DAXsubsector Securities Brokers Kurs (I2VC)
DBI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.83 | 0.415987971432 | 199.525 | 200.5825 | 199.155 | 0 | 0 | IX |
| 4 | 0.2575 | 0.128687264958 | 200.0975 | 203.125 | 198.42 | 0 | 0 | IX |
| 12 | -1.035 | -0.513928199017 | 201.39 | 203.125 | 197.5075 | 0 | 0 | IX |
| 26 | -0.955 | -0.474392727634 | 201.31 | 205.46 | 197.5075 | 0 | 0 | IX |
| 52 | 4.7575 | 2.43229080126 | 195.5975 | 205.46 | 192.6175 | 0 | 0 | IX |
| 156 | -663.875 | -76.8169353066 | 864.23 | 864.23 | 185.5075 | 0 | 0 | IX |
| 260 | -379.125 | -65.4250362394 | 579.48 | 944.18 | 185.5075 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 200.005 | 0.02 | 0.01 | 200.155 | 200.5825 | 199.9875 | 0 |
| 1742405400 | 199.985 | 0.03 | 0.02 | 200.055 | 200.57 | 199.925 | 0 |
| 1742319000 | 199.955 | -0.03 | -0.02 | 199.9475 | 200.0775 | 199.695 | 0 |
| 1742232600 | 199.985 | 0.54 | 0.27 | 199.4425 | 200.16 | 199.4425 | 0 |
| 1741973400 | 199.4425 | -0.17 | -0.09 | 199.525 | 199.6925 | 199.155 | 0 |
| 1741887000 | 199.6125 | 0.17 | 0.09 | 199.45 | 199.655 | 199.1875 | 0 |
| 1741800600 | 199.44 | 0.02 | 0.01 | 199.4925 | 199.5825 | 198.6425 | 0 |
| 1741714200 | 199.4225 | 0.04 | 0.02 | 199.41 | 199.5175 | 199.2125 | 0 |
| 1741627800 | 199.385 | 0.18 | 0.09 | 199.215 | 199.58 | 199.2125 | 0 |
| 1741368600 | 199.2075 | 0.4 | 0.20 | 199.12 | 199.645 | 198.975 | 0 |
| 1741282200 | 198.81 | -0.46 | -0.23 | 198.635 | 199.725 | 198.595 | 0 |
| 1741195800 | 199.2725 | -2.05 | -1.02 | 200.3825 | 200.625 | 198.42 | 0 |
| 1741109400 | 201.325 | 0.24 | 0.12 | 201.345 | 201.625 | 201.215 | 0 |
| 1741023000 | 201.085 | -0.39 | -0.19 | 201.475 | 203.125 | 200.915 | 0 |
| 1740763800 | 201.475 | 0.14 | 0.07 | 201.445 | 201.6 | 200.8475 | 0 |
| 1740677400 | 201.335 | 0.17 | 0.08 | 201.315 | 201.885 | 201.035 | 0 |
| 1740591000 | 201.17 | 0.23 | 0.12 | 200.87 | 201.195 | 200.865 | 0 |
| 1740504600 | 200.935 | 0.36 | 0.18 | 200.685 | 201.01 | 200.68 | 0 |
| 1740418200 | 200.575 | 0.04 | 0.02 | 200.535 | 201.89 | 200.38 | 0 |
| 1740159000 | 200.535 | 0.47 | 0.23 | 200.0975 | 200.835 | 200.0975 | 0 |
| 1740072600 | 200.065 | 0.13 | 0.06 | 199.9775 | 200.3475 | 199.8775 | 0 |
| 1739986200 | 199.9375 | -0.57 | -0.29 | 200.325 | 200.57 | 199.6725 | 0 |
| 1739899800 | 200.51 | 0.04 | 0.02 | 200.3175 | 200.705 | 199.925 | 0 |
| 1739813400 | 200.47 | -0.08 | -0.04 | 200.545 | 200.68 | 200.175 | 0 |
| 1739554200 | 200.545 | -0.27 | -0.13 | 200.77 | 200.775 | 200.495 | 0 |
| 1739467800 | 200.81 | 0.95 | 0.48 | 199.695 | 201.25 | 199.695 | 0 |
| 1739381400 | 199.8575 | -0.74 | -0.37 | 200.4325 | 201.655 | 199.725 | 0 |
| 1739295000 | 200.6 | -1 | -0.50 | 201.445 | 201.51 | 200.5 | 0 |
| 1739208600 | 201.6 | 0.31 | 0.16 | 201.285 | 201.765 | 201.22 | 0 |
| 1738949400 | 201.285 | -0.14 | -0.07 | 201.665 | 201.71 | 200.82 | 0 |
| 1738863000 | 201.425 | -0.12 | -0.06 | 201.73 | 201.795 | 199.525 | 0 |
| 1738776600 | 201.545 | 0.5 | 0.25 | 201.61 | 201.81 | 201.4 | 0 |
| 1738690200 | 201.045 | -0.07 | -0.03 | 200.86 | 201.09 | 200.495 | 0 |
| 1738603800 | 201.11 | 1.1 | 0.55 | 200.01 | 201.53 | 200.01 | 0 |
| 1738344600 | 200.01 | 0.74 | 0.37 | 199.5625 | 200.155 | 199.1825 | 0 |
| 1738258200 | 199.2725 | 0.75 | 0.38 | 198.9775 | 199.6125 | 198.8425 | 0 |
| 1738171800 | 198.52 | -0.28 | -0.14 | 199.2325 | 199.28 | 198.445 | 0 |
| 1738085400 | 198.8 | -0.36 | -0.18 | 199.0725 | 199.1475 | 198.77 | 0 |
| 1737999000 | 199.1575 | 0.55 | 0.28 | 198.6075 | 199.6625 | 198.6075 | 0 |
| 1737739800 | 198.6075 | -0.4 | -0.20 | 199.0275 | 199.1425 | 198.28 | 0 |
| 1737653400 | 199.01 | -0.2 | -0.10 | 199.2075 | 199.4225 | 198.7175 | 0 |
| 1737567000 | 199.2075 | -0.16 | -0.08 | 199.49 | 199.8025 | 199.1975 | 0 |
| 1737480600 | 199.3675 | 0.2 | 0.10 | 199.445 | 199.4575 | 199.0075 | 0 |
| 1737394200 | 199.1675 | 0.1 | 0.05 | 199.3125 | 199.3125 | 198.8275 | 0 |
| 1737135000 | 199.0625 | 0.24 | 0.12 | 199.18 | 199.455 | 199.0025 | 0 |
| 1737048600 | 198.825 | 0.09 | 0.05 | 198.6775 | 198.865 | 198.1525 | 0 |
| 1736962200 | 198.735 | 1.18 | 0.60 | 197.5575 | 198.9975 | 197.5575 | 0 |
| 1736875800 | 197.5575 | -0.5 | -0.25 | 198.34 | 198.385 | 197.5075 | 0 |
| 1736789400 | 198.0575 | -0.41 | -0.20 | 198.04 | 198.295 | 197.81 | 0 |
| 1736530200 | 198.4625 | -0.37 | -0.18 | 198.5375 | 198.625 | 198.05 | 0 |
| 1736443800 | 198.83 | -0.25 | -0.12 | 198.8675 | 199.14 | 198.7 | 0 |
| 1736357400 | 199.075 | -0.62 | -0.31 | 199.6225 | 199.6575 | 198.945 | 0 |
| 1736271000 | 199.69 | -0.37 | -0.18 | 200.055 | 200.185 | 199.505 | 0 |
| 1736184600 | 200.055 | -0.39 | -0.19 | 200.445 | 200.445 | 199.7775 | 0 |
| 1735925400 | 200.445 | -0.49 | -0.24 | 201.43 | 201.43 | 200.36 | 0 |
| 1735839000 | 200.935 | 0.04 | 0.02 | 200.895 | 201.75 | 199.845 | 0 |
| 1735579800 | 200.895 | 0.02 | 0.01 | 200.875 | 200.905 | 199.21 | 0 |
| 1735320600 | 200.875 | -0.68 | -0.34 | 201.39 | 201.39 | 200.045 | 0 |
| 1734975000 | 201.555 | -0.5 | -0.24 | 202.05 | 202.05 | 201.49 | 0 |
| 1734715800 | 202.05 | 0.27 | 0.13 | 201.785 | 202.28 | 201.0175 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
