IBEX 35 (IBEX)

ES35
🏛️ Spanien →
15,344.40
Letzte Aktualisierung: 2025-09-29
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
2023-12-29 10,092.20 10,143.60 10,090.90 10,102.10 101.9M
2023-12-28 10,124.00 10,136.30 10,074.60 10,086.20 95.1M
2023-12-27 10,096.10 10,146.80 10,077.90 10,121.80 130.9M
2023-12-26 10,094.20 10,143.10 10,081.00 10,111.90 92.0M
2023-12-25 10,094.20 10,143.10 10,081.00 10,111.90 92.0M
2023-12-22 10,094.20 10,143.10 10,081.00 10,111.90 92.0M
2023-12-21 10,068.60 10,108.50 10,063.30 10,104.30 84.1M
2023-12-20 10,151.20 10,158.20 10,037.50 10,101.00 146.8M
2023-12-19 10,054.10 10,123.10 10,023.80 10,106.70 115.2M
2023-12-18 10,064.40 10,125.80 10,039.30 10,054.90 134.0M
2023-12-15 10,194.90 10,200.80 10,050.70 10,095.60 330.2M
2023-12-14 10,224.60 10,257.80 10,124.10 10,171.70 255.8M
2023-12-13 10,116.00 10,158.70 10,077.00 10,096.10 143.0M
2023-12-12 10,184.10 10,198.40 10,111.40 10,118.70 145.1M
2023-12-11 10,220.10 10,226.60 10,178.20 10,198.00 140.4M
2023-12-08 10,155.10 10,229.20 10,139.40 10,223.40 139.1M
2023-12-07 10,225.40 10,246.70 10,113.90 10,146.00 210.7M
2023-12-06 10,266.10 10,301.30 10,229.70 10,258.10 134.3M
2023-12-05 10,177.00 10,262.90 10,166.10 10,238.40 137.2M
2023-12-04 10,139.10 10,201.70 10,135.80 10,178.30 105.5M
2023-12-01 10,084.50 10,140.80 10,080.90 10,140.80 117.8M
2023-11-30 10,082.40 10,103.80 10,053.80 10,058.20 252.8M
2023-11-29 10,027.70 10,097.90 10,018.40 10,062.60 129.4M
2023-11-28 9,924.60 10,014.30 9,919.50 10,003.40 118.6M
2023-11-27 9,925.90 9,983.90 9,925.80 9,936.10 112.1M
2023-11-24 9,907.90 9,957.30 9,901.90 9,939.00 93.3M
2023-11-23 9,891.00 9,921.10 9,873.90 9,905.50 111.6M
2023-11-22 9,853.40 9,897.20 9,847.10 9,887.40 125.1M
2023-11-21 9,830.40 9,858.40 9,801.70 9,827.50 141.8M
2023-11-20 9,760.90 9,857.00 9,759.70 9,839.00 144.1M
2023-11-17 9,696.80 9,774.70 9,693.60 9,761.40 249.7M
2023-11-16 9,654.60 9,710.40 9,652.50 9,667.40 132.4M
2023-11-15 9,634.50 9,684.90 9,604.00 9,640.70 161.2M
2023-11-14 9,489.30 9,636.60 9,471.80 9,623.30 171.9M
2023-11-13 9,415.90 9,463.30 9,401.00 9,461.70 142.3M
2023-11-10 9,364.50 9,415.20 9,329.30 9,371.70 122.6M
2023-11-09 9,293.20 9,420.20 9,291.20 9,405.20 133.3M
2023-11-08 9,203.60 9,326.50 9,200.30 9,283.80 146.5M
2023-11-07 9,209.20 9,279.80 9,201.30 9,235.90 113.9M
2023-11-06 9,297.40 9,313.60 9,224.70 9,241.50 114.4M
2023-11-03 9,294.70 9,339.80 9,249.60 9,293.90 152.6M
2023-11-02 9,122.20 9,278.10 9,101.90 9,260.40 152.6M
2023-11-01 9,039.90 9,093.30 8,999.80 9,075.00 121.7M
2023-10-31 8,980.10 9,084.90 8,959.60 9,017.30 189.1M
2023-10-30 8,953.90 9,048.40 8,945.90 9,013.90 164.4M
2023-10-27 9,016.10 9,037.30 8,904.10 8,918.30 178.4M
2023-10-26 8,924.00 8,978.50 8,879.30 8,962.80 164.2M
2023-10-25 8,960.70 9,000.80 8,898.00 8,984.80 149.2M
2023-10-24 9,004.00 9,029.00 8,950.80 8,975.80 162.2M
2023-10-23 9,028.90 9,037.00 8,920.70 8,995.50 139.2M
2023-10-20 9,065.50 9,098.30 9,021.80 9,029.10 230.9M
2023-10-19 9,175.80 9,189.70 9,101.10 9,146.80 143.4M
2023-10-18 9,278.50 9,305.70 9,202.50 9,212.70 108.1M
2023-10-17 9,264.80 9,323.40 9,219.50 9,298.50 79.8M
2023-10-16 9,244.30 9,306.00 9,174.20 9,287.10 105.2M
2023-10-13 9,316.20 9,363.40 9,223.80 9,232.90 143.1M
2023-10-12 9,403.10 9,434.50 9,322.00 9,336.00 94.4M
2023-10-11 9,302.00 9,381.70 9,297.50 9,360.40 108.8M
2023-10-10 9,220.30 9,371.90 9,217.90 9,352.10 129.1M
2023-10-09 9,180.60 9,223.00 9,111.80 9,151.30 135.3M
2023-10-06 9,180.90 9,235.80 9,110.40 9,235.80 122.4M
2023-10-05 9,157.70 9,193.30 9,096.00 9,157.70 114.9M
2023-10-04 9,136.50 9,186.40 9,077.60 9,102.90 139.6M
2023-10-03 9,283.50 9,369.60 9,164.00 9,165.50 142.9M
2023-10-02 9,448.40 9,495.10 9,299.40 9,319.00 157.5M
2023-09-29 9,458.70 9,508.30 9,423.00 9,428.00 139.3M
2023-09-28 9,343.80 9,442.30 9,311.50 9,426.80 171.5M
2023-09-27 9,363.50 9,420.90 9,311.80 9,331.90 106.3M
2023-09-26 9,326.80 9,405.40 9,307.10 9,366.90 121.9M
2023-09-25 9,468.80 9,523.90 9,337.70 9,386.00 107.5M
2023-09-22 9,496.10 9,542.60 9,477.00 9,502.00 100.1M
2023-09-21 9,585.60 9,606.80 9,475.20 9,548.90 120.7M
2023-09-20 9,550.20 9,672.20 9,539.10 9,645.80 125.8M
2023-09-19 9,460.50 9,550.10 9,458.50 9,527.20 88.2M
2023-09-18 9,538.40 9,553.90 9,455.30 9,482.10 109.9M
2023-09-15 9,605.60 9,642.00 9,524.70 9,549.70 348.3M
2023-09-14 9,422.40 9,563.10 9,380.00 9,549.00 134.0M
2023-09-13 9,437.00 9,448.30 9,330.60 9,424.10 105.2M
2023-09-12 9,454.90 9,501.70 9,448.00 9,455.40 107.7M
2023-09-11 9,403.40 9,457.90 9,367.30 9,435.20 85.7M
2023-09-08 9,358.20 9,372.30 9,238.50 9,364.60 92.1M
2023-09-07 9,288.80 9,379.90 9,277.80 9,310.00 112.2M
2023-09-06 9,380.50 9,382.00 9,289.30 9,314.40 139.5M
2023-09-05 9,397.90 9,449.60 9,353.20 9,392.00 87.1M
2023-09-04 9,486.70 9,515.00 9,396.20 9,416.30 69.2M
2023-09-01 9,513.90 9,552.90 9,449.60 9,449.60 108.3M
2023-08-31 9,557.90 9,606.20 9,505.90 9,505.90 212.3M
2023-08-30 9,595.90 9,614.70 9,531.90 9,551.10 99.9M
2023-08-29 9,513.30 9,592.70 9,491.10 9,581.20 106.6M
2023-08-28 9,398.10 9,524.90 9,397.70 9,490.10 73.9M
2023-08-25 9,308.70 9,414.20 9,304.40 9,338.90 75.1M
2023-08-24 9,385.90 9,415.50 9,321.50 9,324.70 67.8M
2023-08-23 9,333.80 9,395.40 9,292.10 9,315.60 74.9M
2023-08-22 9,310.70 9,370.70 9,302.90 9,314.00 66.1M
2023-08-21 9,268.60 9,367.60 9,239.40 9,262.80 72.5M
2023-08-18 9,250.00 9,273.80 9,192.70 9,267.70 93.7M
2023-08-17 9,312.80 9,356.40 9,270.30 9,278.00 83.0M
2023-08-16 9,318.10 9,404.00 9,313.20 9,350.50 60.8M
2023-08-15 9,427.50 9,435.10 9,305.90 9,347.50 64.0M
2023-08-14 9,423.70 9,471.70 9,399.60 9,429.60 71.4M
2023-08-11 9,476.70 9,493.90 9,415.40 9,434.30 80.0M
2023-08-10 9,404.80 9,522.90 9,396.70 9,502.20 109.2M
2023-08-09 9,403.50 9,420.80 9,334.30 9,354.40 88.4M
2023-08-08 9,292.10 9,361.30 9,213.60 9,301.80 136.5M
2023-08-07 9,346.10 9,369.40 9,273.50 9,358.60 80.7M
2023-08-04 9,333.90 9,377.60 9,278.90 9,368.40 111.0M
2023-08-03 9,291.00 9,341.90 9,244.30 9,307.10 139.7M
2023-08-02 9,409.50 9,424.40 9,311.00 9,328.70 223.1M
2023-08-01 9,639.90 9,657.20 9,491.70 9,502.90 136.4M
2023-07-31 9,675.90 9,688.30 9,641.50 9,641.50 160.1M
2023-07-28 9,682.20 9,741.90 9,674.10 9,685.10 222.1M
2023-07-27 9,646.30 9,715.10 9,611.80 9,694.70 203.9M
2023-07-26 9,515.90 9,604.10 9,489.60 9,600.50 164.6M
2023-07-25 9,534.00 9,542.80 9,497.80 9,519.20 86.4M
2023-07-24 9,417.00 9,543.50 9,401.00 9,543.50 121.3M
2023-07-21 9,521.00 9,571.50 9,481.20 9,571.50 114.9M
2023-07-20 9,445.10 9,539.50 9,444.00 9,519.60 108.5M
2023-07-19 9,482.80 9,532.40 9,433.10 9,451.80 92.2M
2023-07-18 9,446.50 9,471.80 9,388.90 9,455.70 88.5M
2023-07-17 9,414.90 9,483.30 9,402.60 9,438.00 77.4M
2023-07-14 9,468.90 9,507.20 9,437.80 9,438.30 105.1M
2023-07-13 9,459.10 9,523.60 9,444.80 9,478.70 118.2M
2023-07-12 9,356.50 9,464.80 9,344.60 9,453.70 155.4M
2023-07-11 9,295.80 9,333.70 9,226.70 9,331.10 100.3M
2023-07-10 9,210.50 9,282.50 9,183.00 9,252.90 91.5M
2023-07-07 9,246.90 9,258.60 9,169.80 9,248.80 114.9M
2023-07-06 9,384.60 9,435.90 9,261.20 9,285.00 142.2M
2023-07-05 9,541.70 9,567.90 9,470.70 9,486.30 116.0M
2023-07-04 9,635.00 9,649.80 9,580.90 9,588.40 97.9M
2023-07-03 9,604.30 9,658.60 9,598.60 9,644.80 119.2M
2023-06-30 9,541.40 9,642.30 9,534.60 9,593.00 172.9M
2023-06-29 9,486.20 9,524.10 9,479.00 9,510.60 103.5M
2023-06-28 9,421.00 9,489.70 9,414.00 9,481.30 126.2M
2023-06-27 9,309.20 9,399.50 9,287.30 9,393.00 120.6M
2023-06-26 9,283.10 9,306.90 9,198.70 9,274.00 111.0M
2023-06-23 9,305.60 9,334.10 9,239.70 9,265.80 124.5M
2023-06-22 9,365.50 9,365.90 9,284.20 9,364.70 108.5M
2023-06-21 9,431.20 9,463.50 9,415.30 9,436.40 101.6M
2023-06-20 9,418.30 9,469.10 9,401.00 9,439.80 87.7M
2023-06-19 9,457.80 9,503.20 9,412.10 9,431.90 87.9M
2023-06-16 9,465.00 9,580.80 9,428.50 9,495.00 384.2M
2023-06-15 9,404.10 9,453.70 9,389.30 9,430.80 123.4M
2023-06-14 9,333.70 9,468.10 9,315.90 9,432.80 155.6M
2023-06-13 9,357.70 9,357.70 9,261.10 9,333.70 121.8M
2023-06-12 9,345.90 9,382.10 9,328.50 9,344.40 95.7M
2023-06-09 9,345.70 9,370.40 9,288.60 9,309.70 84.9M
2023-06-08 9,358.70 9,427.60 9,331.70 9,338.30 109.4M
2023-06-07 9,296.30 9,401.80 9,294.90 9,359.80 100.9M
2023-06-06 9,266.00 9,310.80 9,242.30 9,310.80 94.8M
2023-06-05 9,352.00 9,382.40 9,276.10 9,289.10 102.1M
2023-06-02 9,216.20 9,324.80 9,204.20 9,317.30 132.6M
2023-06-01 9,130.30 9,181.60 9,105.90 9,167.50 109.9M
2023-05-31 9,096.50 9,183.40 9,034.90 9,050.20 401.5M
2023-05-30 9,189.00 9,248.30 9,156.00 9,167.50 111.5M
2023-05-29 9,263.10 9,271.10 9,146.60 9,180.10 59.2M
2023-05-26 9,137.80 9,210.90 9,048.20 9,191.10 99.2M
2023-05-25 9,169.50 9,188.10 9,116.10 9,116.10 123.8M
2023-05-24 9,191.30 9,193.20 9,128.80 9,163.50 108.8M
2023-05-23 9,304.50 9,305.00 9,260.10 9,267.00 82.3M
2023-05-22 9,242.80 9,326.60 9,241.90 9,305.00 96.2M
2023-05-19 9,247.20 9,309.40 9,222.90 9,251.50 127.3M
2023-05-18 9,247.30 9,282.20 9,202.00 9,213.10 105.2M
2023-05-17 9,148.20 9,218.60 9,125.70 9,211.60 110.9M
2023-05-16 9,181.00 9,241.90 9,174.90 9,191.40 91.1M
2023-05-15 9,269.30 9,279.50 9,162.30 9,201.50 92.0M
2023-05-12 9,218.00 9,276.90 9,213.90 9,234.10 106.4M
2023-05-11 9,175.40 9,215.10 9,118.00 9,182.80 139.1M
2023-05-10 9,219.40 9,223.30 9,143.80 9,167.70 103.6M
2023-05-09 9,202.30 9,219.50 9,130.20 9,183.20 113.5M
2023-05-08 9,162.20 9,221.80 9,157.90 9,211.30 81.7M
2023-05-05 9,097.30 9,147.30 9,047.70 9,147.30 144.4M
2023-05-04 9,050.60 9,056.60 8,967.30 9,043.60 150.3M
2023-05-03 9,118.40 9,132.20 9,035.10 9,076.70 136.6M
2023-05-02 9,248.20 9,264.90 9,069.10 9,082.00 172.4M
2023-04-28 9,334.60 9,338.90 9,159.80 9,241.00 233.9M
2023-04-27 9,255.10 9,334.20 9,226.40 9,314.60 128.4M
2023-04-26 9,259.50 9,297.70 9,193.50 9,293.70 165.8M
2023-04-25 9,349.50 9,352.10 9,267.60 9,290.30 167.3M
2023-04-24 9,382.50 9,433.90 9,362.90 9,406.40 99.6M
2023-04-21 9,434.10 9,436.60 9,366.30 9,415.60 205.6M
2023-04-20 9,505.50 9,540.50 9,425.00 9,450.90 153.4M
2023-04-19 9,416.40 9,498.70 9,405.40 9,494.80 117.7M
2023-04-18 9,409.40 9,445.40 9,381.50 9,421.90 143.0M
2023-04-17 9,387.40 9,413.40 9,361.00 9,378.50 154.8M
2023-04-14 9,337.50 9,375.40 9,313.20 9,362.90 152.4M
2023-04-13 9,284.10 9,320.20 9,238.70 9,310.00 109.7M
2023-04-12 9,258.80 9,324.60 9,253.60 9,278.70 130.9M
2023-04-11 9,352.50 9,378.40 9,227.10 9,237.70 154.5M
2023-04-06 9,249.50 9,323.50 9,232.60 9,312.30 128.3M
2023-04-05 9,202.80 9,254.60 9,196.50 9,254.60 140.1M
2023-04-04 9,174.10 9,257.50 9,168.50 9,183.20 120.1M
2023-04-03 9,214.60 9,233.50 9,135.50 9,157.40 129.3M
2023-03-31 9,234.10 9,254.50 9,183.80 9,232.50 178.9M
2023-03-30 9,137.00 9,226.40 9,131.20 9,207.10 149.6M
2023-03-29 8,985.80 9,075.30 8,962.40 9,070.70 131.1M
2023-03-28 8,985.20 9,019.10 8,911.00 8,944.30 153.7M
2023-03-27 8,897.60 8,935.70 8,839.80 8,906.10 187.3M
2023-03-24 8,931.00 8,933.00 8,703.30 8,792.50 289.5M
2023-03-23 8,967.70 9,027.70 8,921.60 8,970.00 155.2M
2023-03-22 9,037.40 9,100.20 9,001.70 9,009.30 197.2M
2023-03-21 8,928.40 9,085.40 8,918.80 9,049.40 248.8M
2023-03-20 8,668.70 8,875.30 8,501.20 8,833.10 359.8M
2023-03-17 8,934.70 9,027.40 8,655.30 8,719.30 477.7M
2023-03-16 8,927.50 8,984.60 8,731.00 8,890.20 324.6M
2023-03-15 9,161.80 9,169.70 8,736.50 8,759.10 422.5M
2023-03-14 8,936.00 9,181.00 8,914.60 9,159.00 300.0M
2023-03-13 9,272.30 9,273.60 8,894.50 8,958.90 426.5M
2023-03-10 9,246.60 9,296.50 9,182.70 9,285.00 279.9M
2023-03-09 9,454.90 9,457.40 9,388.90 9,423.20 116.7M
2023-03-08 9,387.00 9,480.90 9,369.40 9,466.10 123.5M
2023-03-07 9,503.10 9,528.30 9,408.50 9,411.10 159.2M
2023-03-06 9,498.80 9,524.60 9,441.80 9,511.00 145.5M
2023-03-03 9,358.60 9,472.20 9,357.00 9,464.20 161.3M
2023-03-02 9,293.00 9,336.20 9,246.10 9,327.30 157.4M
2023-03-01 9,420.90 9,453.80 9,307.40 9,322.90 187.2M
2023-02-28 9,304.20 9,442.80 9,279.60 9,394.60 306.1M
2023-02-27 9,252.00 9,351.70 9,250.50 9,314.30 150.1M
2023-02-24 9,256.60 9,314.50 9,194.40 9,201.50 254.0M
2023-02-23 9,184.30 9,253.90 9,179.50 9,231.60 144.0M
2023-02-22 9,219.10 9,222.60 9,118.50 9,172.70 154.7M
2023-02-21 9,254.50 9,286.10 9,195.90 9,252.10 116.1M
2023-02-20 9,352.70 9,369.10 9,273.90 9,281.30 101.2M
2023-02-17 9,275.10 9,363.10 9,240.80 9,333.00 168.4M
2023-02-16 9,338.20 9,362.80 9,291.40 9,327.30 170.1M
2023-02-15 9,272.30 9,313.50 9,258.70 9,294.80 124.5M
2023-02-14 9,234.80 9,311.60 9,231.50 9,263.20 153.0M
2023-02-13 9,135.10 9,217.20 9,120.70 9,210.30 108.8M
2023-02-10 9,213.80 9,214.50 9,069.60 9,117.40 179.7M
2023-02-09 9,270.60 9,296.30 9,243.50 9,243.50 142.1M
2023-02-08 9,224.00 9,277.70 9,200.00 9,227.30 181.8M
2023-02-07 9,165.90 9,204.30 9,149.80 9,172.40 145.4M
2023-02-06 9,175.50 9,198.60 9,124.80 9,159.20 148.0M
2023-02-03 9,213.90 9,248.50 9,155.60 9,225.60 297.6M
2023-02-02 9,145.50 9,281.40 9,133.10 9,229.70 364.8M
2023-02-01 9,047.30 9,126.60 9,046.20 9,098.10 236.1M
2023-01-31 9,052.20 9,069.90 8,994.00 9,034.00 239.3M
2023-01-30 9,045.80 9,066.10 9,011.40 9,049.30 152.8M
2023-01-27 9,048.50 9,082.80 9,022.30 9,060.20 201.0M
2023-01-26 9,003.10 9,054.50 8,995.30 9,035.60 304.4M
2023-01-25 8,961.60 8,968.30 8,905.00 8,957.50 166.3M
2023-01-24 8,953.70 8,978.10 8,906.00 8,967.10 123.9M
2023-01-23 8,925.20 8,976.50 8,909.90 8,944.10 134.7M
2023-01-20 8,829.40 8,918.20 8,828.90 8,918.20 189.0M
2023-01-19 8,891.30 8,894.40 8,726.70 8,793.10 236.2M
2023-01-18 8,910.40 8,988.90 8,909.50 8,933.30 202.9M
2023-01-17 8,863.70 8,916.80 8,833.40 8,890.40 145.7M
2023-01-16 8,896.80 8,918.20 8,847.10 8,871.10 125.1M
2023-01-13 8,836.70 8,918.40 8,828.70 8,881.70 197.1M
2023-01-12 8,738.60 8,849.70 8,735.20 8,828.10 203.5M
2023-01-11 8,721.30 8,762.90 8,700.70 8,726.30 166.1M
2023-01-10 8,669.30 8,724.50 8,666.70 8,712.70 147.7M
2023-01-09 8,692.40 8,721.60 8,661.40 8,694.90 215.7M
2023-01-06 8,615.00 8,701.10 8,589.20 8,701.10 162.2M
2023-01-05 8,530.20 8,618.90 8,527.70 8,607.60 182.4M
2023-01-04 8,443.10 8,560.50 8,442.10 8,559.80 206.8M
2023-01-03 8,366.90 8,454.30 8,327.40 8,397.40 164.7M
2023-01-02 8,297.90 8,384.90 8,283.70 8,369.70 92.2M