DAXsubsector ITServices Kurs (I2SB)
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 | 18.17 | 1.35221623553 | 1343.72 | 1373.54 | 1343.72 | 0 | 0 | IX |
| 4 | 122.78 | 9.90872481055 | 1239.11 | 1373.54 | 1239.11 | 0 | 0 | IX |
| 12 | 17.31 | 1.28739085811 | 1344.58 | 1373.54 | 1239.11 | 0 | 0 | IX |
| 26 | -77.91 | -5.41116821781 | 1439.8 | 1476.45 | 1239.11 | 0 | 0 | IX |
| 52 | -368.81 | -21.3098746172 | 1730.7 | 1730.7 | 1239.11 | 0 | 0 | IX |
| 156 | -796.14 | -36.8919801856 | 2158.03 | 2394.59 | 1239.11 | 0 | 0 | IX |
| 260 | -4788.98 | -77.8585793554 | 6150.87 | 6172.58 | 1239.11 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 1362.1 | 15.92 | 1.18 | 1362.1 | 1362.1 | 1362.1 | 0 |
| 1738949400 | 1346.18 | -27.36 | -1.99 | 1346.18 | 1346.18 | 1346.18 | 0 |
| 1738863000 | 1373.54 | 10.6 | 0.78 | 1373.54 | 1373.54 | 1373.54 | 0 |
| 1738776600 | 1362.94 | 19.22 | 1.43 | 1362.94 | 1362.94 | 1362.94 | 0 |
| 1738690200 | 1343.72 | 2.6 | 0.19 | 1343.72 | 1343.72 | 1343.72 | 0 |
| 1738603800 | 1341.1199 | -29.22 | -2.13 | 1341.1199 | 1341.1199 | 1341.1199 | 0 |
| 1738344600 | 1370.34 | 15.08 | 1.11 | 1370.34 | 1370.34 | 1370.34 | 0 |
| 1738258200 | 1355.26 | 24.59 | 1.85 | 1355.26 | 1355.26 | 1355.26 | 0 |
| 1738171800 | 1330.67 | -3.18 | -0.24 | 1330.67 | 1330.67 | 1330.67 | 0 |
| 1738085400 | 1333.85 | 27.42 | 2.10 | 1333.85 | 1333.85 | 1333.85 | 0 |
| 1737999000 | 1306.43 | -24.67 | -1.85 | 1306.43 | 1306.43 | 1306.43 | 0 |
| 1737739800 | 1331.1 | 29.22 | 2.24 | 1331.1 | 1331.1 | 1331.1 | 0 |
| 1737653400 | 1301.88 | -10.84 | -0.83 | 1301.88 | 1301.88 | 1301.88 | 0 |
| 1737567000 | 1312.72 | 0 | 0.00 | 1312.72 | 1312.72 | 1312.72 | 0 |
| 1737480600 | 1312.72 | 6.05 | 0.46 | 1312.72 | 1312.72 | 1312.72 | 0 |
| 1737394200 | 1306.67 | -0.31 | -0.02 | 1306.67 | 1306.67 | 1306.67 | 0 |
| 1737135000 | 1306.98 | 17.31 | 1.34 | 1306.98 | 1306.98 | 1306.98 | 0 |
| 1737048600 | 1289.67 | 8.34 | 0.65 | 1289.67 | 1289.67 | 1289.67 | 0 |
| 1736962200 | 1281.33 | 42.22 | 3.41 | 1281.33 | 1281.33 | 1281.33 | 0 |
| 1736875800 | 1239.1099 | -27.77 | -2.19 | 1239.1099 | 1239.1099 | 1239.1099 | 0 |
| 1736789400 | 1266.88 | -6.62 | -0.52 | 1266.88 | 1266.88 | 1266.88 | 0 |
| 1736530200 | 1273.5 | 5.85 | 0.46 | 1273.5 | 1273.5 | 1273.5 | 0 |
| 1736443800 | 1267.65 | -10.5 | -0.82 | 1267.65 | 1267.65 | 1267.65 | 0 |
| 1736357400 | 1278.15 | -33.3 | -2.54 | 1278.15 | 1278.15 | 1278.15 | 0 |
| 1736271000 | 1311.45 | -2.18 | -0.17 | 1311.45 | 1311.45 | 1311.45 | 0 |
| 1736184600 | 1313.63 | 11.07 | 0.85 | 1313.63 | 1313.63 | 1313.63 | 0 |
| 1735925400 | 1302.56 | -17.39 | -1.32 | 1302.56 | 1302.56 | 1302.56 | 0 |
| 1735839000 | 1319.95 | 16.99 | 1.30 | 1319.95 | 1319.95 | 1319.95 | 0 |
| 1735579800 | 1302.96 | -16.71 | -1.27 | 1302.96 | 1302.96 | 1302.96 | 0 |
| 1735320600 | 1319.67 | 22.57 | 1.74 | 1319.67 | 1319.67 | 1319.67 | 0 |
| 1734975000 | 1297.1 | 8.54 | 0.66 | 1297.1 | 1297.1 | 1297.1 | 0 |
| 1734715800 | 1288.56 | 4.39 | 0.34 | 1288.56 | 1288.56 | 1288.56 | 0 |
| 1734629400 | 1284.17 | -17.57 | -1.35 | 1284.17 | 1284.17 | 1284.17 | 0 |
| 1734543000 | 1301.74 | 7.46 | 0.58 | 1301.74 | 1301.74 | 1301.74 | 0 |
| 1734456600 | 1294.28 | -4.72 | -0.36 | 1294.28 | 1294.28 | 1294.28 | 0 |
| 1734370200 | 1299 | -21.4 | -1.62 | 1299 | 1299 | 1299 | 0 |
| 1734111000 | 1320.4 | -12.65 | -0.95 | 1320.4 | 1320.4 | 1320.4 | 0 |
| 1734024600 | 1333.05 | -5.84 | -0.44 | 1333.05 | 1333.05 | 1333.05 | 0 |
| 1733938200 | 1338.89 | 6.12 | 0.46 | 1338.89 | 1338.89 | 1338.89 | 0 |
| 1733851800 | 1332.77 | 0.51 | 0.04 | 1332.77 | 1332.77 | 1332.77 | 0 |
| 1733765400 | 1332.26 | 5.49 | 0.41 | 1332.26 | 1332.26 | 1332.26 | 0 |
| 1733506200 | 1326.77 | 4.14 | 0.31 | 1326.77 | 1326.77 | 1326.77 | 0 |
| 1733419800 | 1322.63 | 8.52 | 0.65 | 1322.63 | 1322.63 | 1322.63 | 0 |
| 1733333400 | 1314.1099 | 24.82 | 1.93 | 1314.1099 | 1314.1099 | 1314.1099 | 0 |
| 1733247000 | 1289.29 | 8.69 | 0.68 | 1289.29 | 1289.29 | 1289.29 | 0 |
| 1733160600 | 1280.6 | -21.23 | -1.63 | 1280.6 | 1280.6 | 1280.6 | 0 |
| 1732901400 | 1301.83 | -3.08 | -0.24 | 1301.83 | 1301.83 | 1301.83 | 0 |
| 1732815000 | 1304.91 | 4.05 | 0.31 | 1304.91 | 1304.91 | 1304.91 | 0 |
| 1732728600 | 1300.8599 | -20.97 | -1.59 | 1300.8599 | 1300.8599 | 1300.8599 | 0 |
| 1732642200 | 1321.83 | -5.71 | -0.43 | 1321.83 | 1321.83 | 1321.83 | 0 |
| 1732555800 | 1327.54 | 15.53 | 1.18 | 1327.54 | 1327.54 | 1327.54 | 0 |
| 1732296600 | 1312.01 | -7.2 | -0.55 | 1312.01 | 1312.01 | 1312.01 | 0 |
| 1732210200 | 1319.21 | 3.38 | 0.26 | 1319.21 | 1319.21 | 1319.21 | 0 |
| 1732123800 | 1315.83 | -28.75 | -2.14 | 1315.83 | 1315.83 | 1315.83 | 0 |
| 1732037400 | 1344.58 | 0.91 | 0.07 | 1344.58 | 1344.58 | 1344.58 | 0 |
| 1731951000 | 1343.67 | 7.85 | 0.59 | 1343.67 | 1343.67 | 1343.67 | 0 |
| 1731691800 | 1335.82 | 10.21 | 0.77 | 1335.82 | 1335.82 | 1335.82 | 0 |
| 1731605400 | 1325.6099 | 36.58 | 2.84 | 1325.6099 | 1325.6099 | 1325.6099 | 0 |
| 1731519000 | 1289.03 | -20.77 | -1.59 | 1289.03 | 1289.03 | 1289.03 | 0 |
| 1731432600 | 1309.8 | -25.59 | -1.92 | 1309.8 | 1309.8 | 1309.8 | 0 |
| 1731346200 | 1335.39 | 26.54 | 2.03 | 1335.39 | 1335.39 | 1335.39 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
