FTSE Latibex Top Share (IBEXLT)

IBEXLT
🏛️ Spanien →
5,222.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 5,238.50 5,238.50 5,222.50 5,222.50 0.1M
2025-09-25 5,252.10 5,261.70 5,238.50 5,238.50 0.0M
2025-09-24 5,247.70 5,257.90 5,239.00 5,247.30 0.0M
2025-09-23 5,179.10 5,233.40 5,089.70 5,233.40 0.0M
2025-09-22 5,235.20 5,286.30 5,173.90 5,173.90 0.0M
2025-09-19 5,210.40 5,226.60 5,115.90 5,226.60 0.0M
2025-09-18 5,129.50 5,211.30 5,125.90 5,211.30 0.0M
2025-09-17 5,102.50 5,134.10 5,102.50 5,134.10 0.0M
2025-09-16 5,054.70 5,117.90 5,022.50 5,098.30 0.1M
2025-09-15 5,012.00 5,075.00 4,981.80 5,075.00 0.1M
2025-09-12 5,005.20 5,011.60 4,999.00 5,002.30 0.0M
2025-09-11 4,969.50 5,005.20 4,969.50 5,005.20 0.1M
2025-09-10 4,986.90 4,986.90 4,962.80 4,969.50 0.0M
2025-09-09 4,966.60 4,988.70 4,963.70 4,974.10 0.0M
2025-09-08 4,962.60 5,019.40 4,950.70 4,950.70 0.1M
2025-09-05 4,944.40 4,967.80 4,934.70 4,966.50 0.0M
2025-09-04 4,899.10 4,919.00 4,895.00 4,919.00 0.1M
2025-09-03 4,880.60 4,902.60 4,880.60 4,896.30 0.0M
2025-09-02 4,894.80 4,919.40 4,886.20 4,891.70 0.1M
2025-09-01 4,939.90 4,946.30 4,897.90 4,897.90 0.0M
2025-08-29 4,941.80 4,945.60 4,927.70 4,938.70 0.0M
2025-08-28 4,889.50 4,949.10 4,869.20 4,949.10 0.0M
2025-08-27 4,849.30 4,867.50 4,844.20 4,867.50 0.0M
2025-08-26 4,862.50 4,908.80 4,857.60 4,857.60 0.1M
2025-08-25 4,779.30 4,862.50 4,779.30 4,862.50 0.0M
2025-08-22 4,757.10 4,789.80 4,748.80 4,789.80 0.1M
2025-08-21 4,727.40 4,752.00 4,725.10 4,725.10 0.1M
2025-08-20 4,711.90 4,748.60 4,711.90 4,727.40 0.1M
2025-08-19 4,848.00 4,885.10 4,725.10 4,725.10 0.1M
2025-08-18 4,863.00 4,868.90 4,845.30 4,855.20 0.1M
2025-08-15 4,897.40 4,897.40 4,843.00 4,843.00 0.1M
2025-08-14 4,916.70 4,922.70 4,892.80 4,892.80 0.2M
2025-08-13 4,956.20 4,971.40 4,903.40 4,903.40 0.1M
2025-08-12 4,899.80 4,945.30 4,899.80 4,945.30 0.1M
2025-08-11 4,809.30 4,902.60 4,798.10 4,902.60 0.1M
2025-08-08 4,765.00 4,799.40 4,757.60 4,799.40 0.1M
2025-08-07 4,773.20 4,780.20 4,766.80 4,766.80 0.1M
2025-08-06 4,730.70 4,759.80 4,677.90 4,759.80 0.0M
2025-08-05 4,752.20 4,814.30 4,745.00 4,754.60 0.0M
2025-08-04 4,753.00 4,804.90 4,745.70 4,752.20 0.0M
2025-08-01 4,713.80 4,755.10 4,713.80 4,728.70 0.0M
2025-07-31 4,675.70 4,713.80 4,657.50 4,713.80 0.0M
2025-07-30 4,642.30 4,697.20 4,639.70 4,675.70 0.1M
2025-07-29 4,630.00 4,670.70 4,629.60 4,670.70 0.1M
2025-07-28 4,633.30 4,658.10 4,543.30 4,637.00 0.1M
2025-07-25 4,631.40 4,641.80 4,610.10 4,617.10 0.0M
2025-07-24 4,709.30 4,709.30 4,663.90 4,663.90 0.0M
2025-07-23 4,636.90 4,665.20 4,636.90 4,665.20 0.1M
2025-07-22 4,619.70 4,634.90 4,615.10 4,624.30 0.1M
2025-07-21 4,629.10 4,640.00 4,625.90 4,625.90 0.0M
2025-07-18 4,599.10 4,631.70 4,583.10 4,630.90 0.1M
2025-07-17 4,587.70 4,608.60 4,587.70 4,602.80 0.1M
2025-07-16 4,625.30 4,625.30 4,588.80 4,588.80 0.1M
2025-07-15 4,622.70 4,650.10 4,615.30 4,621.60 0.0M
2025-07-14 4,632.90 4,632.90 4,617.90 4,619.70 0.1M
2025-07-11 4,682.90 4,688.40 4,625.30 4,625.30 0.0M
2025-07-10 4,713.00 4,744.90 4,679.30 4,698.80 0.1M
2025-07-09 4,790.00 4,790.00 4,739.00 4,739.00 0.1M
2025-07-08 4,778.80 4,783.00 4,767.00 4,767.00 0.1M
2025-07-07 4,819.40 4,819.40 4,772.30 4,772.30 0.0M
2025-07-04 4,815.60 4,815.60 4,787.10 4,800.80 0.1M
2025-07-03 4,766.50 4,820.00 4,766.50 4,814.60 0.0M
2025-07-02 4,711.40 4,766.50 4,711.40 4,766.50 0.1M
2025-07-01 4,732.00 4,734.30 4,711.70 4,715.00 0.1M
2025-06-30 4,687.00 4,710.40 4,687.00 4,710.40 0.0M
2025-06-27 4,658.50 4,683.40 4,658.50 4,683.40 0.1M
2025-06-26 4,645.80 4,658.50 4,643.50 4,658.50 0.1M
2025-06-25 4,720.10 4,720.10 4,623.30 4,623.30 0.1M
2025-06-24 4,690.70 4,705.50 4,682.90 4,699.60 0.1M
2025-06-23 4,775.90 4,775.90 4,716.30 4,716.30 0.1M
2025-06-20 4,824.10 4,837.10 4,731.40 4,731.40 0.1M
2025-06-19 4,823.30 4,858.10 4,823.30 4,828.20 0.0M
2025-06-18 4,888.80 4,899.10 4,811.30 4,823.30 0.2M
2025-06-17 4,890.00 4,903.90 4,885.10 4,885.10 0.1M
2025-06-16 4,818.20 4,882.30 4,808.80 4,882.30 0.1M
2025-06-13 4,848.50 4,885.70 4,816.50 4,816.50 0.1M
2025-06-12 4,824.50 4,833.10 4,796.90 4,796.90 0.0M
2025-06-11 4,822.10 4,867.60 4,822.10 4,823.80 0.1M
2025-06-10 4,797.10 4,827.20 4,797.10 4,827.20 0.0M
2025-06-09 4,774.30 4,783.70 4,758.00 4,783.70 0.1M
2025-06-06 4,777.40 4,810.00 4,756.60 4,756.60 0.1M
2025-06-05 4,789.30 4,826.50 4,774.60 4,792.80 0.2M
2025-06-04 4,792.60 4,829.50 4,768.60 4,781.90 0.1M
2025-06-03 4,762.00 4,776.10 4,735.50 4,775.70 0.3M
2025-06-02 4,808.40 4,849.00 4,754.90 4,754.90 0.1M
2025-05-30 4,870.30 4,920.10 4,783.70 4,783.70 0.1M
2025-05-29 4,809.30 4,827.10 4,808.50 4,827.10 0.0M
2025-05-28 4,821.70 4,829.70 4,780.10 4,780.10 0.1M
2025-05-27 4,746.90 4,806.60 4,746.90 4,781.00 0.0M
2025-05-26 4,657.30 4,732.90 4,657.30 4,732.90 0.0M
2025-05-23 4,759.40 4,779.70 4,691.20 4,691.20 0.1M
2025-05-22 4,742.60 4,778.70 4,742.60 4,772.60 0.0M
2025-05-21 4,804.50 4,814.20 4,752.70 4,752.70 0.1M
2025-05-20 4,831.70 4,831.70 4,812.40 4,812.40 0.0M
2025-05-19 4,792.80 4,827.80 4,770.30 4,827.80 0.0M
2025-05-16 4,837.40 4,843.50 4,772.80 4,772.80 0.0M
2025-05-15 4,808.50 4,827.70 4,805.60 4,808.00 0.0M
2025-05-14 4,795.10 4,807.30 4,786.30 4,807.00 0.1M
2025-05-13 4,691.30 4,795.10 4,690.00 4,795.10 0.0M
2025-05-12 4,701.10 4,744.20 4,691.30 4,691.30 0.0M
2025-05-09 4,683.50 4,697.60 4,674.60 4,687.70 0.0M
2025-05-08 4,465.20 4,683.50 4,465.20 4,683.50 0.0M
2025-05-07 4,507.50 4,541.70 4,475.10 4,475.10 0.1M
2025-05-06 4,542.90 4,557.60 4,498.60 4,498.60 0.1M
2025-05-05 4,560.10 4,596.10 4,552.60 4,552.60 0.1M
2025-05-02 4,591.00 4,632.20 4,568.10 4,568.10 0.1M
2025-04-30 4,638.10 4,642.00 4,561.30 4,561.30 0.1M
2025-04-29 4,566.30 4,621.30 4,566.30 4,621.30 0.0M
2025-04-28 4,563.70 4,577.90 4,549.00 4,577.90 0.0M
2025-04-25 4,495.60 4,563.80 4,493.70 4,563.80 0.1M
2025-04-24 4,498.90 4,508.50 4,497.90 4,503.70 0.2M
2025-04-23 4,355.60 4,500.70 4,346.60 4,500.70 0.1M
2025-04-22 4,244.30 4,311.70 4,244.30 4,311.70 0.1M
2025-04-18 4,256.00 4,256.00 4,231.60 4,243.50 0.2M
2025-04-17 4,256.00 4,256.00 4,231.60 4,243.50 0.2M
2025-04-16 4,267.50 4,284.70 4,242.70 4,242.70 0.1M
2025-04-15 4,231.00 4,280.10 4,212.50 4,280.10 0.2M
2025-04-14 4,183.50 4,213.50 4,183.50 4,213.20 0.2M
2025-04-11 4,176.90 4,203.10 4,148.50 4,183.50 0.2M
2025-04-10 4,101.70 4,213.00 4,101.70 4,213.00 0.2M
2025-04-09 4,199.50 4,199.50 4,061.30 4,061.30 0.2M
2025-04-08 4,235.40 4,276.50 4,221.40 4,238.10 0.1M
2025-04-07 4,432.60 4,434.40 4,230.70 4,230.70 0.1M
2025-04-04 4,718.80 4,734.30 4,460.20 4,460.20 0.1M
2025-04-03 4,662.90 4,690.50 4,625.40 4,690.50 0.1M
2025-04-02 4,688.40 4,693.40 4,669.60 4,669.60 0.0M
2025-04-01 4,685.60 4,742.90 4,685.60 4,688.40 0.0M
2025-03-31 4,693.00 4,712.70 4,679.40 4,679.40 0.0M
2025-03-28 4,804.50 4,804.50 4,714.50 4,714.50 0.0M
2025-03-27 4,796.80 4,808.80 4,792.60 4,794.60 0.1M
2025-03-26 4,795.60 4,820.30 4,784.50 4,784.50 0.0M
2025-03-25 4,777.50 4,811.30 4,773.70 4,811.30 0.0M
2025-03-24 4,763.50 4,771.40 4,735.60 4,771.40 0.1M
2025-03-21 4,780.30 4,781.80 4,753.60 4,753.60 0.0M
2025-03-20 4,811.70 4,816.40 4,780.30 4,780.30 0.1M
2025-03-19 4,742.90 4,810.10 4,736.70 4,810.10 0.1M
2025-03-18 4,688.00 4,744.60 4,678.60 4,744.60 0.1M
2025-03-17 4,657.30 4,709.70 4,657.30 4,685.30 0.1M
2025-03-14 4,560.90 4,651.30 4,560.90 4,651.30 0.1M
2025-03-13 4,529.50 4,559.70 4,522.60 4,559.70 0.1M
2025-03-12 4,519.60 4,528.10 4,501.30 4,524.80 0.2M
2025-03-11 4,579.00 4,579.00 4,533.10 4,533.10 0.2M
2025-03-10 4,662.50 4,662.50 4,614.30 4,614.30 0.1M
2025-03-07 4,622.10 4,645.10 4,617.40 4,620.50 0.1M
2025-03-06 4,650.70 4,653.00 4,625.10 4,651.20 0.1M
2025-03-05 4,721.50 4,746.40 4,642.20 4,656.80 0.1M
2025-03-04 4,799.60 4,799.60 4,708.20 4,708.20 0.0M
2025-03-03 4,816.70 4,827.00 4,799.60 4,799.60 0.0M
2025-02-28 4,825.20 4,832.10 4,795.30 4,808.90 0.1M
2025-02-27 4,828.00 4,828.00 4,790.70 4,818.10 0.1M
2025-02-26 4,836.50 4,841.00 4,822.00 4,823.30 0.0M
2025-02-25 4,888.10 4,894.20 4,836.50 4,836.50 0.1M
2025-02-24 4,928.00 4,928.00 4,882.90 4,882.90 0.1M
2025-02-21 4,914.70 4,932.90 4,907.60 4,907.60 0.0M
2025-02-20 4,960.00 4,967.60 4,903.60 4,903.60 0.0M
2025-02-19 5,048.70 5,062.30 4,972.30 4,972.30 0.1M
2025-02-18 4,989.20 5,029.60 4,989.20 5,029.60 0.1M
2025-02-17 4,942.20 4,990.10 4,926.80 4,989.20 0.0M
2025-02-14 4,812.40 4,866.70 4,811.50 4,866.70 0.0M
2025-02-13 4,811.30 4,816.00 4,788.90 4,816.00 0.1M
2025-02-12 4,840.40 4,846.00 4,800.10 4,800.10 0.1M
2025-02-11 4,805.30 4,849.30 4,793.10 4,849.30 0.1M
2025-02-10 4,746.40 4,807.60 4,741.10 4,807.60 0.0M
2025-02-07 4,778.00 4,823.80 4,767.30 4,767.30 0.0M
2025-02-06 4,770.30 4,798.80 4,770.30 4,773.60 0.0M
2025-02-05 4,793.00 4,805.10 4,742.20 4,742.20 0.1M
2025-02-04 4,797.00 4,808.10 4,791.40 4,791.40 0.0M
2025-02-03 4,755.20 4,797.00 4,755.20 4,797.00 0.0M
2025-01-31 4,753.30 4,766.60 4,733.30 4,766.60 0.1M
2025-01-30 4,725.90 4,739.80 4,699.20 4,739.80 0.1M
2025-01-29 4,690.10 4,690.10 4,672.90 4,688.40 0.0M
2025-01-28 4,562.10 4,666.90 4,562.10 4,666.90 0.0M
2025-01-27 4,582.10 4,594.40 4,573.10 4,583.40 0.1M
2025-01-24 4,601.10 4,616.10 4,582.70 4,597.60 0.1M
2025-01-23 4,580.50 4,588.20 4,577.00 4,586.70 0.1M
2025-01-22 4,519.70 4,573.60 4,519.70 4,573.60 0.0M
2025-01-21 4,499.00 4,521.40 4,481.10 4,521.40 0.1M
2025-01-20 4,546.10 4,546.20 4,495.90 4,495.90 0.1M
2025-01-17 4,496.80 4,528.20 4,496.80 4,528.20 0.1M
2025-01-16 4,495.20 4,514.10 4,491.30 4,491.30 0.1M
2025-01-15 4,476.10 4,511.70 4,471.70 4,498.60 0.1M
2025-01-14 4,475.30 4,489.30 4,471.00 4,476.50 0.1M
2025-01-13 4,484.70 4,488.10 4,472.40 4,475.30 0.1M
2025-01-10 4,505.60 4,512.60 4,487.00 4,503.50 0.1M
2025-01-09 4,491.20 4,505.60 4,473.30 4,505.60 0.1M
2025-01-08 4,522.30 4,540.20 4,495.30 4,495.30 0.1M
2025-01-07 4,479.30 4,531.90 4,468.30 4,531.90 0.1M
2025-01-06 4,451.10 4,494.40 4,446.00 4,494.40 0.1M
2025-01-03 4,497.30 4,499.50 4,446.80 4,458.30 0.1M
2025-01-02 4,397.60 4,497.30 4,392.00 4,497.30 0.1M