FTSE Latibex   (IBEXL)

IBEXL
🏛️ Spanien →
2,097.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
11:30 2,097.10 2,105.00 2,097.10 2,103.80 1.3K
13:05 2,109.70 2,109.70 2,109.70 2,109.70 1.9K
14:45 2,108.70 2,108.70 2,108.70 2,108.70 3.4K
15:00 2,109.30 2,109.30 2,109.30 2,109.30 1.9K
15:45 2,110.20 2,110.20 2,110.20 2,110.20 2.2K
16:00 2,111.40 2,111.40 2,111.40 2,111.40 0.1K
16:10 2,102.70 2,102.70 2,102.70 2,102.70 0.1K
17:20 2,102.40 2,102.40 2,102.40 2,102.40 0.5K
17:30 2,110.50 2,110.50 2,110.50 2,110.50 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 2,106.30 2,107.40 2,097.80 2,097.80 0.1M
2025-09-25 2,110.90 2,118.20 2,103.40 2,107.50 0.1M
2025-09-24 2,097.10 2,111.40 2,097.10 2,110.50 0.0M
2025-09-23 2,075.90 2,087.10 2,052.40 2,087.10 0.0M
2025-09-22 2,086.10 2,105.50 2,073.30 2,073.30 0.0M
2025-09-19 2,072.80 2,082.50 2,023.80 2,079.50 0.0M
2025-09-18 2,045.00 2,079.80 2,044.70 2,079.80 0.0M
2025-09-17 2,041.30 2,048.50 2,041.30 2,047.80 0.0M
2025-09-16 2,010.30 2,041.80 1,991.00 2,038.80 0.1M
2025-09-15 2,020.10 2,026.20 2,009.30 2,026.20 0.1M
2025-09-12 2,013.50 2,018.30 2,010.30 2,012.00 0.0M
2025-09-11 1,996.90 2,010.70 1,996.90 2,010.70 0.1M
2025-09-10 2,006.90 2,006.90 1,991.20 1,996.90 0.0M
2025-09-09 1,996.00 2,008.40 1,995.30 2,002.20 0.0M
2025-09-08 1,993.20 2,030.20 1,989.90 1,989.90 0.1M
2025-09-05 2,007.30 2,007.60 1,989.10 1,989.90 0.1M
2025-09-04 1,971.30 1,988.60 1,969.30 1,988.60 0.1M
2025-09-03 1,974.90 1,990.70 1,974.90 1,983.10 0.1M
2025-09-02 1,981.20 2,001.80 1,978.80 1,980.90 0.2M
2025-09-01 1,995.00 2,000.00 1,982.70 1,982.70 0.0M
2025-08-29 1,990.80 1,997.30 1,982.10 1,993.70 0.0M
2025-08-28 1,988.40 1,995.60 1,969.80 1,995.60 0.0M
2025-08-27 1,953.10 1,969.50 1,949.10 1,969.50 0.1M
2025-08-26 1,965.00 1,990.20 1,961.80 1,961.80 0.1M
2025-08-25 1,930.10 1,965.10 1,930.10 1,965.10 0.1M
2025-08-22 1,925.30 1,932.40 1,913.80 1,929.20 0.2M
2025-08-21 1,908.50 1,920.40 1,905.90 1,906.70 0.2M
2025-08-20 1,903.60 1,928.00 1,903.60 1,909.50 0.1M
2025-08-19 1,947.00 1,963.00 1,913.60 1,913.60 0.2M
2025-08-18 1,952.70 1,956.40 1,943.50 1,946.60 0.2M
2025-08-15 1,952.40 1,952.90 1,937.80 1,937.80 0.2M
2025-08-14 1,960.00 1,964.50 1,943.50 1,949.60 0.3M
2025-08-13 1,981.00 1,987.00 1,956.90 1,956.90 0.2M
2025-08-12 1,974.70 1,984.00 1,974.70 1,978.50 0.1M
2025-08-11 1,945.10 1,973.00 1,940.30 1,973.00 0.3M
2025-08-08 1,943.70 1,946.00 1,935.80 1,938.80 0.1M
2025-08-07 1,962.20 1,967.60 1,945.10 1,945.10 0.1M
2025-08-06 1,944.70 1,953.10 1,917.20 1,953.10 0.0M
2025-08-05 1,944.10 1,977.50 1,938.60 1,948.50 0.0M
