IBEX 35 Capped NR (IBEXCNR)

IBEXCNR
🏛️ Spanien →
44,861.50
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 43,783.40 43,847.10 43,751.30 43,761.80 2,562.7K
09:05 43,762.90 43,762.90 43,648.20 43,660.90 819.6K
09:10 43,661.50 43,696.80 43,657.00 43,661.40 463.8K
09:15 43,659.30 43,690.40 43,647.60 43,673.00 423.7K
09:20 43,666.30 43,666.70 43,601.80 43,602.30 1,513.2K
09:25 43,600.90 43,600.90 43,555.30 43,572.20 680.2K
09:30 43,574.10 43,621.50 43,574.10 43,617.50 372.6K
09:35 43,618.10 43,661.40 43,618.10 43,661.40 368.6K
09:40 43,660.00 43,701.50 43,655.70 43,697.90 442.0K
09:45 43,696.30 43,721.30 43,686.00 43,705.90 794.4K
09:50 43,711.30 43,717.80 43,686.60 43,701.20 303.3K
09:55 43,703.30 43,725.10 43,703.30 43,714.30 470.1K
10:00 43,701.60 43,706.90 43,667.90 43,682.40 590.0K
10:05 43,687.00 43,697.10 43,668.00 43,690.20 311.9K
10:10 43,688.70 43,723.30 43,679.30 43,718.90 668.6K
10:15 43,719.20 43,762.30 43,719.20 43,761.00 347.8K
10:20 43,760.10 43,761.60 43,740.00 43,742.40 411.4K
10:25 43,737.60 43,750.30 43,737.60 43,750.30 390.9K
10:30 43,747.30 43,749.70 43,730.70 43,749.10 310.4K
10:35 43,745.40 43,745.40 43,702.30 43,702.30 715.3K
10:40 43,702.00 43,709.40 43,696.10 43,708.00 435.8K
10:45 43,705.20 43,713.50 43,699.00 43,701.50 446.0K
10:50 43,699.80 43,719.70 43,696.60 43,710.10 452.2K
10:55 43,710.60 43,716.70 43,692.90 43,696.50 269.7K
11:00 43,695.90 43,711.80 43,695.90 43,711.80 218.7K
11:05 43,707.80 43,733.50 43,689.10 43,689.10 521.9K
11:10 43,689.00 43,699.30 43,669.40 43,674.50 362.1K
11:15 43,675.10 43,690.00 43,674.00 43,674.00 348.3K
11:20 43,677.80 43,707.30 43,669.50 43,706.70 289.7K
11:25 43,708.90 43,728.70 43,689.00 43,700.10 863.9K
11:30 43,703.80 43,722.60 43,696.30 43,720.30 281.2K
11:35 43,720.80 43,750.50 43,720.80 43,748.00 387.0K
11:40 43,747.30 43,754.00 43,728.70 43,753.20 321.7K
11:45 43,751.70 43,755.80 43,719.80 43,719.80 581.2K
11:50 43,719.00 43,779.10 43,701.50 43,770.90 704.3K
11:55 43,776.20 43,805.40 43,773.50 43,804.00 958.5K
12:00 43,807.30 43,821.20 43,787.10 43,799.20 422.0K
12:05 43,799.10 43,804.50 43,796.80 43,799.70 320.9K
12:10 43,801.80 43,807.80 43,761.40 43,762.80 421.4K
12:15 43,762.60 43,765.20 43,752.80 43,752.80 372.5K
12:20 43,747.40 43,747.40 43,717.40 43,726.60 367.0K
12:25 43,725.40 43,743.80 43,718.40 43,730.30 378.3K
12:30 43,730.00 43,750.40 43,724.00 43,748.70 274.8K
12:35 43,747.30 43,752.80 43,739.60 43,740.70 232.5K
12:40 43,741.30 43,747.30 43,729.20 43,744.70 227.1K
12:45 43,744.30 43,744.30 43,725.60 43,728.70 267.7K
12:50 43,728.50 43,730.90 43,715.00 43,730.40 370.5K
12:55 43,730.30 43,735.20 43,706.80 43,712.40 269.9K
13:00 43,713.90 43,720.80 43,699.90 43,720.80 274.3K
13:05 43,722.50 43,749.00 43,722.50 43,745.30 325.0K
13:10 43,745.00 43,755.50 43,743.50 43,753.40 152.8K
13:15 43,751.60 43,763.30 43,751.60 43,762.00 184.0K
13:20 43,764.20 43,780.70 43,763.20 43,768.30 403.7K
13:25 43,770.00 43,770.00 43,759.70 43,766.20 212.9K
13:30 43,762.60 43,775.50 43,755.40 43,775.10 188.1K
13:35 43,776.80 43,799.50 43,776.80 43,799.50 341.5K
13:40 43,804.80 43,811.20 43,804.60 43,808.10 491.4K
13:45 43,808.20 43,809.00 43,794.60 43,797.60 310.5K
13:50 43,788.50 43,803.60 43,788.20 43,803.60 345.7K
13:55 43,807.70 43,842.00 43,807.70 43,839.70 390.3K
14:00 43,839.10 43,839.10 43,817.60 43,822.80 181.0K
14:05 43,822.40 43,830.00 43,819.20 43,826.40 178.1K
14:10 43,819.10 43,841.10 43,807.70 43,841.10 278.0K
14:15 43,846.20 43,861.10 43,846.20 43,850.90 330.6K
14:20 43,848.90 43,857.90 43,843.10 43,843.10 273.0K
14:25 43,843.20 43,844.60 43,834.40 43,834.70 169.6K
14:30 43,850.20 43,869.60 43,738.40 43,869.60 704.3K
14:35 43,873.10 43,887.20 43,845.90 43,847.90 419.5K
14:40 43,843.20 43,844.70 43,800.40 43,839.10 303.8K
14:45 43,840.80 43,845.40 43,813.30 43,816.10 370.3K
14:50 43,816.10 43,839.50 43,813.90 43,829.10 427.0K
14:55 43,831.20 43,835.20 43,810.10 43,833.00 366.2K
15:00 43,830.50 43,856.60 43,798.60 43,851.10 744.3K
15:05 43,851.50 43,865.80 43,842.50 43,849.30 357.5K
15:10 43,849.30 43,849.30 43,829.50 43,831.00 249.4K
15:15 43,829.30 43,849.80 43,821.20 43,831.30 256.9K
15:20 43,831.30 43,831.30 43,807.50 43,810.20 399.8K
15:25 43,811.10 43,823.90 43,811.10 43,820.10 306.8K
15:30 43,815.00 43,859.30 43,815.00 43,826.10 856.4K
15:35 43,829.90 43,835.50 43,792.20 43,792.30 754.2K
15:40 43,792.40 43,792.40 43,752.70 43,777.40 571.7K
15:45 43,771.50 43,782.40 43,718.70 43,782.40 631.1K
15:50 43,779.50 43,780.90 43,722.20 43,737.40 588.4K
15:55 43,730.70 43,730.70 43,655.10 43,656.60 560.0K
16:00 43,646.70 43,646.70 43,584.40 43,645.50 1,587.5K
16:05 43,646.90 43,690.40 43,643.00 43,686.30 447.4K
16:10 43,683.50 43,683.50 43,610.00 43,610.00 407.8K
16:15 43,603.30 43,653.70 43,603.30 43,626.70 522.5K
16:20 43,628.80 43,645.20 43,543.20 43,548.70 589.3K
16:25 43,548.50 43,553.30 43,482.90 43,496.00 715.4K
16:30 43,497.30 43,535.30 43,497.30 43,504.50 640.1K
16:35 43,505.00 43,505.00 43,461.20 43,477.10 579.7K
16:40 43,485.10 43,503.60 43,466.90 43,501.40 673.1K
16:45 43,504.20 43,508.10 43,452.00 43,466.00 849.8K
16:50 43,467.70 43,495.80 43,450.90 43,477.70 644.0K
16:55 43,476.00 43,489.60 43,400.80 43,400.80 750.5K
17:00 43,399.10 43,400.40 43,358.00 43,380.60 1,166.8K
17:05 43,379.80 43,431.60 43,375.20 43,407.40 709.7K
17:10 43,399.70 43,433.30 43,368.40 43,433.30 969.5K
17:15 43,436.10 43,447.10 43,410.30 43,417.60 974.0K
17:20 43,407.20 43,446.80 43,407.20 43,438.60 1,018.0K
17:25 43,446.20 43,464.40 43,419.00 43,457.30 1,453.9K
17:35 43,492.30 43,492.30 43,492.30 43,492.30 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar