 | -0.27 | 187.16 | 187.5 | 186.755 | 0 |
| 1733938200 | 187.275 | 0 | 0.00 | 187.2775 | 187.565 | 187.1775 | 0 |
| 1733851800 | 187.275 | 0.16 | 0.08 | 187.015 | 187.37 | 186.9725 | 0 |
| 1733765400 | 187.12 | 0.08 | 0.04 | 187.115 | 187.2825 | 186.975 | 0 |
| 1733506200 | 187.0375 | 0.11 | 0.06 | 186.895 | 187.1975 | 186.8 | 0 |
| 1733419800 | 186.925 | -0.27 | -0.14 | 187.2175 | 187.3325 | 186.885 | 0 |
| 1733333400 | 187.195 | 0.02 | 0.01 | 186.9925 | 187.2575 | 186.835 | 0 |
| 1733247000 | 187.1775 | -0.07 | -0.04 | 187.2 | 187.325 | 186.9725 | 0 |
| 1733160600 | 187.245 | 0.25 | 0.14 | 187.0575 | 187.4675 | 186.8775 | 0 |
| 1732901400 | 186.9925 | 0.36 | 0.19 | 186.635 | 186.9925 | 186.5225 | 0 |
| 1732815000 | 186.6375 | 0.44 | 0.24 | 186.2075 | 186.6375 | 186.185 | 0 |
| 1732728600 | 186.1975 | 0.16 | 0.09 | 186.2975 | 186.335 | 185.92 | 0 |
| 1732642200 | 186.0375 | -0.04 | -0.02 | 185.965 | 186.15 | 185.9175 | 0 |
| 1732555800 | 186.075 | 0.1 | 0.06 | 186.03 | 186.2325 | 185.72 | 0 |
| 1732296600 | 185.9725 | 0.56 | 0.30 | 185.4075 | 186.13 | 185.24 | 0 |
| 1732210200 | 185.4075 | 0.14 | 0.07 | 185.27 | 185.5625 | 185.095 | 0 |
| 1732123800 | 185.27 | 0.02 | 0.01 | 185.2475 | 185.31 | 184.9475 | 0 |
| 1732037400 | 185.2475 | 0.17 | 0.09 | 185.3175 | 185.645 | 185.105 | 0 |
| 1731951000 | 185.08 | -0.21 | -0.11 | 185.18 | 185.1825 | 184.7775 | 0 |
| 1731691800 | 185.2925 | -0.08 | -0.04 | 185.3275 | 185.5 | 185.0575 | 0 |
| 1731605400 | 185.37 | 0.43 | 0.23 | 184.89 | 185.3725 | 184.87 | 0 |
| 1731519000 | 184.945 | -0.09 | -0.05 | 184.765 | 185.0425 | 184.3275 | 0 |
| 1731432600 | 185.0325 | -0.1 | -0.05 | 185.1325 | 185.3275 | 184.9525 | 0 |
| 1731346200 | 185.1325 | 0.4 | 0.22 | 185.0075 | 185.185 | 184.815 | 0 |
| 1731087000 | 184.73 | 0.36 | 0.20 | 184.715 | 184.84 | 184.505 | 0 |
| 1731000600 | 184.37 | -0.2 | -0.11 | 184.62 | 184.65 | 183.9325 | 0 |
| 1730914200 | 184.5675 | 0.4 | 0.22 | 184.1675 | 184.9175 | 184.1675 | 0 |
| 1730827800 | 184.1675 | -0.21 | -0.11 | 184.2475 | 184.3725 | 184.08 | 0 |
| 1730741400 | 184.375 | -0 | -0.00 | 184.32 | 184.46 | 184.1425 | 0 |
| 1730482200 | 184.3775 | 0.13 | 0.07 | 184.2625 | 184.6525 | 184.2 | 0 |
| 1730395800 | 184.2475 | -0.28 | -0.15 | 184.24 | 184.41 | 183.825 | 0 |
| 1730309400 | 184.525 | -0.53 | -0.29 | 185.23 | 185.4 | 184.44 | 0 |
| 1730223000 | 185.055 | -0.38 | -0.20 | 185.3825 | 185.43 | 185.055 | 0 |
| 1730136600 | 185.435 | 0.1 | 0.05 | 185.13 | 185.6475 | 185.0775 | 0 |
| 1729873800 | 185.3375 | -0.36 | -0.20 | 185.635 | 185.6725 | 185.3275 | 0 |
| 1729787400 | 185.7 | 0.38 | 0.21 | 185.65 | 185.9425 | 185.56 | 0 |
| 1729701000 | 185.32 | 0.31 | 0.17 | 185.0075 | 185.4025 | 185.0075 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
