SDAX Kursindex (SDXK)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 191.01 | 2.82418380186 | 6763.37 | 7160.23 | 6763.37 | 0 | 0 | IX |
| 4 | 547.32 | 8.54245160807 | 6407.06 | 7160.23 | 6343.17 | 0 | 0 | IX |
| 12 | 1045.17 | 17.6871358439 | 5909.21 | 7160.23 | 5857.53 | 0 | 0 | IX |
| 26 | 1066.22 | 18.1078639167 | 5888.16 | 7160.23 | 5667.88 | 0 | 0 | IX |
| 52 | 793.41 | 12.8780045999 | 6160.97 | 7160.23 | 5667.88 | 0 | 0 | IX |
| 156 | 208.83 | 3.09581872494 | 6745.55 | 7160.23 | 4633.25 | 0 | 0 | IX |
| 260 | 3080.6 | 79.5243921957 | 3873.78 | 8036.75 | 3873.78 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 6954.38 | -24.41 | -0.35 | 6954.38 | 6954.38 | 6954.38 | 0 |
| 1742491800 | 6978.79 | -132.64 | -1.87 | 6978.79 | 6978.79 | 6978.79 | 0 |
| 1742405400 | 7111.43 | -48.8 | -0.68 | 7111.43 | 7111.43 | 7111.43 | 0 |
| 1742319000 | 7160.23 | 207.92 | 2.99 | 7160.23 | 7160.23 | 7160.23 | 0 |
| 1742232600 | 6952.31 | 188.94 | 2.79 | 6952.31 | 6952.31 | 6952.31 | 0 |
| 1741973400 | 6763.37 | 212.73 | 3.25 | 6763.37 | 6763.37 | 6763.37 | 0 |
| 1741887000 | 6550.64 | -33.99 | -0.52 | 6550.64 | 6550.64 | 6550.64 | 0 |
| 1741800600 | 6584.63 | 78.43 | 1.21 | 6584.63 | 6584.63 | 6584.63 | 0 |
| 1741714200 | 6506.2 | -76.73 | -1.17 | 6506.2 | 6506.2 | 6506.2 | 0 |
| 1741627800 | 6582.93 | -133.43 | -1.99 | 6582.93 | 6582.93 | 6582.93 | 0 |
| 1741368600 | 6716.36 | -63.14 | -0.93 | 6716.36 | 6716.36 | 6716.36 | 0 |
| 1741282200 | 6779.5 | 101.78 | 1.52 | 6779.5 | 6779.5 | 6779.5 | 0 |
| 1741195800 | 6677.72 | 334.55 | 5.27 | 6677.72 | 6677.72 | 6677.72 | 0 |
| 1741109400 | 6343.17 | -208.23 | -3.18 | 6343.17 | 6343.17 | 6343.17 | 0 |
| 1741023000 | 6551.4 | 162.05 | 2.54 | 6551.4 | 6551.4 | 6551.4 | 0 |
| 1740763800 | 6389.35 | -68.94 | -1.07 | 6389.35 | 6389.35 | 6389.35 | 0 |
| 1740677400 | 6458.29 | -51.03 | -0.78 | 6458.29 | 6458.29 | 6458.29 | 0 |
| 1740591000 | 6509.32 | 84.17 | 1.31 | 6509.32 | 6509.32 | 6509.32 | 0 |
| 1740504600 | 6425.15 | -37.75 | -0.58 | 6425.15 | 6425.15 | 6425.15 | 0 |
| 1740418200 | 6462.9 | 55.84 | 0.87 | 6462.9 | 6462.9 | 6462.9 | 0 |
| 1740159000 | 6407.06 | 26.66 | 0.42 | 6407.06 | 6407.06 | 6407.06 | 0 |
| 1740072600 | 6380.4 | -28.41 | -0.44 | 6380.4 | 6380.4 | 6380.4 | 0 |
| 1739986200 | 6408.81 | -71.73 | -1.11 | 6408.81 | 6408.81 | 6408.81 | 0 |
| 1739899800 | 6480.54 | 36.25 | 0.56 | 6480.54 | 6480.54 | 6480.54 | 0 |
| 1739813400 | 6444.29 | 65.32 | 1.02 | 6444.29 | 6444.29 | 6444.29 | 0 |
| 1739554200 | 6378.97 | 12.32 | 0.19 | 6378.97 | 6378.97 | 6378.97 | 0 |
| 1739467800 | 6366.65 | 25.48 | 0.40 | 6366.65 | 6366.65 | 6366.65 | 0 |
| 1739381400 | 6341.17 | -8.21 | -0.13 | 6341.17 | 6341.17 | 6341.17 | 0 |
| 1739295000 | 6349.38 | 30.29 | 0.48 | 6349.38 | 6349.38 | 6349.38 | 0 |
| 1739208600 | 6319.09 | 31.11 | 0.49 | 6319.09 | 6319.09 | 6319.09 | 0 |
| 1738949400 | 6287.9799 | -45.2 | -0.71 | 6287.9799 | 6287.9799 | 6287.9799 | 0 |
| 1738863000 | 6333.18 | 60.42 | 0.96 | 6333.18 | 6333.18 | 6333.18 | 0 |
| 1738776600 | 6272.76 | 34.86 | 0.56 | 6272.76 | 6272.76 | 6272.76 | 0 |
| 1738690200 | 6237.9 | 21.54 | 0.35 | 6237.9 | 6237.9 | 6237.9 | 0 |
| 1738603800 | 6216.36 | -78.84 | -1.25 | 6216.36 | 6216.36 | 6216.36 | 0 |
| 1738344600 | 6295.2 | 6.82 | 0.11 | 6295.2 | 6295.2 | 6295.2 | 0 |
| 1738258200 | 6288.38 | 120.25 | 1.95 | 6288.38 | 6288.38 | 6288.38 | 0 |
| 1738171800 | 6168.13 | -19.1 | -0.31 | 6168.13 | 6168.13 | 6168.13 | 0 |
| 1738085400 | 6187.2299 | 42.96 | 0.70 | 6187.2299 | 6187.2299 | 6187.2299 | 0 |
| 1737999000 | 6144.27 | -28.05 | -0.45 | 6144.27 | 6144.27 | 6144.27 | 0 |
| 1737739800 | 6172.32 | 54.38 | 0.89 | 6172.32 | 6172.32 | 6172.32 | 0 |
| 1737653400 | 6117.9399 | 26.27 | 0.43 | 6117.9399 | 6117.9399 | 6117.9399 | 0 |
| 1737567000 | 6091.67 | 0 | 0.00 | 6091.67 | 6091.67 | 6091.67 | 0 |
| 1737480600 | 6091.67 | 23.48 | 0.39 | 6091.67 | 6091.67 | 6091.67 | 0 |
| 1737394200 | 6068.1899 | 33.64 | 0.56 | 6068.1899 | 6068.1899 | 6068.1899 | 0 |
| 1737135000 | 6034.55 | 80.48 | 1.35 | 6034.55 | 6034.55 | 6034.55 | 0 |
| 1737048600 | 5954.07 | -6.35 | -0.11 | 5954.07 | 5954.07 | 5954.07 | 0 |
| 1736962200 | 5960.42 | 102.89 | 1.76 | 5960.42 | 5960.42 | 5960.42 | 0 |
| 1736875800 | 5857.53 | -4.52 | -0.08 | 5857.53 | 5857.53 | 5857.53 | 0 |
| 1736789400 | 5862.05 | -75.74 | -1.28 | 5862.05 | 5862.05 | 5862.05 | 0 |
| 1736530200 | 5937.79 | -50.37 | -0.84 | 5937.79 | 5937.79 | 5937.79 | 0 |
| 1736443800 | 5988.16 | 9.29 | 0.16 | 5988.16 | 5988.16 | 5988.16 | 0 |
| 1736357400 | 5978.87 | -53.63 | -0.89 | 5978.87 | 5978.87 | 5978.87 | 0 |
| 1736271000 | 6032.5 | -6.75 | -0.11 | 6032.5 | 6032.5 | 6032.5 | 0 |
| 1736184600 | 6039.25 | 89.8 | 1.51 | 6039.25 | 6039.25 | 6039.25 | 0 |
| 1735925400 | 5949.45 | -30.82 | -0.52 | 5949.45 | 5949.45 | 5949.45 | 0 |
| 1735839000 | 5980.27 | 75.68 | 1.28 | 5980.27 | 5980.27 | 5980.27 | 0 |
| 1735579800 | 5904.59 | -4.62 | -0.08 | 5904.59 | 5904.59 | 5904.59 | 0 |
| 1735320600 | 5909.21 | 67.26 | 1.15 | 5909.21 | 5909.21 | 5909.21 | 0 |
| 1734975000 | 5841.95 | 15.95 | 0.27 | 5841.95 | 5841.95 | 5841.95 | 0 |
| 1734715800 | 5826 | -27.03 | -0.46 | 5826 | 5826 | 5826 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
