DAXsubsector Diversified Financial Kurs (I2VA)
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 | 5.51 | 1.8468861031 | 298.34 | 301.04 | 294.79 | 0 | 0 | IX |
| 4 | 2.13 | 0.705952538778 | 301.72 | 316.92 | 286.37 | 0 | 0 | IX |
| 12 | -17.29 | -5.38394469702 | 321.14 | 335.68 | 286.37 | 0 | 0 | IX |
| 26 | 37.59 | 14.1177796139 | 266.26 | 337.48 | 260.51 | 0 | 0 | IX |
| 52 | 66.33 | 27.9260693836 | 237.52 | 337.48 | 190.06 | 0 | 0 | IX |
| 156 | -155.21 | -33.8103951553 | 459.06 | 465.53 | 172.36 | 0 | 0 | IX |
| 260 | -77.3 | -20.2807293716 | 381.15 | 532.23 | 172.36 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 303.85 | 2.81 | 0.93 | 303.85 | 303.85 | 303.85 | 0 |
| 1724344200 | 301.04 | 3.19 | 1.07 | 301.04 | 301.04 | 301.04 | 0 |
| 1724257800 | 297.85 | 3.06 | 1.04 | 297.85 | 297.85 | 297.85 | 0 |
| 1724171400 | 294.79 | -4.86 | -1.62 | 294.79 | 294.79 | 294.79 | 0 |
| 1724085000 | 299.64999 | 1.31 | 0.44 | 299.64999 | 299.64999 | 299.64999 | 0 |
| 1723825800 | 298.33999 | 1.9 | 0.64 | 298.33999 | 298.33999 | 298.33999 | 0 |
| 1723739400 | 296.44 | 4.51 | 1.54 | 296.44 | 296.44 | 296.44 | 0 |
| 1723653000 | 291.93 | -2.35 | -0.80 | 291.93 | 291.93 | 291.93 | 0 |
| 1723566600 | 294.27999 | -2.82 | -0.95 | 294.27999 | 294.27999 | 294.27999 | 0 |
| 1723480200 | 297.1 | 3.95 | 1.35 | 297.1 | 297.1 | 297.1 | 0 |
| 1723221000 | 293.14999 | 1.7 | 0.58 | 293.14999 | 293.14999 | 293.14999 | 0 |
| 1723134600 | 291.45 | -4.48 | -1.51 | 291.45 | 291.45 | 291.45 | 0 |
| 1723048200 | 295.93 | 6.62 | 2.29 | 295.93 | 295.93 | 295.93 | 0 |
| 1722961800 | 289.31 | 2.94 | 1.03 | 289.31 | 289.31 | 289.31 | 0 |
| 1722875400 | 286.37 | -11.44 | -3.84 | 286.37 | 286.37 | 286.37 | 0 |
| 1722616200 | 297.81 | -11.23 | -3.63 | 297.81 | 297.81 | 297.81 | 0 |
| 1722529800 | 309.04 | -7.88 | -2.49 | 309.04 | 309.04 | 309.04 | 0 |
| 1722443400 | 316.92 | 3.14 | 1.00 | 316.92 | 316.92 | 316.92 | 0 |
| 1722357000 | 313.77999 | 8.27 | 2.71 | 313.77999 | 313.77999 | 313.77999 | 0 |
| 1722270600 | 305.51 | 3.79 | 1.26 | 305.51 | 305.51 | 305.51 | 0 |
| 1722011400 | 301.72 | 2.08 | 0.69 | 301.72 | 301.72 | 301.72 | 0 |
| 1721925000 | 299.64 | -5.03 | -1.65 | 299.64 | 299.64 | 299.64 | 0 |
| 1721838600 | 304.67 | -0.7 | -0.23 | 304.67 | 304.67 | 304.67 | 0 |
| 1721752200 | 305.37 | -30.31 | -9.03 | 305.37 | 305.37 | 305.37 | 0 |
| 1721665800 | 335.68 | 10.73 | 3.30 | 335.68 | 335.68 | 335.68 | 0 |
| 1721406600 | 324.95 | -2.45 | -0.75 | 324.95 | 324.95 | 324.95 | 0 |
| 1721320200 | 327.39999 | 4.08 | 1.26 | 327.39999 | 327.39999 | 327.39999 | 0 |
| 1721233800 | 323.32 | 2.75 | 0.86 | 323.32 | 323.32 | 323.32 | 0 |
| 1721147400 | 320.57 | 1.26 | 0.39 | 320.57 | 320.57 | 320.57 | 0 |
| 1721061000 | 319.31 | -1.73 | -0.54 | 319.31 | 319.31 | 319.31 | 0 |
| 1720801800 | 321.04 | 1.61 | 0.50 | 321.04 | 321.04 | 321.04 | 0 |
| 1720715400 | 319.43 | 2.99 | 0.94 | 319.43 | 319.43 | 319.43 | 0 |
| 1720629000 | 316.44 | 3.15 | 1.01 | 316.44 | 316.44 | 316.44 | 0 |
| 1720542600 | 313.29 | -5.02 | -1.58 | 313.29 | 313.29 | 313.29 | 0 |
| 1720456200 | 318.31 | -0.66 | -0.21 | 318.31 | 318.31 | 318.31 | 0 |
| 1720197000 | 318.97 | 2.77 | 0.88 | 318.97 | 318.97 | 318.97 | 0 |
| 1720110600 | 316.2 | 0.45 | 0.14 | 316.2 | 316.2 | 316.2 | 0 |
| 1720024200 | 315.75 | 10.96 | 3.60 | 315.75 | 315.75 | 315.75 | 0 |
| 1719937800 | 304.79 | -1.48 | -0.48 | 304.79 | 304.79 | 304.79 | 0 |
| 1719851400 | 306.27 | 3.42 | 1.13 | 306.27 | 306.27 | 306.27 | 0 |
| 1719592200 | 302.85 | -5.38 | -1.75 | 302.85 | 302.85 | 302.85 | 0 |
| 1719505800 | 308.23 | 1.23 | 0.40 | 308.23 | 308.23 | 308.23 | 0 |
| 1719419400 | 307 | -3.58 | -1.15 | 307 | 307 | 307 | 0 |
| 1719333000 | 310.58 | -0.21 | -0.07 | 310.58 | 310.58 | 310.58 | 0 |
| 1719246600 | 310.79 | 3.8 | 1.24 | 310.79 | 310.79 | 310.79 | 0 |
| 1718987400 | 306.99 | -1.43 | -0.46 | 306.99 | 306.99 | 306.99 | 0 |
| 1718901000 | 308.42 | 7.69 | 2.56 | 308.42 | 308.42 | 308.42 | 0 |
| 1718814600 | 300.73 | 6.24 | 2.12 | 300.73 | 300.73 | 300.73 | 0 |
| 1718728200 | 294.49 | 5.1 | 1.76 | 294.49 | 294.49 | 294.49 | 0 |
| 1718641800 | 289.39 | 2.36 | 0.82 | 289.39 | 289.39 | 289.39 | 0 |
| 1718382600 | 287.02999 | -7.53 | -2.56 | 287.02999 | 287.02999 | 287.02999 | 0 |
| 1718296200 | 294.56 | -10.46 | -3.43 | 294.56 | 294.56 | 294.56 | 0 |
| 1718209800 | 305.02 | 3.68 | 1.22 | 305.02 | 305.02 | 305.02 | 0 |
| 1718123400 | 301.33999 | -3.7 | -1.21 | 301.33999 | 301.33999 | 301.33999 | 0 |
| 1718037000 | 305.04 | -0.84 | -0.27 | 305.04 | 305.04 | 305.04 | 0 |
| 1717777800 | 305.88 | -12.61 | -3.96 | 305.88 | 305.88 | 305.88 | 0 |
| 1717691400 | 318.49 | -2.83 | -0.88 | 318.49 | 318.49 | 318.49 | 0 |
| 1717605000 | 321.32 | 7.43 | 2.37 | 321.32 | 321.32 | 321.32 | 0 |
| 1717518600 | 313.89 | -4.67 | -1.47 | 313.89 | 313.89 | 313.89 | 0 |
| 1717432200 | 318.56 | -2.58 | -0.80 | 318.56 | 318.56 | 318.56 | 0 |
| 1717173000 | 321.14 | -5.07 | -1.55 | 321.14 | 321.14 | 321.14 | 0 |
| 1717086600 | 326.20999 | 2.91 | 0.90 | 326.20999 | 326.20999 | 326.20999 | 0 |
| 1717000200 | 323.3 | -10.61 | -3.18 | 323.3 | 323.3 | 323.3 | 0 |
| 1716913800 | 333.91 | -3.57 | -1.06 | 333.91 | 333.91 | 333.91 | 0 |
| 1716827400 | 337.48 | 4.2 | 1.26 | 337.48 | 337.48 | 337.48 | 0 |
| 1716568200 | 333.27999 | 5.52 | 1.68 | 333.27999 | 333.27999 | 333.27999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