2025-08-04 1,952.00 1,979.40 1,939.00 1,939.00 0.0M
2025-08-01 1,929.90 1,951.30 1,929.90 1,930.20 0.0M
2025-07-31 1,905.30 1,915.40 1,897.00 1,915.40 0.0M
2025-07-30 1,896.40 1,915.40 1,896.20 1,905.30 0.1M
2025-07-29 1,885.00 1,909.50 1,881.80 1,908.70 0.1M
2025-07-28 1,880.10 1,893.50 1,849.70 1,890.70 0.1M
2025-07-25 1,866.30 1,872.30 1,851.20 1,866.30 0.0M
2025-07-24 1,912.20 1,912.20 1,882.60 1,882.60 0.1M
2025-07-23 1,880.70 1,889.60 1,878.40 1,885.90 0.1M
2025-07-22 1,864.90 1,878.60 1,860.80 1,870.10 0.1M
2025-07-21 1,867.20 1,873.90 1,867.20 1,869.60 0.1M
2025-07-18 1,868.40 1,883.40 1,861.00 1,867.90 0.2M
2025-07-17 1,871.60 1,897.20 1,869.00 1,872.30 0.1M
2025-07-16 1,882.10 1,882.10 1,866.80 1,866.80 0.1M
2025-07-15 1,894.00 1,896.30 1,879.70 1,879.90 0.1M
2025-07-14 1,893.80 1,893.80 1,886.00 1,887.10 0.1M
2025-07-11 1,912.00 1,912.80 1,894.30 1,894.30 0.0M
2025-07-10 1,917.20 1,936.00 1,898.60 1,918.70 0.1M
2025-07-09 1,954.10 1,954.10 1,930.30 1,931.20 0.1M
2025-07-08 1,940.50 1,941.90 1,935.90 1,939.90 0.1M
2025-07-07 1,964.00 1,964.00 1,937.40 1,937.40 0.1M
2025-07-04 1,956.80 1,961.30 1,939.50 1,944.20 0.1M
2025-07-03 1,945.30 1,964.30 1,945.30 1,955.80 0.0M
2025-07-02 1,918.20 1,945.40 1,918.20 1,945.40 0.1M
2025-07-01 1,911.50 1,918.80 1,907.50 1,916.80 0.1M
2025-06-30 1,906.30 1,922.80 1,906.30 1,908.20 0.0M
2025-06-27 1,909.70 1,910.50 1,884.40 1,904.00 0.1M
2025-06-26 1,896.90 1,898.20 1,887.20 1,887.20 0.1M
2025-06-25 1,909.10 1,909.70 1,880.10 1,880.10 0.1M
2025-06-24 1,899.70 1,909.60 1,897.30 1,898.30 0.1M
2025-06-23 1,963.90 1,963.90 1,924.00 1,924.00 0.2M
2025-06-20 1,965.20 1,971.20 1,930.50 1,930.50 0.2M
2025-06-19 1,955.40 1,983.80 1,950.30 1,965.10 0.0M
2025-06-18 1,972.20 1,990.80 1,949.50 1,955.40 0.2M
2025-06-17 1,958.80 1,981.60 1,958.80 1,969.90 0.1M
2025-06-16 1,956.20 1,967.60 1,940.50 1,960.10 0.3M
2025-06-13 1,953.10 1,988.40 1,935.60 1,938.80 0.4M
2025-06-12 1,928.60 1,934.50 1,913.80 1,919.60 0.1M
2025-06-11 1,909.50 1,946.20 1,909.50 1,928.50 0.1M
2025-06-10 1,889.80 1,910.90 1,888.20 1,910.90 0.1M
2025-06-09 1,883.10 1,900.00 1,874.10 1,884.40 0.3M
2025-06-06 1,888.80 1,929.80 1,877.00 1,878.70 0.1M
2025-06-05 1,898.80 1,920.90 1,890.30 1,896.70 0.3M
2025-06-04 1,902.00 1,914.80 1,881.70 1,897.90 0.2M
2025-06-03 1,907.30 1,912.30 1,879.30 1,890.60 0.4M
2025-06-02 1,924.00 1,935.10 1,901.60 1,901.60 0.2M
2025-05-30 1,951.40 1,985.30 1,911.60 1,917.00 0.2M
2025-05-29 1,948.90 1,972.20 1,934.70 1,934.70 0.1M
2025-05-28 1,940.90 1,949.70 1,936.50 1,936.50 0.1M
2025-05-27 1,955.70 1,964.80 1,932.30 1,932.30 0.1M
2025-05-26 1,900.10 1,917.20 1,900.10 1,917.20 0.1M
2025-05-23 1,925.10 1,940.80 1,905.00 1,905.00 0.2M
2025-05-22 1,930.00 1,949.10 1,930.00 1,934.80 0.1M
2025-05-21 1,958.70 1,963.30 1,937.80 1,937.80 0.2M
2025-05-20 1,967.60 1,967.60 1,955.80 1,964.90 0.1M
2025-05-19 1,961.00 1,980.40 1,942.70 1,962.30 0.1M
2025-05-16 1,964.90 1,965.30 1,948.40 1,952.00 0.1M
2025-05-15 1,976.90 1,978.40 1,949.60 1,952.70 0.1M
2025-05-14 1,953.60 1,962.20 1,945.30 1,959.20 0.1M
2025-05-13 1,932.00 1,953.60 1,926.40 1,953.60 0.1M
2025-05-12 1,908.20 1,944.40 1,908.20 1,927.60 0.1M
2025-05-09 1,896.30 1,904.00 1,890.90 1,897.70 0.0M
2025-05-08 1,827.80 1,890.30 1,827.50 1,890.30 0.0M
2025-05-07 1,835.40 1,860.30 1,831.30 1,833.30 0.2M
2025-05-06 1,840.70 1,851.10 1,831.20 1,831.20 0.2M
2025-05-05 1,858.90 1,875.60 1,853.20 1,853.20 0.2M
2025-05-02 1,852.10 1,871.80 1,852.10 1,861.10 0.3M
2025-04-30 1,879.60 1,882.90 1,852.80 1,852.80 0.1M
2025-04-29 1,856.40 1,888.50 1,853.00 1,865.80 0.1M
2025-04-28 1,854.70 1,863.40 1,842.50 1,862.30 0.1M
2025-04-25 1,841.50 1,862.80 1,841.50 1,853.60 0.1M
2025-04-24 1,863.50 1,866.80 1,847.80 1,847.80 0.3M
2025-04-23 1,821.40 1,847.00 1,804.90 1,847.00 0.2M
2025-04-22 1,752.90 1,784.80 1,745.40 1,784.80 0.2M
2025-04-18 1,762.40 1,762.40 1,745.00 1,760.40 0.3M
2025-04-17 1,762.40 1,762.40 1,745.00 1,760.40 0.3M
2025-04-16 1,768.70 1,798.00 1,752.50 1,766.40 0.4M
2025-04-15 1,754.20 1,793.50 1,738.90 1,793.50 0.3M
2025-04-14 1,745.60 1,777.20 1,742.30 1,756.20 0.3M
2025-04-11 1,752.90 1,771.30 1,715.20 1,745.60 0.4M
2025-04-10 1,728.20 1,776.30 1,717.80 1,773.10 0.3M
2025-04-09 1,754.50 1,755.10 1,698.30 1,698.30 0.4M
2025-04-08 1,791.00 1,821.40 1,771.80 1,799.10 0.3M
2025-04-07 1,851.80 1,867.40 1,771.40 1,771.40 0.2M
2025-04-04 1,971.80 1,983.20 1,841.90 1,841.90 0.2M
2025-04-03 1,974.00 1,974.00 1,936.30 1,955.20 0.1M
2025-04-02 1,991.10 1,991.10 1,973.60 1,980.70 0.0M
2025-04-01 1,976.50 1,999.20 1,976.50 1,989.20 0.0M
2025-03-31 1,982.10 1,985.90 1,971.90 1,971.90 0.0M
2025-03-28 2,000.30 2,000.30 1,979.40 1,979.40 0.0M
2025-03-27 2,003.50 2,013.50 2,003.50 2,006.20 0.1M
2025-03-26 2,001.80 2,019.50 2,000.70 2,002.40 0.0M
2025-03-25 1,988.70 2,003.50 1,985.90 2,003.50 0.0M
2025-03-24 1,988.80 1,988.80 1,969.30 1,986.10 0.1M
2025-03-21 1,980.00 1,981.30 1,974.10 1,974.10 0.0M
2025-03-20 1,994.30 1,994.30 1,980.00 1,980.00 0.1M
2025-03-19 1,974.60 1,985.80 1,970.10 1,985.80 0.2M
2025-03-18 1,961.90 1,982.30 1,956.70 1,972.00 0.2M
2025-03-17 1,937.40 1,972.10 1,937.40 1,957.90 0.2M
2025-03-14 1,898.30 1,931.40 1,897.70 1,931.40 0.2M
2025-03-13 1,884.10 1,907.00 1,878.90 1,907.00 0.2M
2025-03-12 1,902.20 1,902.20 1,881.30 1,896.90 0.2M
2025-03-11 1,909.30 1,921.60 1,891.40 1,916.60 0.2M
2025-03-10 1,964.20 1,964.20 1,928.30 1,933.80 0.2M
2025-03-07 1,927.30 1,958.00 1,922.20 1,949.80 0.3M
2025-03-06 1,949.90 1,960.30 1,936.80 1,960.30 0.2M
2025-03-05 1,965.30 2,011.10 1,933.90 1,961.80 0.3M
2025-03-04 2,029.00 2,029.00 1,985.20 1,985.20 0.0M
2025-03-03 2,021.90 2,050.40 2,021.90 2,029.00 0.0M
2025-02-28 2,020.80 2,024.50 1,999.30 2,021.80 0.1M
2025-02-27 2,044.10 2,044.10 1,999.90 2,024.00 0.3M
2025-02-26 2,046.30 2,051.40 2,039.90 2,041.10 0.1M
2025-02-25 2,073.20 2,076.90 2,046.30 2,046.30 0.2M
2025-02-24 2,090.50 2,090.50 2,073.80 2,073.80 0.2M
2025-02-21 2,079.80 2,087.60 2,079.60 2,087.60 0.1M
2025-02-20 2,086.70 2,093.40 2,079.80 2,079.80 0.1M
2025-02-19 2,108.50 2,112.70 2,087.80 2,087.80 0.1M
2025-02-18 2,086.50 2,105.60 2,083.20 2,105.40 0.1M
2025-02-17 2,070.00 2,105.00 2,065.60 2,086.50 0.0M
2025-02-14 2,019.50 2,047.70 2,018.80 2,047.70 0.2M
2025-02-13 2,016.20 2,034.00 2,003.50 2,032.50 0.2M
2025-02-12 2,026.40 2,030.20 2,011.20 2,011.20 0.2M
2025-02-11 2,024.90 2,032.90 2,017.80 2,032.90 0.1M
2025-02-10 2,002.80 2,026.70 2,001.10 2,026.70 0.1M
2025-02-07 2,008.60 2,035.50 2,001.30 2,006.50 0.1M
2025-02-06 2,002.50 2,023.60 2,002.40 2,009.60 0.1M
2025-02-05 2,014.20 2,017.10 1,997.00 1,998.80 0.2M
2025-02-04 2,010.50 2,019.90 2,004.80 2,013.30 0.0M
2025-02-03 2,001.70 2,011.90 2,001.70 2,010.20 0.0M
2025-01-31 2,002.30 2,017.70 1,997.60 2,010.70 0.1M
2025-01-30 2,001.20 2,005.90 1,984.70 1,993.90 0.1M
2025-01-29 1,969.30 1,977.30 1,962.50 1,974.40 0.1M
2025-01-28 1,947.10 1,967.10 1,947.10 1,967.10 0.1M
2025-01-27 1,943.80 1,970.30 1,934.00 1,957.30 0.2M
2025-01-24 1,955.80 1,959.40 1,938.00 1,959.40 0.2M
2025-01-23 1,948.70 1,954.30 1,937.60 1,945.90 0.2M
2025-01-22 1,929.00 1,951.20 1,929.00 1,948.50 0.1M
2025-01-21 1,933.00 1,934.80 1,915.50 1,930.40 0.1M
2025-01-20 1,947.90 1,948.50 1,932.80 1,932.80 0.1M
2025-01-17 1,938.50 1,951.00 1,938.50 1,948.40 0.1M
2025-01-16 1,940.90 1,946.50 1,931.30 1,931.30 0.1M
2025-01-15 1,928.50 1,938.00 1,920.30 1,938.00 0.1M
2025-01-14 1,933.60 1,938.90 1,927.20 1,933.00 0.2M
2025-01-13 1,938.40 1,938.40 1,925.10 1,936.30 0.1M
2025-01-10 1,943.10 1,949.50 1,929.70 1,948.70 0.2M
2025-01-09 1,936.70 1,946.00 1,928.50 1,946.00 0.1M
2025-01-08 1,938.30 1,946.60 1,929.10 1,944.30 0.1M
2025-01-07 1,933.20 1,948.60 1,913.70 1,948.60 0.1M
2025-01-06 1,925.40 1,947.40 1,908.20 1,947.40 0.1M
2025-01-03 1,939.50 1,941.20 1,912.20 1,929.60 0.1M
2025-01-02 1,892.30 1,948.10 1,877.60 1,948.10 0.2M