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 45,060.80 45,100.30 44,902.80 44,913.90 3,728.8K
09:05 44,911.90 44,918.40 44,700.30 44,705.00 2,189.2K
09:10 44,712.40 44,804.00 44,712.40 44,800.90 1,163.2K
09:15 44,802.50 44,860.90 44,802.50 44,836.70 717.2K
09:20 44,837.90 44,857.50 44,712.70 44,713.20 1,436.2K
09:25 44,699.50 44,766.20 44,699.50 44,756.80 822.9K
09:30 44,751.70 44,769.00 44,737.00 44,754.40 601.3K
09:35 44,754.20 44,770.40 44,727.70 44,743.30 715.0K
09:40 44,752.10 44,765.00 44,725.60 44,732.50 723.6K
09:45 44,738.80 44,772.70 44,724.70 44,772.70 486.7K
09:50 44,772.90 44,776.30 44,739.20 44,776.30 393.2K
09:55 44,781.00 44,799.30 44,764.10 44,788.10 482.6K
10:00 44,801.40 44,837.30 44,801.40 44,810.90 675.9K
10:05 44,812.00 44,860.20 44,811.20 44,842.40 452.4K
10:10 44,842.00 44,847.70 44,821.30 44,833.30 493.7K
10:15 44,833.60 44,834.80 44,801.00 44,820.40 519.2K
10:20 44,801.80 44,821.70 44,792.70 44,811.10 406.0K
10:25 44,812.60 44,834.70 44,800.10 44,820.50 827.0K
10:30 44,820.70 44,848.50 44,803.80 44,833.10 558.1K
10:35 44,837.70 44,857.80 44,827.80 44,852.10 328.6K
10:40 44,852.80 44,857.90 44,844.90 44,855.20 306.0K
10:45 44,852.70 44,861.10 44,844.90 44,846.30 383.4K
10:50 44,854.60 44,866.00 44,830.80 44,842.50 463.6K
10:55 44,838.80 44,838.80 44,802.70 44,807.60 448.7K
11:00 44,808.40 44,811.30 44,773.40 44,794.30 346.2K
11:05 44,793.70 44,802.30 44,773.50 44,798.40 458.9K
11:10 44,798.00 44,846.50 44,796.10 44,816.90 649.4K
11:15 44,807.80 44,812.80 44,757.20 44,781.50 792.5K
11:20 44,783.20 44,815.00 44,783.20 44,815.00 270.0K
11:25 44,815.30 44,823.00 44,782.60 44,783.20 388.3K
11:30 44,783.80 44,802.30 44,782.00 44,791.30 741.7K
11:35 44,789.70 44,803.70 44,781.00 44,783.60 546.8K
11:40 44,784.00 44,800.50 44,782.60 44,785.40 304.3K
11:45 44,784.20 44,784.20 44,736.30 44,736.30 482.0K
11:50 44,732.00 44,760.20 44,730.70 44,749.60 622.4K
11:55 44,747.40 44,750.20 44,739.10 44,740.60 636.6K
12:00 44,735.50 44,740.20 44,710.60 44,724.60 625.1K
12:05 44,725.40 44,757.30 44,722.70 44,754.90 357.1K
12:10 44,752.70 44,756.80 44,708.80 44,729.00 540.8K
12:15 44,732.10 44,737.60 44,715.30 44,715.30 255.4K
12:20 44,708.00 44,744.10 44,707.10 44,739.60 399.3K
12:25 44,739.80 44,754.00 44,730.30 44,748.90 429.0K
12:30 44,748.80 44,778.10 44,748.80 44,765.60 314.9K
12:35 44,765.60 44,781.20 44,758.60 44,766.40 436.1K
12:40 44,764.90 44,779.60 44,756.70 44,773.40 317.3K
12:45 44,777.60 44,781.60 44,757.20 44,764.30 355.4K
12:50 44,766.20 44,774.20 44,726.50 44,726.50 697.1K
12:55 44,725.90 44,733.30 44,700.80 44,702.90 788.0K
13:00 44,707.90 44,796.70 44,705.70 44,754.00 858.4K
13:05 44,754.20 44,775.10 44,745.80 44,775.10 314.7K
13:10 44,775.40 44,787.60 44,753.00 44,753.00 417.9K
13:15 44,742.50 44,747.90 44,671.90 44,706.20 1,015.9K
13:20 44,710.40 44,728.20 44,707.20 44,720.20 440.4K
13:25 44,721.50 44,736.80 44,720.30 44,722.10 282.7K
13:30 44,724.00 44,738.60 44,724.00 44,724.00 481.6K
13:35 44,723.80 44,740.80 44,700.80 44,701.40 452.3K
13:40 44,697.60 44,719.60 44,697.60 44,713.90 604.0K
13:45 44,715.60 44,741.40 44,715.60 44,731.90 299.5K
13:50 44,736.20 44,744.50 44,727.40 44,742.40 398.4K
13:55 44,740.60 44,748.50 44,732.40 44,733.50 323.9K
14:00 44,734.50 44,739.60 44,713.90 44,724.40 301.5K
14:05 44,724.20 44,727.60 44,703.00 44,720.90 310.1K
14:10 44,720.50 44,727.20 44,705.70 44,709.00 388.6K
14:15 44,712.90 44,720.90 44,705.20 44,717.00 345.9K
14:20 44,716.50 44,742.60 44,700.00 44,742.40 381.2K
14:25 44,742.60 44,742.60 44,726.90 44,735.70 191.9K
14:30 44,736.70 44,754.50 44,736.70 44,754.10 516.9K
14:35 44,755.60 44,764.80 44,747.20 44,751.30 367.7K
14:40 44,745.80 44,747.40 44,727.30 44,727.30 365.1K
14:45 44,729.60 44,730.30 44,680.10 44,691.40 859.8K
14:50 44,691.80 44,710.90 44,682.80 44,684.50 692.1K
14:55 44,684.50 44,700.20 44,635.40 44,669.40 855.7K
15:00 44,668.30 44,681.10 44,636.90 44,641.80 509.2K
15:05 44,642.80 44,655.20 44,629.30 44,639.50 447.0K
15:10 44,636.90 44,636.90 44,611.60 44,632.90 260.7K
15:15 44,633.00 44,664.20 44,633.00 44,642.20 328.9K
15:20 44,642.60 44,646.40 44,627.00 44,639.00 326.9K
15:25 44,638.40 44,643.50 44,610.30 44,612.20 676.5K
15:30 44,620.00 44,620.00 44,565.20 44,580.10 920.6K
15:35 44,564.30 44,575.60 44,539.80 44,550.60 771.1K
15:40 44,554.90 44,555.80 44,504.30 44,504.30 829.4K
15:45 44,496.60 44,555.70 44,493.80 44,543.30 645.0K
15:50 44,548.10 44,548.40 44,500.00 44,505.20 551.3K
15:55 44,506.70 44,518.80 44,494.60 44,516.90 476.8K
16:00 44,511.80 44,511.80 44,465.70 44,499.10 808.9K
16:05 44,511.30 44,539.70 44,497.30 44,526.30 437.3K
16:10 44,526.50 44,554.60 44,518.30 44,553.70 504.5K
16:15 44,554.20 44,593.80 44,554.20 44,574.30 473.9K
16:20 44,577.00 44,580.00 44,566.20 44,566.30 757.3K
16:25 44,561.00 44,571.90 44,509.40 44,524.70 939.0K
16:30 44,522.70 44,533.50 44,495.90 44,506.30 572.1K
16:35 44,506.00 44,543.90 44,485.90 44,496.10 799.7K
16:40 44,499.70 44,516.60 44,476.10 44,484.90 404.6K
16:45 44,478.70 44,494.60 44,477.40 44,477.70 335.8K
16:50 44,479.10 44,517.30 44,474.80 44,510.90 518.6K
16:55 44,510.50 44,511.30 44,487.10 44,487.90 343.8K
17:00 44,489.10 44,489.10 44,440.20 44,447.00 1,324.0K
17:05 44,448.90 44,463.80 44,448.80 44,454.60 706.6K
17:10 44,456.70 44,468.10 44,439.70 44,440.80 799.3K
17:15 44,440.50 44,443.20 44,374.50 44,398.10 1,099.0K
17:20 44,398.10 44,422.70 44,392.30 44,402.00 1,096.3K
17:25 44,402.10 44,406.90 44,368.70 44,382.50 1,416.2K
17:35 44,407.10 44,407.10 44,407.10 44,407.10 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar