IBEX 35 Construction (IBEXIC)

IBEXIC
🏛️ Spanien →
2,889.50
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
2021-12-30 1,585.60 1,599.40 1,584.70 1,596.20 1.3M
2021-12-29 1,586.30 1,591.40 1,578.50 1,585.80 0.9M
2021-12-28 1,574.70 1,592.40 1,574.40 1,583.00 0.9M
2021-12-27 1,555.50 1,576.80 1,554.70 1,576.80 1.1M
2021-12-23 1,544.50 1,570.70 1,544.50 1,565.90 1.3M
2021-12-22 1,509.30 1,542.10 1,506.80 1,539.00 1.5M
2021-12-21 1,502.30 1,511.00 1,494.60 1,507.10 1.5M
2021-12-20 1,448.50 1,488.40 1,439.00 1,484.80 2.3M
2021-12-17 1,483.80 1,495.00 1,479.80 1,488.90 2.8M
2021-12-16 1,488.70 1,497.60 1,479.90 1,492.30 1.7M
2021-12-15 1,476.70 1,479.30 1,468.90 1,469.10 1.7M
2021-12-14 1,479.60 1,509.50 1,470.10 1,473.70 1.5M
2021-12-13 1,489.50 1,497.30 1,468.60 1,473.10 1.4M
2021-12-10 1,481.50 1,490.50 1,476.20 1,478.40 0.8M
2021-12-09 1,498.40 1,501.70 1,486.40 1,486.40 1.4M
2021-12-08 1,514.10 1,521.10 1,494.30 1,494.30 1.9M
2021-12-07 1,507.90 1,523.40 1,500.70 1,517.40 1.6M
2021-12-06 1,481.40 1,501.00 1,476.70 1,492.00 1.9M
2021-12-03 1,484.10 1,490.40 1,457.80 1,464.50 1.8M
2021-12-02 1,461.80 1,486.20 1,460.20 1,472.00 2.0M
2021-12-01 1,449.70 1,490.30 1,449.20 1,483.30 2.0M
2021-11-30 1,454.80 1,471.00 1,440.60 1,448.30 4.2M
2021-11-29 1,466.20 1,484.90 1,458.00 1,471.90 2.4M
2021-11-26 1,505.80 1,505.80 1,454.70 1,454.70 3.7M
2021-11-25 1,531.20 1,553.30 1,528.50 1,548.50 1.4M
2021-11-24 1,519.20 1,535.60 1,516.60 1,528.60 1.4M
2021-11-23 1,503.30 1,530.90 1,493.00 1,517.60 1.6M
2021-11-22 1,502.70 1,517.20 1,487.90 1,513.50 2.1M
2021-11-19 1,520.10 1,525.60 1,489.80 1,496.00 2.8M
2021-11-18 1,537.30 1,537.30 1,515.00 1,519.50 1.5M
2021-11-17 1,556.60 1,558.70 1,539.50 1,540.40 1.4M
2021-11-16 1,553.30 1,564.80 1,547.50 1,551.90 1.3M
2021-11-15 1,535.90 1,560.20 1,530.20 1,560.20 1.3M
2021-11-12 1,544.30 1,544.30 1,526.30 1,535.40 1.3M
2021-11-11 1,548.30 1,560.20 1,532.10 1,533.30 2.1M
2021-11-10 1,539.70 1,557.30 1,535.90 1,550.20 1.2M
2021-11-09 1,548.50 1,562.70 1,541.90 1,541.90 1.9M
2021-11-08 1,557.40 1,563.30 1,542.80 1,552.40 1.6M
2021-11-05 1,534.50 1,561.10 1,530.60 1,555.80 3.2M
2021-11-04 1,544.70 1,561.30 1,532.30 1,532.30 3.5M
2021-11-03 1,566.10 1,567.80 1,528.40 1,532.80 1.4M
2021-11-02 1,584.80 1,589.40 1,575.20 1,578.40 1.5M
2021-11-01 1,565.00 1,601.90 1,563.40 1,583.70 1.4M
2021-10-29 1,566.80 1,574.10 1,538.50 1,563.80 2.3M
2021-10-28 1,558.90 1,578.50 1,554.20 1,578.50 1.4M
2021-10-27 1,562.20 1,575.50 1,560.10 1,561.90 1.3M
2021-10-26 1,558.70 1,576.40 1,553.90 1,564.10 1.8M
2021-10-25 1,557.20 1,557.30 1,537.00 1,555.50 1.9M
2021-10-22 1,544.40 1,564.60 1,539.00 1,557.20 1.5M
2021-10-21 1,527.50 1,544.50 1,520.80 1,539.20 1.6M
2021-10-20 1,496.50 1,537.40 1,495.40 1,533.60 1.7M
2021-10-19 1,489.40 1,508.60 1,488.40 1,506.80 1.1M
2021-10-18 1,507.70 1,507.70 1,475.30 1,489.40 1.3M
2021-10-15 1,491.70 1,513.50 1,486.90 1,511.40 2.0M
2021-10-14 1,488.40 1,499.60 1,472.60 1,481.60 1.4M
2021-10-13 1,472.90 1,478.20 1,463.60 1,477.10 1.2M
2021-10-12 1,457.20 1,475.60 1,444.10 1,474.00 2.0M
2021-10-11 1,470.40 1,478.20 1,461.00 1,470.60 1.9M
2021-10-08 1,468.20 1,484.30 1,467.60 1,478.20 1.4M
2021-10-07 1,454.50 1,479.50 1,454.50 1,474.00 1.3M
2021-10-06 1,455.50 1,455.50 1,425.70 1,446.80 1.9M
2021-10-05 1,477.60 1,478.70 1,453.80 1,471.70 1.9M
2021-10-04 1,469.20 1,484.00 1,468.60 1,473.80 1.9M
2021-10-01 1,446.40 1,472.40 1,435.00 1,470.90 1.9M
2021-09-30 1,498.30 1,501.90 1,462.50 1,468.40 2.1M
2021-09-29 1,478.90 1,491.00 1,476.20 1,481.80 1.6M
2021-09-28 1,522.20 1,529.70 1,472.50 1,472.50 2.1M
2021-09-27 1,503.40 1,530.40 1,497.00 1,523.10 2.1M
2021-09-24 1,473.50 1,494.90 1,473.50 1,490.10 1.2M
2021-09-23 1,480.30 1,488.20 1,474.20 1,477.80 0.9M
2021-09-22 1,469.50 1,481.00 1,467.60 1,471.20 1.2M
2021-09-21 1,438.80 1,465.90 1,438.10 1,458.80 1.2M
2021-09-20 1,422.40 1,433.00 1,406.00 1,429.90 1.9M
2021-09-17 1,451.30 1,465.50 1,440.20 1,440.20 3.1M
2021-09-16 1,448.50 1,462.30 1,435.70 1,445.20 1.7M
2021-09-15 1,468.60 1,477.90 1,444.20 1,444.40 1.2M
2021-09-14 1,474.10 1,482.80 1,465.70 1,472.60 1.0M
2021-09-13 1,442.30 1,479.70 1,441.90 1,473.60 1.4M
2021-09-10 1,454.30 1,454.70 1,426.40 1,434.00 1.7M
2021-09-09 1,454.90 1,459.20 1,441.70 1,453.00 1.6M
2021-09-08 1,447.50 1,469.50 1,435.20 1,462.70 1.6M
2021-09-07 1,445.70 1,453.10 1,441.80 1,451.80 1.4M
2021-09-06 1,454.80 1,457.40 1,446.90 1,448.40 0.7M
2021-09-03 1,470.70 1,482.80 1,451.70 1,453.20 1.6M
2021-09-02 1,463.40 1,477.30 1,462.40 1,470.50 1.2M
2021-09-01 1,442.80 1,472.40 1,440.20 1,464.70 1.4M
2021-08-31 1,421.40 1,434.10 1,415.50 1,424.00 2.2M
2021-08-30 1,427.70 1,430.60 1,420.60 1,420.70 0.9M
2021-08-27 1,430.50 1,430.50 1,415.40 1,424.30 1.1M
2021-08-26 1,434.70 1,438.50 1,424.30 1,424.60 1.0M
2021-08-25 1,442.70 1,450.20 1,439.40 1,442.90 1.1M
2021-08-24 1,444.80 1,449.00 1,435.80 1,442.40 1.0M
2021-08-23 1,431.70 1,444.20 1,429.50 1,438.80 0.9M
2021-08-20 1,432.80 1,433.60 1,419.10 1,429.50 1.1M
2021-08-19 1,431.10 1,449.90 1,418.70 1,434.50 1.4M
2021-08-18 1,432.20 1,457.50 1,431.40 1,452.20 1.1M
2021-08-17 1,428.30 1,439.40 1,420.90 1,435.10 1.1M
2021-08-16 1,442.80 1,444.20 1,431.20 1,437.80 1.1M
2021-08-13 1,448.60 1,457.50 1,445.40 1,452.30 0.8M
2021-08-12 1,439.40 1,446.30 1,438.30 1,446.30 0.9M
2021-08-11 1,421.20 1,441.00 1,421.20 1,439.30 0.9M
2021-08-10 1,408.10 1,424.00 1,405.70 1,418.90 0.9M
2021-08-09 1,419.50 1,423.60 1,411.00 1,411.80 1.0M
2021-08-06 1,424.40 1,424.40 1,400.00 1,416.20 1.0M
2021-08-05 1,405.60 1,422.30 1,401.10 1,421.00 1.0M
2021-08-04 1,410.00 1,410.10 1,398.10 1,403.90 0.8M
2021-08-03 1,413.80 1,413.80 1,396.20 1,400.00 1.1M
2021-08-02 1,407.90 1,422.20 1,403.50 1,412.00 1.1M
2021-07-30 1,419.00 1,419.00 1,392.30 1,397.80 1.9M
2021-07-29 1,430.20 1,435.70 1,415.00 1,425.20 1.5M
2021-07-28 1,408.40 1,429.50 1,395.60 1,423.70 2.2M
2021-07-27 1,397.60 1,416.60 1,377.20 1,388.70 1.7M
2021-07-26 1,382.10 1,404.40 1,378.70 1,398.50 1.0M
2021-07-23 1,386.00 1,397.30 1,381.30 1,392.00 1.2M
2021-07-22 1,372.70 1,393.80 1,372.70 1,378.40 1.5M
2021-07-21 1,343.90 1,375.40 1,341.70 1,370.50 1.5M
2021-07-20 1,346.20 1,347.80 1,322.30 1,336.10 1.6M
2021-07-19 1,358.60 1,359.90 1,320.30 1,329.40 2.3M
2021-07-16 1,370.30 1,388.50 1,358.40 1,373.40 1.9M
2021-07-15 1,388.10 1,388.10 1,357.30 1,365.90 1.6M
2021-07-14 1,401.50 1,404.60 1,383.90 1,394.00 1.3M
2021-07-13 1,413.20 1,415.10 1,398.90 1,405.40 1.4M
2021-07-12 1,406.50 1,414.30 1,392.90 1,410.70 1.2M
2021-07-09 1,390.90 1,405.50 1,388.40 1,402.20 1.7M
2021-07-08 1,406.60 1,407.40 1,375.20 1,384.40 1.7M
2021-07-07 1,417.10 1,433.20 1,411.80 1,411.80 2.0M
2021-07-06 1,412.10 1,423.50 1,406.50 1,411.90 1.3M
2021-07-05 1,416.90 1,421.50 1,397.40 1,418.00 1.2M
2021-07-02 1,428.20 1,440.20 1,422.30 1,428.40 1.5M
2021-07-01 1,403.50 1,423.80 1,398.80 1,423.80 1.7M
2021-06-30 1,399.00 1,403.20 1,380.20 1,395.10 2.2M
2021-06-29 1,400.40 1,411.10 1,394.30 1,401.10 1.9M
2021-06-28 1,420.20 1,421.20 1,398.50 1,399.30 2.2M
2021-06-25 1,417.40 1,426.10 1,407.10 1,417.20 2.1M
2021-06-24 1,402.40 1,421.90 1,395.20 1,410.30 2.1M
2021-06-23 1,406.20 1,414.20 1,391.00 1,391.00 1.5M
2021-06-22 1,420.80 1,422.50 1,393.90 1,400.20 2.0M
2021-06-21 1,436.60 1,450.80 1,420.70 1,438.10 2.0M
2021-06-18 1,485.00 1,485.00 1,429.80 1,438.10 4.4M
2021-06-17 1,479.60 1,490.10 1,470.90 1,481.30 2.1M
2021-06-16 1,495.70 1,505.70 1,487.20 1,487.20 1.6M
2021-06-15 1,500.50 1,501.30 1,488.80 1,492.10 0.9M
2021-06-14 1,480.40 1,496.20 1,480.40 1,491.20 1.1M
2021-06-11 1,460.80 1,475.80 1,460.80 1,475.20 1.2M
2021-06-10 1,486.00 1,487.80 1,459.50 1,461.00 1.4M
2021-06-09 1,489.70 1,491.50 1,478.30 1,480.70 1.3M
2021-06-08 1,470.70 1,493.20 1,469.50 1,486.70 1.1M
2021-06-07 1,458.00 1,477.00 1,447.50 1,468.00 1.2M
2021-06-04 1,468.50 1,472.30 1,449.60 1,456.00 1.2M
2021-06-03 1,473.90 1,475.10 1,452.80 1,464.70 1.4M
2021-06-02 1,481.70 1,488.00 1,468.20 1,473.40 1.4M
2021-06-01 1,471.50 1,479.00 1,459.90 1,471.30 1.3M
2021-05-31 1,470.00 1,480.20 1,463.70 1,463.70 1.1M
2021-05-28 1,471.30 1,483.80 1,466.40 1,467.50 1.4M
2021-05-27 1,469.50 1,481.20 1,461.90 1,461.90 4.7M
2021-05-26 1,477.80 1,484.00 1,470.70 1,470.70 1.3M
2021-05-25 1,487.70 1,488.70 1,444.80 1,473.20 1.0M
2021-05-24 1,480.80 1,495.80 1,480.80 1,483.50 0.9M
2021-05-21 1,471.80 1,487.10 1,467.90 1,477.90 1.5M
2021-05-20 1,465.50 1,471.90 1,449.60 1,471.50 1.2M
2021-05-19 1,474.00 1,475.20 1,444.80 1,456.50 1.9M
2021-05-18 1,500.50 1,502.50 1,480.10 1,481.10 1.5M
2021-05-17 1,505.80 1,517.70 1,493.80 1,493.80 1.1M
2021-05-14 1,485.10 1,496.10 1,467.40 1,496.10 1.8M
2021-05-13 1,492.20 1,492.20 1,455.20 1,485.30 1.5M
2021-05-12 1,511.80 1,519.30 1,504.80 1,512.20 1.3M
2021-05-11 1,527.60 1,529.60 1,505.90 1,511.80 1.3M
2021-05-10 1,556.40 1,558.40 1,532.60 1,541.10 1.4M
2021-05-07 1,544.80 1,553.00 1,535.50 1,550.60 2.0M
2021-05-06 1,524.70 1,533.50 1,510.10 1,526.20 1.3M
2021-05-05 1,514.40 1,519.70 1,504.70 1,519.70 1.4M
2021-05-04 1,510.40 1,546.40 1,501.20 1,504.40 2.4M
2021-05-03 1,505.70 1,516.90 1,494.40 1,509.30 1.0M
2021-04-30 1,496.90 1,517.10 1,495.40 1,504.80 1.9M
2021-04-29 1,498.00 1,510.30 1,489.80 1,496.50 2.0M
2021-04-28 1,502.40 1,502.60 1,486.50 1,493.20 1.1M
2021-04-27 1,481.70 1,497.40 1,476.10 1,496.90 1.2M
2021-04-26 1,465.10 1,488.20 1,465.10 1,484.20 1.2M
2021-04-23 1,464.60 1,469.70 1,456.60 1,468.50 1.1M
2021-04-22 1,459.20 1,472.80 1,453.60 1,469.80 1.3M
2021-04-21 1,456.20 1,464.40 1,447.30 1,452.00 1.2M
2021-04-20 1,492.90 1,493.30 1,448.40 1,449.60 2.1M
2021-04-19 1,476.40 1,506.30 1,476.10 1,496.30 1.5M
2021-04-16 1,465.30 1,480.90 1,460.20 1,480.90 1.5M
2021-04-15 1,478.30 1,479.70 1,463.50 1,465.30 1.1M
2021-04-14 1,475.20 1,475.70 1,460.10 1,475.20 1.2M
2021-04-13 1,466.10 1,475.80 1,450.30 1,467.80 1.3M
2021-04-12 1,475.20 1,477.80 1,463.00 1,468.90 1.1M
2021-04-09 1,482.80 1,483.20 1,468.10 1,469.50 1.3M
2021-04-08 1,476.30 1,481.80 1,457.10 1,479.50 1.8M
2021-04-07 1,470.20 1,481.50 1,466.40 1,469.30 1.4M
2021-04-06 1,494.70 1,496.00 1,462.20 1,464.20 1.7M
2021-04-01 1,491.80 1,505.50 1,477.90 1,499.10 1.8M
2021-03-31 1,476.40 1,502.10 1,472.40 1,489.60 2.5M
2021-03-30 1,465.70 1,485.80 1,461.70 1,475.50 1.7M
2021-03-29 1,440.00 1,456.40 1,435.10 1,454.70 1.5M
2021-03-26 1,432.00 1,443.40 1,425.00 1,438.40 1.4M
2021-03-25 1,422.70 1,425.50 1,402.00 1,423.60 1.3M
2021-03-24 1,413.80 1,426.70 1,388.00 1,424.70 2.0M
2021-03-23 1,403.00 1,412.60 1,392.50 1,401.80 2.2M
2021-03-22 1,414.50 1,414.50 1,386.50 1,410.00 1.8M
2021-03-19 1,434.90 1,434.90 1,410.50 1,416.40 3.9M
2021-03-18 1,454.20 1,455.40 1,435.30 1,442.70 2.6M
2021-03-17 1,467.10 1,467.80 1,444.50 1,447.80 1.7M
2021-03-16 1,473.20 1,478.00 1,459.40 1,467.00 1.7M
2021-03-15 1,451.40 1,486.40 1,449.10 1,465.00 2.3M
2021-03-12 1,433.00 1,442.40 1,423.00 1,441.30 1.4M
2021-03-11 1,431.70 1,441.10 1,417.30 1,429.20 1.9M
2021-03-10 1,435.40 1,443.30 1,426.80 1,437.60 1.9M
2021-03-09 1,399.20 1,448.70 1,397.10 1,431.20 2.5M
2021-03-08 1,383.40 1,393.20 1,370.10 1,392.10 1.8M
2021-03-05 1,379.60 1,387.20 1,365.70 1,366.10 1.8M
2021-03-04 1,360.70 1,390.20 1,359.90 1,387.50 1.7M
2021-03-03 1,402.00 1,406.30 1,360.30 1,365.60 2.2M
2021-03-02 1,419.30 1,422.90 1,397.10 1,398.10 1.9M
2021-03-01 1,378.10 1,415.80 1,377.70 1,413.70 2.0M
2021-02-26 1,364.50 1,388.50 1,356.60 1,366.00 5.2M
2021-02-25 1,406.00 1,413.40 1,393.60 1,393.60 1.6M
2021-02-24 1,400.60 1,419.80 1,391.80 1,400.40 2.2M
2021-02-23 1,372.90 1,399.50 1,362.00 1,398.80 2.4M
2021-02-22 1,372.80 1,373.00 1,356.00 1,372.00 1.4M
2021-02-19 1,353.00 1,384.10 1,353.00 1,381.00 1.9M
2021-02-18 1,342.70 1,366.40 1,339.80 1,356.00 2.1M
2021-02-17 1,342.60 1,342.60 1,326.00 1,327.60 1.6M
2021-02-16 1,362.60 1,362.60 1,340.70 1,343.90 1.3M
2021-02-15 1,351.80 1,361.20 1,344.30 1,357.50 1.2M
2021-02-12 1,348.60 1,349.20 1,324.40 1,343.20 1.5M
2021-02-11 1,341.90 1,371.10 1,339.70 1,354.80 1.5M
2021-02-10 1,356.10 1,358.80 1,333.60 1,340.30 2.7M
2021-02-09 1,411.60 1,412.50 1,364.40 1,366.90 1.7M
2021-02-08 1,409.90 1,419.60 1,393.90 1,413.00 1.8M
2021-02-05 1,385.20 1,410.90 1,385.00 1,400.30 1.9M
2021-02-04 1,374.10 1,387.70 1,368.80 1,378.70 1.4M
2021-02-03 1,393.80 1,399.30 1,372.40 1,375.20 1.5M
2021-02-02 1,358.40 1,385.30 1,355.80 1,384.20 2.0M
2021-02-01 1,343.70 1,352.20 1,336.10 1,352.20 1.6M
2021-01-29 1,351.40 1,356.90 1,328.60 1,329.50 2.4M
2021-01-28 1,315.30 1,379.90 1,312.50 1,371.90 2.0M
2021-01-27 1,368.50 1,376.80 1,316.10 1,330.50 2.9M
2021-01-26 1,355.10 1,384.50 1,355.10 1,371.20 1.4M
2021-01-25 1,384.90 1,388.80 1,353.50 1,367.30 2.0M
2021-01-22 1,381.70 1,382.50 1,362.20 1,378.20 1.8M
2021-01-21 1,435.10 1,446.30 1,396.30 1,396.30 2.1M
2021-01-20 1,439.20 1,449.10 1,427.90 1,434.80 1.3M
2021-01-19 1,441.80 1,449.80 1,430.80 1,438.90 1.5M
2021-01-18 1,416.90 1,434.20 1,408.30 1,432.10 1.3M
2021-01-15 1,433.10 1,439.60 1,411.00 1,422.00 2.9M
2021-01-14 1,429.60 1,446.80 1,420.60 1,441.20 2.5M
2021-01-13 1,445.10 1,446.40 1,426.00 1,428.80 3.1M
2021-01-12 1,433.60 1,456.50 1,427.60 1,451.80 1.7M
2021-01-11 1,438.80 1,448.40 1,420.00 1,428.10 1.5M
2021-01-08 1,438.80 1,452.50 1,433.50 1,443.00 1.5M
2021-01-07 1,432.80 1,432.80 1,414.80 1,427.00 2.2M
2021-01-06 1,410.50 1,434.00 1,402.50 1,424.50 2.0M
2021-01-05 1,389.20 1,408.60 1,386.90 1,398.80 1.6M
2021-01-04 1,425.80 1,447.30 1,395.60 1,398.90 1.5M