IBEX 35 Capped NR (IBEXCNR)

IBEXCNR
🏛️ Spanien →
45,326.20
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 40,965.80 40,988.50 40,929.10 40,988.50 3,430.5K
09:05 40,988.50 40,988.50 40,898.20 40,900.20 1,169.2K
09:10 40,898.10 40,919.90 40,893.20 40,916.50 537.2K
09:15 40,916.90 40,930.40 40,899.70 40,909.70 800.4K
09:20 40,906.10 40,906.10 40,869.60 40,869.60 727.5K
09:25 40,869.80 40,875.70 40,852.20 40,872.50 487.4K
09:30 40,870.40 40,901.00 40,859.10 40,893.50 664.4K
09:35 40,892.40 40,924.40 40,891.70 40,913.20 502.8K
09:40 40,913.00 40,917.90 40,879.50 40,881.10 436.9K
09:45 40,874.30 40,877.10 40,848.30 40,851.20 475.2K
09:50 40,850.90 40,854.90 40,813.70 40,826.90 670.7K
09:55 40,827.30 40,827.60 40,793.40 40,808.70 906.2K
10:00 40,818.10 40,853.40 40,818.10 40,844.00 513.4K
10:05 40,844.10 40,867.10 40,839.30 40,857.60 329.5K
10:10 40,851.80 40,876.30 40,851.00 40,873.90 359.1K
10:15 40,880.30 40,882.60 40,826.30 40,831.40 752.1K
10:20 40,835.80 40,869.60 40,835.80 40,862.40 384.3K
10:25 40,863.00 40,877.00 40,858.50 40,866.70 314.5K
10:30 40,867.10 40,872.20 40,859.10 40,867.60 431.6K
10:35 40,870.20 40,879.50 40,866.50 40,871.50 456.0K
10:40 40,872.10 40,875.60 40,808.70 40,812.40 840.9K
10:45 40,812.40 40,836.40 40,806.80 40,833.60 529.8K
10:50 40,832.70 40,843.40 40,832.40 40,840.90 384.3K
10:55 40,853.70 40,873.30 40,839.70 40,873.30 496.5K
11:00 40,874.50 40,895.40 40,870.40 40,889.20 481.0K
11:05 40,889.10 40,896.10 40,884.20 40,895.90 220.3K
11:10 40,895.90 40,905.20 40,883.90 40,889.30 337.7K
11:15 40,889.00 40,890.10 40,866.40 40,878.50 286.7K
11:20 40,880.00 40,885.40 40,868.20 40,874.80 385.6K
11:25 40,876.20 40,876.20 40,853.90 40,857.60 287.8K
11:30 40,861.40 40,865.90 40,825.30 40,843.40 493.1K
11:35 40,842.50 40,843.80 40,835.50 40,837.70 287.2K
11:40 40,836.20 40,873.50 40,834.40 40,871.10 272.4K
11:45 40,869.20 40,869.20 40,846.30 40,854.30 694.5K
11:50 40,853.20 40,865.20 40,853.20 40,862.50 417.8K
11:55 40,859.70 40,864.20 40,850.00 40,854.70 272.9K
12:00 40,855.00 40,855.00 40,844.80 40,854.70 239.8K
12:05 40,854.30 40,873.10 40,853.40 40,868.50 410.5K
12:10 40,872.20 40,902.70 40,872.20 40,880.60 634.5K
12:15 40,881.00 40,886.70 40,863.50 40,870.10 137.6K
12:20 40,871.40 40,871.40 40,844.00 40,859.30 858.4K
12:25 40,860.20 40,862.90 40,845.80 40,852.00 300.9K
12:30 40,853.80 40,863.20 40,844.40 40,844.40 204.6K
12:35 40,844.80 40,862.10 40,844.80 40,861.20 318.7K
12:40 40,862.50 40,866.20 40,850.80 40,866.20 462.1K
12:45 40,868.90 40,886.40 40,868.90 40,883.00 245.1K
12:50 40,882.80 40,885.20 40,868.00 40,872.50 265.3K
12:55 40,871.90 40,888.80 40,871.90 40,888.80 247.2K
13:00 40,888.10 40,910.80 40,880.10 40,910.80 288.5K
13:05 40,917.20 40,921.60 40,905.60 40,921.60 290.0K
13:10 40,919.70 40,932.50 40,919.40 40,920.70 411.7K
