Premium
Frankfurt SDAX Indication Index Total Return (DE3C)
DBI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 369.39 | 2.57459487716 | 14347.5 | 14735.38 | 14291.53 | 0 | 0 | IX |
| 4 | 834.8 | 6.01350373035 | 13882.09 | 14735.38 | 13596.9 | 0 | 0 | IX |
| 12 | 1478.81 | 11.170879765 | 13238.08 | 14735.38 | 13119.09 | 0 | 0 | IX |
| 26 | 1291.34 | 9.61852587045 | 13425.55 | 14735.38 | 13119.09 | 0 | 0 | IX |
| 52 | 787.17 | 5.65101093202 | 13929.72 | 15346.25 | 12938.32 | 0 | 0 | IX |
| 156 | -249.72 | -1.66851411241 | 14966.61 | 15346.25 | 10102.47 | 0 | 0 | IX |
| 260 | 2032.66 | 16.0250957291 | 12684.23 | 17461.9 | 7831.7 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 14568.26 | 88.04 | 0.61 | 14451.44 | 14578.57 | 14420.14 | 0 |
| 1738690200 | 14480.22 | 45.67 | 0.32 | 14468.91 | 14499.71 | 14333.79 | 0 |
| 1738603800 | 14434.55 | -190.75 | -1.30 | 14368.97 | 14457.79 | 14291.53 | 0 |
| 1738344600 | 14625.3 | 46.69 | 0.32 | 14604.5 | 14644.83 | 14596.32 | 0 |
| 1738258200 | 14578.61 | 239.31 | 1.67 | 14347.5 | 14612.44 | 14346.18 | 0 |
| 1738171800 | 14339.3 | -42.82 | -0.30 | 14420.51 | 14463.96 | 14330.84 | 0 |
| 1738085400 | 14382.12 | 95.36 | 0.67 | 14305.3 | 14414.35 | 14285.57 | 0 |
| 1737999000 | 14286.76 | -39.42 | -0.28 | 14213.5 | 14325.6 | 14135.82 | 0 |
| 1737739800 | 14326.18 | 113.74 | 0.80 | 14231.64 | 14358.02 | 14205.58 | 0 |
| 1737653400 | 14212.44 | 89.88 | 0.64 | 14131.57 | 14214.2 | 14094.06 | 0 |
| 1737567000 | 14122.56 | -20.87 | -0.15 | 14181.15 | 14194.35 | 14092.47 | 0 |
| 1737480600 | 14143.43 | 73.17 | 0.52 | 14053.24 | 14162.24 | 14053.24 | 0 |
| 1737394200 | 14070.26 | 55.46 | 0.40 | 14015.24 | 14139.83 | 14015.24 | 0 |
| 1737135000 | 14014.8 | 186.66 | 1.35 | 13887.72 | 14044.83 | 13887.37 | 0 |
| 1737048600 | 13828.14 | -9.8 | -0.07 | 13844.42 | 13913.3 | 13750.27 | 0 |
| 1736962200 | 13837.94 | 231.24 | 1.70 | 13626.35 | 13847.09 | 13626.35 | 0 |
| 1736875800 | 13606.7 | -32.04 | -0.23 | 13677.92 | 13743.31 | 13596.9 | 0 |
| 1736789400 | 13638.74 | -182.54 | -1.32 | 13805.23 | 13813.45 | 13602.66 | 0 |
| 1736530200 | 13821.28 | -99.86 | -0.72 | 13897.38 | 13957.06 | 13800.99 | 0 |
| 1736443800 | 13921.14 | 50.38 | 0.36 | 13882.09 | 13921.14 | 13821.49 | 0 |
| 1736357400 | 13870.76 | -142.71 | -1.02 | 14006.22 | 14027.71 | 13857.52 | 0 |
| 1736271000 | 14013.47 | -16.59 | -0.12 | 14006.85 | 14067.38 | 13978.57 | 0 |
| 1736184600 | 14030.06 | 203.82 | 1.47 | 13874.69 | 14104.95 | 13856.65 | 0 |
| 1735925400 | 13826.24 | -43.16 | -0.31 | 13880.01 | 13905.23 | 13813.9 | 0 |
| 1735839000 | 13869.4 | 167.76 | 1.22 | 13732.37 | 13893.75 | 13729.79 | 0 |
| 1735579800 | 13701.64 | 5.15 | 0.04 | 13678.82 | 13727.78 | 13655.19 | 0 |
| 1735320600 | 13696.49 | 128.76 | 0.95 | 13565.8 | 13721.04 | 13553.2 | 0 |
| 1734975000 | 13567.73 | 28.56 | 0.21 | 13553.07 | 13571.33 | 13460.66 | 0 |
| 1734715800 | 13539.17 | -40.88 | -0.30 | 13529.56 | 13545.09 | 13340.07 | 0 |
| 1734629400 | 13580.05 | -268.83 | -1.94 | 13653.95 | 13682.31 | 13580.05 | 0 |
| 1734543000 | 13848.88 | 16.22 | 0.12 | 13828.81 | 13907.71 | 13825.48 | 0 |
| 1734456600 | 13832.66 | -89.22 | -0.64 | 13895.08 | 13932.51 | 13820.25 | 0 |
| 1734370200 | 13921.88 | -163.55 | -1.16 | 14095.86 | 14095.86 | 13877.42 | 0 |
| 1734111000 | 14085.43 | -101.55 | -0.72 | 14166.88 | 14277.52 | 14077.42 | 0 |
| 1734024600 | 14186.98 | 2.46 | 0.02 | 14171.43 | 14246.82 | 14154.21 | 0 |
| 1733938200 | 14184.52 | 65.94 | 0.47 | 14100.67 | 14203.91 | 14097.31 | 0 |
| 1733851800 | 14118.58 | 37.35 | 0.27 | 14068.45 | 14166.11 | 14055.91 | 0 |
| 1733765400 | 14081.23 | 72.09 | 0.51 | 14020.46 | 14142.32 | 14020.46 | 0 |
| 1733506200 | 14009.14 | 65.93 | 0.47 | 13922.14 | 14017.89 | 13922.14 | 0 |
| 1733419800 | 13943.21 | 183.45 | 1.33 | 13767.7 | 13962.71 | 13767.7 | 0 |
| 1733333400 | 13759.76 | 236.69 | 1.75 | 13536.93 | 13783.29 | 13536.93 | 0 |
| 1733247000 | 13523.07 | 10.44 | 0.08 | 13514.6 | 13564.96 | 13493.27 | 0 |
| 1733160600 | 13512.63 | -50.23 | -0.37 | 13542.03 | 13570.64 | 13468.33 | 0 |
| 1732901400 | 13562.86 | 102.67 | 0.76 | 13467.99 | 13566.97 | 13467.99 | 0 |
| 1732815000 | 13460.19 | 66.8 | 0.50 | 13417.1 | 13504.77 | 13405.75 | 0 |
| 1732728600 | 13393.39 | 54.56 | 0.41 | 13352.33 | 13406.95 | 13335.94 | 0 |
| 1732642200 | 13338.83 | -150.62 | -1.12 | 13445.4 | 13465.58 | 13325.15 | 0 |
| 1732555800 | 13489.45 | 168.06 | 1.26 | 13353.3 | 13514.15 | 13338.96 | 0 |
| 1732296600 | 13321.39 | 67.61 | 0.51 | 13248.81 | 13356.74 | 13219.58 | 0 |
| 1732210200 | 13253.78 | 7.07 | 0.05 | 13268.63 | 13277.8 | 13130.63 | 0 |
| 1732123800 | 13246.71 | -11.58 | -0.09 | 13311.19 | 13361.95 | 13198.13 | 0 |
| 1732037400 | 13258.29 | -151.91 | -1.13 | 13410.39 | 13475.05 | 13119.09 | 0 |
| 1731951000 | 13410.2 | 14.06 | 0.10 | 13448.6 | 13498.38 | 13363.21 | 0 |
| 1731691800 | 13396.14 | 28.93 | 0.22 | 13421.85 | 13504.53 | 13338.08 | 0 |
| 1731605400 | 13367.21 | 115.47 | 0.87 | 13238.08 | 13384.12 | 13179.76 | 0 |
| 1731519000 | 13251.74 | 25.82 | 0.20 | 13291.17 | 13397.81 | 13189.53 | 0 |
| 1731432600 | 13225.92 | -349.36 | -2.57 | 13499.24 | 13523 | 13220.95 | 0 |
| 1731346200 | 13575.28 | 197.63 | 1.48 | 13428.83 | 13653.44 | 13423.2 | 0 |
| 1731087000 | 13377.65 | -67.97 | -0.51 | 13441.42 | 13478.2 | 13341.45 | 0 |
| 1731000600 | 13445.62 | 290.5 | 2.21 | 13178.69 | 13470.77 | 13151.8 | 0 |
| 1730914200 | 13155.12 | -252.82 | -1.89 | 13361.49 | 13470.1 | 13142.13 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
