FTSE4Good IBEX (IBEXFG)

IBEXFG
🏛️ Spanien →
14,434.50
Letzte Aktualisierung: 2025-05-14
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
2021-12-30 9,232.20 9,280.70 9,223.80 9,267.40 199.5M
2021-12-29 9,258.30 9,264.40 9,208.30 9,243.50 180.3M
2021-12-28 9,184.80 9,271.40 9,179.40 9,257.50 159.2M
2021-12-27 9,061.30 9,195.60 9,057.70 9,184.00 143.7M
2021-12-23 9,023.70 9,137.20 9,015.40 9,115.30 177.2M
2021-12-22 8,931.50 9,006.90 8,920.90 9,004.70 162.8M
2021-12-21 8,879.70 8,937.40 8,818.20 8,931.30 185.7M
2021-12-20 8,640.70 8,804.20 8,607.80 8,771.20 251.4M
2021-12-17 8,864.70 8,879.70 8,780.80 8,851.00 374.8M
2021-12-16 8,921.80 8,974.40 8,893.30 8,924.60 251.1M
2021-12-15 8,898.10 8,898.40 8,800.70 8,804.40 210.4M
2021-12-14 8,858.60 8,923.00 8,858.60 8,890.40 195.7M
2021-12-13 8,886.50 8,919.20 8,797.30 8,823.10 174.2M
2021-12-10 8,854.30 8,912.00 8,839.50 8,858.90 166.8M
2021-12-09 8,979.50 8,979.50 8,896.30 8,899.20 232.1M
2021-12-08 9,010.40 9,072.60 8,948.80 8,970.20 242.4M
2021-12-07 9,001.40 9,045.00 8,953.70 9,041.50 199.0M
2021-12-06 8,790.30 8,922.90 8,759.00 8,911.90 175.5M
2021-12-03 8,842.40 8,843.30 8,675.90 8,708.00 235.3M
2021-12-02 8,787.80 8,839.60 8,720.90 8,770.40 261.9M
2021-12-01 8,808.90 8,926.00 8,798.60 8,902.50 253.0M
2021-11-30 8,795.30 8,872.30 8,713.50 8,761.40 441.9M
2021-11-29 8,938.00 9,015.00 8,875.80 8,897.80 278.3M
2021-11-26 9,022.90 9,022.90 8,833.40 8,844.30 544.1M
2021-11-25 9,260.10 9,300.90 9,243.80 9,292.20 156.6M
2021-11-24 9,275.50 9,322.70 9,209.30 9,239.50 205.2M
2021-11-23 9,211.60 9,324.60 9,149.50 9,261.60 234.8M
2021-11-22 9,219.70 9,300.10 9,180.50 9,275.50 228.7M
2021-11-19 9,375.20 9,396.60 9,154.00 9,195.00 351.2M
2021-11-18 9,434.80 9,453.80 9,314.70 9,335.00 240.9M
2021-11-17 9,494.70 9,501.50 9,447.90 9,447.90 208.7M
2021-11-16 9,543.20 9,572.40 9,489.20 9,490.10 210.4M
2021-11-15 9,498.20 9,567.10 9,449.70 9,550.50 183.7M
2021-11-12 9,566.50 9,572.50 9,517.00 9,549.00 213.2M
2021-11-11 9,590.40 9,634.80 9,554.50 9,571.20 211.3M
2021-11-10 9,531.70 9,615.70 9,531.70 9,605.20 239.4M
2021-11-09 9,540.00 9,608.90 9,531.40 9,542.10 353.0M
2021-11-08 9,603.50 9,630.00 9,557.10 9,559.00 220.9M
2021-11-05 9,520.60 9,629.70 9,476.10 9,597.70 292.8M
2021-11-04 9,557.90 9,601.90 9,501.50 9,520.00 418.4M
2021-11-03 9,585.90 9,587.90 9,490.10 9,527.60 199.3M
2021-11-02 9,672.90 9,672.90 9,603.30 9,607.20 154.3M
2021-11-01 9,577.10 9,714.60 9,573.80 9,699.40 214.5M
2021-10-29 9,511.30 9,567.10 9,455.80 9,566.80 314.2M
2021-10-28 9,466.40 9,530.60 9,414.80 9,530.60 235.1M
2021-10-27 9,507.50 9,520.70 9,442.90 9,480.60 215.8M
2021-10-26 9,442.20 9,534.60 9,428.50 9,513.40 167.3M
2021-10-25 9,430.80 9,465.20 9,392.50 9,435.30 195.7M
2021-10-22 9,441.30 9,461.70 9,403.60 9,405.60 183.4M
2021-10-21 9,463.10 9,488.20 9,419.80 9,429.20 228.0M
2021-10-20 9,445.70 9,536.20 9,438.10 9,516.80 285.9M
2021-10-19 9,458.80 9,509.10 9,440.00 9,480.30 233.7M
2021-10-18 9,492.40 9,500.40 9,389.30 9,440.20 170.5M
2021-10-15 9,483.60 9,525.60 9,455.70 9,503.70 257.0M
2021-10-14 9,440.50 9,509.50 9,387.00 9,435.40 187.5M
2021-10-13 9,416.90 9,419.60 9,351.60 9,374.30 250.4M
2021-10-12 9,296.10 9,436.30 9,242.90 9,436.30 202.6M
2021-10-11 9,408.40 9,450.30 9,367.20 9,390.70 175.0M
2021-10-08 9,436.90 9,476.90 9,411.80 9,432.60 299.3M
2021-10-07 9,373.10 9,464.10 9,362.00 9,443.50 353.0M
2021-10-06 9,375.10 9,375.10 9,219.50 9,270.30 334.4M
2021-10-05 9,286.40 9,418.60 9,270.40 9,418.60 240.4M
2021-10-04 9,293.00 9,374.20 9,252.00 9,279.70 195.4M
2021-10-01 9,191.30 9,299.20 9,150.90 9,286.40 244.3M
2021-09-30 9,439.70 9,451.30 9,285.60 9,306.60 266.8M
2021-09-29 9,317.40 9,394.60 9,282.60 9,377.50 285.4M
2021-09-28 9,514.00 9,534.20 9,272.70 9,272.70 412.5M
2021-09-27 9,413.30 9,508.90 9,374.30 9,499.90 443.1M
2021-09-24 9,330.90 9,383.00 9,318.90 9,362.40 269.2M
2021-09-23 9,354.60 9,386.60 9,331.30 9,361.50 349.7M
2021-09-22 9,284.00 9,300.60 9,240.40 9,280.60 591.1M
2021-09-21 9,166.10 9,256.80 9,166.10 9,201.50 288.4M
2021-09-20 9,126.80 9,148.50 9,004.60 9,109.70 441.4M
2021-09-17 9,283.70 9,350.80 9,246.20 9,246.20 683.5M
2021-09-16 9,173.70 9,263.50 9,173.70 9,232.80 310.5M
2021-09-15 9,249.70 9,266.30 9,146.90 9,154.20 289.1M
2021-09-14 9,301.00 9,349.70 9,248.60 9,272.20 191.6M
2021-09-13 9,219.00 9,342.00 9,215.60 9,322.00 145.3M
2021-09-10 9,323.20 9,327.30 9,162.90 9,189.60 225.2M
2021-09-09 9,281.10 9,320.60 9,218.80 9,292.10 180.1M
2021-09-08 9,362.60 9,414.10 9,252.20 9,338.20 179.0M
2021-09-07 9,396.30 9,416.60 9,360.10 9,403.80 163.3M
2021-09-06 9,399.90 9,422.50 9,383.90 9,389.00 106.6M
2021-09-03 9,492.90 9,498.20 9,363.80 9,372.50 215.5M
2021-09-02 9,493.10 9,528.60 9,467.20 9,493.60 133.0M
2021-09-01 9,434.70 9,559.60 9,434.70 9,496.40 150.2M
2021-08-31 9,406.00 9,439.30 9,305.00 9,358.00 256.1M
2021-08-30 9,451.90 9,463.50 9,379.40 9,394.30 70.8M
2021-08-27 9,410.20 9,448.20 9,366.10 9,447.90 93.8M
2021-08-26 9,464.60 9,469.20 9,404.80 9,407.00 172.5M
2021-08-25 9,474.90 9,516.90 9,464.30 9,498.70 152.7M
2021-08-24 9,502.70 9,518.70 9,401.80 9,460.20 214.3M
2021-08-23 9,474.60 9,488.30 9,408.90 9,473.00 162.6M
2021-08-20 9,403.90 9,434.10 9,343.90 9,411.20 199.8M
2021-08-19 9,366.40 9,468.20 9,320.90 9,412.90 214.8M
2021-08-18 9,387.70 9,516.40 9,380.00 9,506.30 312.5M
2021-08-17 9,411.80 9,417.70 9,371.80 9,398.00 257.9M
2021-08-16 9,475.30 9,524.80 9,436.30 9,466.00 179.6M
2021-08-13 9,533.00 9,559.20 9,520.80 9,544.90 494.6M
2021-08-12 9,524.50 9,550.40 9,511.00 9,523.60 147.6M
2021-08-11 9,459.90 9,529.60 9,450.80 9,524.80 204.3M
2021-08-10 9,403.00 9,448.10 9,381.60 9,444.40 162.2M
2021-08-09 9,407.00 9,427.40 9,379.20 9,402.80 133.7M
2021-08-06 9,371.60 9,430.80 9,328.20 9,416.90 194.8M
2021-08-05 9,308.80 9,373.80 9,275.90 9,369.20 195.7M
2021-08-04 9,338.30 9,338.30 9,264.80 9,324.10 146.0M
2021-08-03 9,296.00 9,348.50 9,255.60 9,301.60 182.7M
2021-08-02 9,252.00 9,333.30 9,249.30 9,274.20 171.2M
2021-07-30 9,254.40 9,274.30 9,185.00 9,201.20 268.7M
2021-07-29 9,278.20 9,362.80 9,272.80 9,308.40 247.9M
2021-07-28 9,223.70 9,289.60 9,198.50 9,250.00 214.9M
2021-07-27 9,225.80 9,267.50 9,148.70 9,207.70 246.6M
2021-07-26 9,134.40 9,283.60 9,106.00 9,271.90 297.5M
2021-07-23 9,125.60 9,230.40 9,123.50 9,189.80 190.3M
2021-07-22 9,069.70 9,151.50 9,067.00 9,086.80 185.5M
2021-07-21 8,849.00 9,046.80 8,841.20 9,031.50 217.8M
2021-07-20 8,779.70 8,834.70 8,705.70 8,810.80 215.1M
2021-07-19 8,903.60 8,906.10 8,684.80 8,741.00 256.4M
2021-07-16 9,021.70 9,076.50 8,880.50 8,963.50 171.7M
2021-07-15 9,107.10 9,107.10 8,983.40 9,007.30 165.4M
2021-07-14 9,150.80 9,197.30 9,108.80 9,137.00 232.6M
2021-07-13 9,306.10 9,312.70 9,148.80 9,168.00 286.1M
2021-07-12 9,275.60 9,299.00 9,172.30 9,295.10 147.4M
2021-07-09 9,150.40 9,262.20 9,124.70 9,257.90 156.8M
2021-07-08 9,244.00 9,245.00 9,061.90 9,116.60 216.1M
2021-07-07 9,354.40 9,382.90 9,290.80 9,323.00 161.1M
2021-07-06 9,421.60 9,448.70 9,312.00 9,333.20 161.8M
2021-07-05 9,393.50 9,464.40 9,359.10 9,447.70 105.0M
2021-07-02 9,443.20 9,460.10 9,367.20 9,400.90 122.0M
2021-07-01 9,344.50 9,443.10 9,344.50 9,421.60 131.0M
2021-06-30 9,371.80 9,386.40 9,237.50 9,301.30 198.6M
2021-06-29 9,371.90 9,436.70 9,362.50 9,399.90 148.2M
2021-06-28 9,557.20 9,563.40 9,388.90 9,388.90 158.3M
2021-06-25 9,569.80 9,581.00 9,511.60 9,573.10 138.3M
2021-06-24 9,470.80 9,553.80 9,435.80 9,535.70 135.9M
2021-06-23 9,515.90 9,537.90 9,408.00 9,408.00 120.6M
2021-06-22 9,529.20 9,529.20 9,443.00 9,495.10 144.4M
2021-06-21 9,417.30 9,514.50 9,344.10 9,503.00 178.8M
2021-06-18 9,634.10 9,652.50 9,428.00 9,482.20 469.6M
2021-06-17 9,670.30 9,759.70 9,660.10 9,666.90 210.8M
2021-06-16 9,773.40 9,784.90 9,682.20 9,687.30 170.8M
2021-06-15 9,828.40 9,828.40 9,728.50 9,737.20 128.3M
2021-06-14 9,761.10 9,820.70 9,754.50 9,798.20 145.6M
2021-06-11 9,655.70 9,735.80 9,640.30 9,726.50 114.4M
2021-06-10 9,698.20 9,716.30 9,636.00 9,654.90 162.2M
2021-06-09 9,667.90 9,692.60 9,634.70 9,665.30 131.5M
2021-06-08 9,673.40 9,714.30 9,617.00 9,661.80 156.9M
2021-06-07 9,597.60 9,689.60 9,554.60 9,675.10 138.7M
2021-06-04 9,669.90 9,682.70 9,593.90 9,608.40 136.8M
2021-06-03 9,698.70 9,708.90 9,604.10 9,666.80 173.9M
2021-06-02 9,718.60 9,740.80 9,671.90 9,706.30 146.4M
2021-06-01 9,670.90 9,739.10 9,641.80 9,706.60 149.0M
2021-05-31 9,709.70 9,715.40 9,646.70 9,646.70 107.6M
2021-05-28 9,734.80 9,736.10 9,684.30 9,700.20 199.9M
2021-05-27 9,644.70 9,745.20 9,633.90 9,676.40 333.4M
2021-05-26 9,679.80 9,691.00 9,593.90 9,657.70 167.3M
2021-05-25 9,677.40 9,702.50 9,652.20 9,657.70 157.9M
2021-05-24 9,686.30 9,697.90 9,619.40 9,660.20 98.4M
2021-05-21 9,592.20 9,682.60 9,568.40 9,657.30 181.6M
2021-05-20 9,585.00 9,597.20 9,458.20 9,582.60 148.8M
2021-05-19 9,610.70 9,649.60 9,444.70 9,541.30 221.0M
2021-05-18 9,722.40 9,750.90 9,641.90 9,683.50 214.9M
2021-05-17 9,677.50 9,714.10 9,604.50 9,661.20 196.3M
2021-05-14 9,543.10 9,655.80 9,508.90 9,655.80 172.3M
2021-05-13 9,436.90 9,501.90 9,302.60 9,476.30 185.7M
2021-05-12 9,509.50 9,580.80 9,462.70 9,529.00 209.6M
2021-05-11 9,567.70 9,583.40 9,451.70 9,501.50 249.2M
2021-05-10 9,633.30 9,667.80 9,571.10 9,659.80 247.1M
2021-05-07 9,536.30 9,569.10 9,482.80 9,562.60 211.5M
2021-05-06 9,457.80 9,480.40 9,384.50 9,470.40 207.3M
2021-05-05 9,361.10 9,443.70 9,344.00 9,443.70 204.3M
2021-05-04 9,356.80 9,461.00 9,264.50 9,280.50 280.4M
2021-05-03 9,262.80 9,354.60 9,242.70 9,338.00 213.5M
2021-04-30 9,265.00 9,303.20 9,247.90 9,256.40 331.3M
2021-04-29 9,282.80 9,328.60 9,243.80 9,264.70 318.5M
2021-04-28 9,237.40 9,269.90 9,166.90 9,250.40 226.7M
2021-04-27 9,152.10 9,209.80 9,101.00 9,209.80 187.2M
2021-04-26 9,060.90 9,170.90 9,021.20 9,158.10 166.9M
2021-04-23 9,050.90 9,102.40 8,995.50 9,046.20 122.2M
2021-04-22 8,978.00 9,077.70 8,953.20 9,077.70 138.9M
2021-04-21 8,920.90 8,996.40 8,840.90 8,946.10 180.6M
2021-04-20 9,147.50 9,148.40 8,873.10 8,884.00 220.5M
2021-04-19 9,068.40 9,194.10 9,063.30 9,157.90 175.8M
2021-04-16 9,029.50 9,104.80 9,002.40 9,067.60 176.1M
2021-04-15 9,072.00 9,080.80 9,008.30 9,011.50 150.2M
2021-04-14 8,992.10 9,065.80 8,967.20 9,060.70 137.3M
2021-04-13 9,006.20 9,040.30 8,921.90 8,981.20 158.0M
2021-04-12 9,023.90 9,033.00 8,946.10 9,003.40 137.6M
2021-04-09 9,109.80 9,116.60 9,033.30 9,033.30 137.4M
2021-04-08 9,109.70 9,114.90 9,032.10 9,105.40 170.6M
2021-04-07 9,111.10 9,130.50 9,059.60 9,072.90 142.7M
2021-04-06 9,151.90 9,170.80 9,088.30 9,098.70 208.6M
2021-04-01 9,081.40 9,099.00 9,031.80 9,054.80 155.9M
2021-03-31 9,086.80 9,148.70 9,063.40 9,067.40 275.4M
2021-03-30 9,012.40 9,102.30 9,004.10 9,085.90 180.7M
2021-03-29 8,963.90 9,012.40 8,914.50 8,954.30 197.1M
2021-03-26 8,909.00 8,973.50 8,871.70 8,953.30 216.9M
2021-03-25 8,853.60 8,867.00 8,713.10 8,830.40 167.0M
2021-03-24 8,761.80 8,876.50 8,698.70 8,876.50 192.2M
2021-03-23 8,757.90 8,844.10 8,708.20 8,801.30 210.5M
2021-03-22 8,874.00 8,876.20 8,764.60 8,780.90 236.1M
2021-03-19 9,001.60 9,038.30 8,912.90 8,938.90 375.9M
2021-03-18 9,076.00 9,107.60 9,026.90 9,077.40 238.9M
2021-03-17 9,075.70 9,082.30 8,999.00 9,033.00 175.3M
2021-03-16 9,101.00 9,129.10 9,028.90 9,077.20 213.4M
2021-03-15 9,107.50 9,168.70 9,030.90 9,053.30 215.7M
2021-03-12 8,982.50 9,059.10 8,965.60 9,059.10 152.3M
2021-03-11 8,961.80 9,004.30 8,893.90 8,989.50 192.3M
2021-03-10 8,880.70 8,964.30 8,862.90 8,915.00 209.0M
2021-03-09 8,854.30 8,915.30 8,817.20 8,894.50 290.1M
2021-03-08 8,770.80 8,861.50 8,718.30 8,847.50 243.4M
2021-03-05 8,729.80 8,796.20 8,648.20 8,693.50 267.5M
2021-03-04 8,700.60 8,796.70 8,687.80 8,764.80 214.4M
2021-03-03 8,810.70 8,888.20 8,690.50 8,751.10 250.7M
2021-03-02 8,762.40 8,840.20 8,730.60 8,763.90 188.9M
2021-03-01 8,712.40 8,799.70 8,690.40 8,780.50 194.7M
2021-02-26 8,609.00 8,760.40 8,554.90 8,608.90 320.4M
2021-02-25 8,734.00 8,807.30 8,726.00 8,728.50 319.5M
2021-02-24 8,664.00 8,708.40 8,603.10 8,667.60 233.1M
2021-02-23 8,542.50 8,654.70 8,506.20 8,648.10 299.6M
2021-02-22 8,520.60 8,539.00 8,443.00 8,524.30 229.3M
2021-02-19 8,447.90 8,569.30 8,397.00 8,549.40 212.8M
2021-02-18 8,520.90 8,559.50 8,425.40 8,436.10 153.4M
2021-02-17 8,538.30 8,579.30 8,462.60 8,506.00 199.0M
2021-02-16 8,598.30 8,605.60 8,518.00 8,549.20 180.2M
2021-02-15 8,498.50 8,598.50 8,480.40 8,584.50 199.2M
2021-02-12 8,382.60 8,418.80 8,271.40 8,418.80 160.3M
2021-02-11 8,439.50 8,468.60 8,368.70 8,397.30 139.9M
2021-02-10 8,485.90 8,505.60 8,391.80 8,429.30 174.2M
2021-02-09 8,579.60 8,581.60 8,448.40 8,456.10 165.6M
2021-02-08 8,594.60 8,617.20 8,534.40 8,576.90 209.3M
2021-02-05 8,468.90 8,568.80 8,442.80 8,551.80 262.6M
2021-02-04 8,369.80 8,458.70 8,341.80 8,457.30 244.5M
2021-02-03 8,390.70 8,430.20 8,312.20 8,344.10 225.0M
2021-02-02 8,184.70 8,295.40 8,164.00 8,287.40 243.1M
2021-02-01 8,173.60 8,182.00 8,111.80 8,130.70 189.0M
2021-01-29 8,168.20 8,227.00 8,094.00 8,094.00 253.5M
2021-01-28 8,093.10 8,301.60 8,042.20 8,278.20 206.9M
2021-01-27 8,284.10 8,336.40 8,102.30 8,182.70 216.7M
2021-01-26 8,242.90 8,354.50 8,242.90 8,302.00 181.8M
2021-01-25 8,415.80 8,427.60 8,176.80 8,221.90 227.2M
2021-01-22 8,404.90 8,408.80 8,293.70 8,362.90 241.5M
2021-01-21 8,571.40 8,619.40 8,453.20 8,457.70 184.9M
2021-01-20 8,563.90 8,584.60 8,485.40 8,544.40 152.4M
2021-01-19 8,654.30 8,673.80 8,543.20 8,543.90 167.2M
2021-01-18 8,530.60 8,606.50 8,515.30 8,602.00 123.9M
2021-01-15 8,688.90 8,715.70 8,506.60 8,570.40 258.0M
2021-01-14 8,708.50 8,747.80 8,683.90 8,729.00 204.3M
2021-01-13 8,708.30 8,736.40 8,670.00 8,704.80 215.6M
2021-01-12 8,719.80 8,748.80 8,676.00 8,703.50 211.9M
2021-01-11 8,705.00 8,749.60 8,646.50 8,688.50 191.0M
2021-01-08 8,797.10 8,797.10 8,707.50 8,741.30 211.3M
2021-01-07 8,723.30 8,749.50 8,609.20 8,735.70 263.6M
2021-01-06 8,527.10 8,725.90 8,479.30 8,689.80 277.9M
2021-01-05 8,386.70 8,453.60 8,373.70 8,434.60 176.1M
2021-01-04 8,529.50 8,547.20 8,391.40 8,435.90 217.9M