13:15 40,919.20 40,934.70 40,914.00 40,930.90 236.1K
13:20 40,930.80 40,930.80 40,900.40 40,901.10 270.5K
13:25 40,900.90 40,906.50 40,900.20 40,904.90 208.1K
13:30 40,905.70 40,917.60 40,903.90 40,915.80 300.6K
13:35 40,915.70 40,921.90 40,912.30 40,913.80 287.0K
13:40 40,917.60 40,918.10 40,900.00 40,900.30 198.3K
13:45 40,900.20 40,908.00 40,898.00 40,904.90 196.6K
13:50 40,904.80 40,907.90 40,881.60 40,881.60 202.8K
13:55 40,882.90 40,891.70 40,879.40 40,889.30 200.2K
14:00 40,887.60 40,889.80 40,882.70 40,883.00 335.3K
14:05 40,882.70 40,888.40 40,880.10 40,886.00 412.5K
14:10 40,887.20 40,896.50 40,887.20 40,896.50 143.3K
14:15 40,894.60 40,899.90 40,888.50 40,894.00 226.7K
14:20 40,893.20 40,895.70 40,879.40 40,881.50 261.4K
14:25 40,882.00 40,882.70 40,870.20 40,876.80 284.6K
14:30 40,875.70 40,878.60 40,865.40 40,873.70 220.3K
14:35 40,873.70 40,888.20 40,873.70 40,881.60 287.0K
14:40 40,881.40 40,894.90 40,881.40 40,885.60 287.3K
14:45 40,887.30 40,890.40 40,865.20 40,865.20 248.8K
14:50 40,863.50 40,870.60 40,827.90 40,827.90 382.0K
14:55 40,830.00 40,834.20 40,799.50 40,802.60 417.5K
15:00 40,800.90 40,812.20 40,794.00 40,811.40 376.9K
15:05 40,812.50 40,820.70 40,800.80 40,818.50 259.2K
15:10 40,817.90 40,826.70 40,813.00 40,813.00 209.1K
15:15 40,812.80 40,828.00 40,806.80 40,825.80 211.8K
15:20 40,826.40 40,842.00 40,822.80 40,840.70 416.4K
15:25 40,836.80 40,847.60 40,834.70 40,844.60 237.0K
15:30 40,837.40 40,846.50 40,815.80 40,832.50 748.7K
15:35 40,831.80 40,839.60 40,811.40 40,827.40 483.4K
15:40 40,833.00 40,849.20 40,830.00 40,831.60 494.8K
15:45 40,833.00 40,878.90 40,832.20 40,878.90 477.7K
15:50 40,879.70 40,905.40 40,872.00 40,901.60 527.1K
15:55 40,905.20 40,911.70 40,897.80 40,899.40 508.0K
16:00 40,908.50 40,922.70 40,881.40 40,922.10 668.6K
16:05 40,925.70 40,945.90 40,912.70 40,938.50 582.8K
16:10 40,937.90 40,955.40 40,932.90 40,932.90 547.5K
16:15 40,926.00 40,937.60 40,916.30 40,934.90 562.0K
16:20 40,934.90 40,943.00 40,927.80 40,942.00 739.0K
16:25 40,945.50 40,945.80 40,929.20 40,943.10 565.3K
16:30 40,946.30 40,975.10 40,946.30 40,969.80 748.2K
16:35 40,967.50 40,974.90 40,956.70 40,960.80 566.9K
16:40 40,961.40 40,998.10 40,960.60 40,995.90 555.3K
16:45 40,990.20 41,006.40 40,989.00 41,006.40 366.5K
16:50 41,006.40 41,018.40 41,000.80 41,000.80 586.3K
16:55 41,000.80 41,001.40 40,982.60 40,998.60 626.3K
17:00 40,999.50 41,022.50 40,999.50 41,011.00 936.1K
17:05 41,011.20 41,028.10 41,011.20 41,028.10 872.5K
17:10 41,030.00 41,049.60 41,024.40 41,045.50 1,029.6K
17:15 41,047.30 41,055.90 41,041.20 41,050.70 986.5K
17:20 41,051.00 41,055.60 41,044.20 41,051.10 740.9K
17:25 41,048.70 41,058.40 41,042.60 41,055.60 1,577.1K
17:35 41,065.40 41,065.40 41,065.40 41,065.40 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar