IBEX 35 Double Leverage Gross Return (IBEXDLG)

IBEXDLG
🏛️ Spanien →
6,527.00
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
2022-12-30 17,687.90 17,688.00 17,394.00 17,425.60 121.4M
2022-12-29 17,465.60 17,824.20 17,342.70 17,808.80 117.2M
2022-12-28 17,627.50 17,814.60 17,529.30 17,555.50 97.7M
2022-12-27 17,755.80 17,862.40 17,583.00 17,597.10 91.6M
2022-12-26 17,644.50 17,786.80 17,456.20 17,596.60 103.2M
2022-12-23 17,644.50 17,786.80 17,456.20 17,596.60 103.2M
2022-12-22 17,785.20 17,888.50 17,542.40 17,604.40 122.3M
2022-12-21 17,387.80 17,776.30 17,310.70 17,734.40 146.3M
2022-12-20 16,802.40 17,374.50 16,715.50 17,242.00 182.0M
2022-12-19 16,979.30 17,221.30 16,925.30 17,039.90 129.2M
2022-12-16 17,249.00 17,263.10 16,788.10 16,926.30 387.7M
2022-12-15 17,789.60 17,865.20 17,278.20 17,376.60 216.9M
2022-12-14 17,823.80 17,987.50 17,718.80 17,987.50 160.3M
2022-12-13 17,585.20 18,220.30 17,361.20 17,846.90 206.6M
2022-12-12 17,493.10 17,534.40 17,331.80 17,486.40 116.7M
2022-12-09 17,506.20 17,636.30 17,219.70 17,617.30 131.7M
2022-12-08 17,700.00 17,702.80 17,347.90 17,347.90 118.8M
2022-12-07 17,701.80 17,855.00 17,581.00 17,626.60 129.3M
2022-12-06 17,807.30 17,907.10 17,651.60 17,804.30 123.9M
2022-12-05 17,980.70 18,079.20 17,920.30 17,968.80 103.9M
2022-12-02 18,056.70 18,161.00 17,851.30 18,025.00 146.3M
2022-12-01 18,213.50 18,397.10 18,022.70 18,135.10 209.7M
2022-11-30 17,889.30 17,949.60 17,692.50 17,943.70 325.1M
2022-11-29 17,881.60 17,907.40 17,601.30 17,769.10 145.9M
2022-11-28 18,023.10 18,090.60 17,746.40 17,774.30 125.9M
2022-11-25 18,063.90 18,209.10 18,005.70 18,171.10 135.9M
2022-11-24 17,849.00 18,153.30 17,844.30 18,049.10 137.8M
2022-11-23 17,838.90 17,861.50 17,623.90 17,806.60 154.5M
2022-11-22 17,269.40 17,867.40 17,256.90 17,781.00 215.6M
2022-11-21 16,849.10 17,247.70 16,840.60 17,205.60 155.1M
2022-11-18 16,875.30 16,954.90 16,627.70 16,954.90 178.7M
2022-11-17 16,887.10 16,931.90 16,361.60 16,588.50 139.5M
2022-11-16 17,172.50 17,208.90 16,731.10 16,841.90 163.8M
2022-11-15 17,104.70 17,217.50 16,903.90 17,202.10 182.3M
2022-11-14 16,926.80 17,295.20 16,877.60 17,111.10 142.7M
2022-11-11 17,155.00 17,164.60 16,727.50 16,828.90 218.0M
2022-11-10 16,442.00 17,152.40 16,323.30 16,976.00 256.1M
2022-11-09 16,355.30 16,680.60 16,297.00 16,593.80 161.1M
2022-11-08 16,197.20 16,452.00 16,109.50 16,424.00 120.2M
2022-11-07 16,072.50 16,388.10 15,993.20 16,275.20 138.4M
2022-11-04 16,064.90 16,452.80 15,744.20 16,197.20 197.1M
2022-11-03 16,008.60 16,013.00 15,611.10 15,899.40 140.6M
2022-11-02 16,475.70 16,488.10 16,251.50 16,284.20 144.9M
2022-11-01 16,461.30 16,714.90 16,298.60 16,409.60 146.5M
2022-10-31 16,068.90 16,237.90 15,888.10 16,231.40 164.8M
2022-10-28 15,741.40 15,971.60 15,633.00 15,971.60 185.9M
2022-10-27 15,690.80 16,083.80 15,500.50 15,990.50 202.3M
2022-10-26 15,623.50 15,817.40 15,335.40 15,788.30 186.6M
2022-10-25 15,188.40 15,521.70 15,018.80 15,487.70 149.3M
2022-10-24 14,800.70 15,267.60 14,614.60 15,040.10 169.7M
2022-10-21 14,677.80 14,705.20 14,147.20 14,521.70 245.1M
2022-10-20 14,692.80 14,970.30 14,550.10 14,907.50 178.4M
2022-10-19 14,856.70 14,901.50 14,466.00 14,672.40 131.9M
2022-10-18 14,787.10 15,092.70 14,715.90 14,780.30 149.8M
2022-10-17 14,048.00 14,692.20 14,030.10 14,571.40 166.5M
2022-10-14 14,235.30 14,368.00 13,873.60 13,914.40 188.0M
2022-10-13 13,368.40 13,923.30 13,197.70 13,788.20 195.5M
2022-10-12 13,828.20 13,833.90 13,380.00 13,463.30 135.4M
2022-10-11 13,848.90 14,025.50 13,666.80 13,819.60 130.9M
2022-10-10 13,952.60 14,144.40 13,883.80 14,038.10 114.4M
2022-10-07 14,226.00 14,436.50 14,034.30 14,127.90 133.0M
2022-10-06 14,699.70 14,852.70 14,248.10 14,360.10 118.1M
2022-10-05 14,909.60 15,012.00 14,461.30 14,625.60 130.3M
2022-10-04 14,521.50 15,096.20 14,446.90 15,083.50 200.0M
2022-10-03 13,672.00 14,232.50 13,539.90 14,191.50 155.8M
2022-09-30 13,757.90 13,940.00 13,655.20 13,834.80 186.0M
2022-09-29 13,991.90 14,030.20 13,366.90 13,586.90 185.7M
2022-09-28 13,895.90 14,150.10 13,483.70 14,126.40 217.5M
2022-09-27 14,591.80 14,683.80 14,103.50 14,140.10 199.7M
2022-09-26 14,480.60 14,693.00 14,245.50 14,381.10 190.1M
2022-09-23 15,407.60 15,408.60 14,445.50 14,668.10 215.7M
2022-09-22 15,433.50 15,918.90 15,342.10 15,426.70 183.0M
2022-09-21 15,533.10 15,917.70 15,490.70 15,818.90 157.2M
2022-09-20 16,427.40 16,602.90 15,822.90 15,822.90 157.3M
2022-09-19 16,161.90 16,436.80 15,978.30 16,313.50 110.5M
2022-09-16 16,331.90 16,505.20 16,187.20 16,280.10 329.4M
2022-09-15 16,564.60 16,860.70 16,444.50 16,696.40 229.9M
2022-09-14 16,633.60 16,857.80 16,444.00 16,573.70 160.1M
2022-09-13 17,306.20 17,327.70 16,569.70 16,608.70 192.0M
2022-09-12 16,711.90 17,229.20 16,674.10 17,154.20 173.4M
2022-09-09 16,037.90 16,616.40 16,028.80 16,492.40 189.9M
2022-09-08 15,973.10 16,087.90 15,442.60 16,021.40 206.8M
2022-09-07 15,525.40 15,874.40 15,490.10 15,777.00 147.0M
2022-09-06 15,824.50 16,098.50 15,606.90 15,722.10 125.3M
2022-09-05 15,563.00 15,825.10 15,410.00 15,804.40 119.4M
2022-09-02 15,735.90 16,131.20 15,545.50 16,086.60 121.2M
2022-09-01 15,698.70 15,757.70 15,546.20 15,582.40 132.5M
2022-08-31 16,344.60 16,356.00 15,826.00 15,905.50 228.0M
2022-08-30 16,391.80 16,800.70 16,242.50 16,288.10 158.9M
2022-08-29 16,248.70 16,391.80 16,096.30 16,328.10 103.3M
2022-08-26 17,322.30 17,371.00 16,551.90 16,634.70 120.3M
2022-08-25 17,337.80 17,469.40 17,063.90 17,152.60 88.8M
2022-08-24 17,185.00 17,309.00 17,044.20 17,202.50 82.6M
2022-08-23 17,437.60 17,512.40 17,227.70 17,315.80 102.2M
2022-08-22 17,593.20 17,632.70 17,259.90 17,563.90 125.1M
2022-08-19 18,031.80 18,096.30 17,717.30 17,791.60 145.4M
2022-08-18 18,222.60 18,361.00 18,026.80 18,189.30 88.5M
2022-08-17 18,587.30 18,667.20 18,172.40 18,208.90 113.5M
2022-08-16 18,270.40 18,611.30 18,236.30 18,544.70 118.7M
2022-08-15 18,172.30 18,183.60 17,990.40 18,173.90 82.3M
2022-08-12 17,981.80 18,284.90 17,935.00 18,059.50 119.0M
2022-08-11 17,997.20 18,144.80 17,924.60 17,971.80 104.9M
2022-08-10 17,635.10 17,917.00 17,613.70 17,855.70 131.0M
2022-08-09 17,463.30 17,798.90 17,401.10 17,681.60 115.0M
2022-08-08 17,304.60 17,606.40 17,183.60 17,514.90 118.6M
2022-08-05 17,013.90 17,203.10 16,879.50 17,077.80 144.3M
2022-08-04 16,991.30 17,271.20 16,935.80 17,048.90 135.7M
2022-08-03 16,756.20 17,049.60 16,655.60 16,969.90 146.7M
2022-08-02 16,647.10 16,888.50 16,587.60 16,782.50 154.6M
2022-08-01 17,061.00 17,340.50 16,677.40 16,732.80 162.1M
2022-07-29 16,958.50 17,243.10 16,938.20 17,029.60 249.1M
2022-07-28 17,196.80 17,198.30 16,362.30 16,734.50 250.7M
2022-07-27 16,821.60 17,003.60 16,608.70 16,898.90 147.9M
2022-07-26 16,650.40 16,786.00 16,523.00 16,672.30 129.3M
2022-07-25 16,470.10 16,812.00 16,450.40 16,738.70 124.4M
2022-07-22 16,429.70 16,736.90 16,383.70 16,598.40 181.0M
2022-07-21 16,324.60 16,821.30 16,264.50 16,438.90 218.6M
2022-07-20 17,005.40 17,106.50 16,341.90 16,505.70 176.1M
2022-07-19 16,061.70 17,053.20 16,039.30 16,905.90 201.7M
2022-07-18 16,421.10 16,517.60 16,097.30 16,244.90 156.1M
2022-07-15 15,678.40 16,268.40 15,616.10 16,174.90 197.8M
2022-07-14 16,014.10 16,089.00 15,447.90 15,608.70 197.3M
2022-07-13 16,322.50 16,418.40 15,961.90 16,181.30 198.6M
2022-07-12 16,514.80 16,701.10 15,964.30 16,467.60 365.8M
2022-07-11 16,341.80 16,819.80 16,323.70 16,676.10 130.2M
2022-07-08 16,812.60 16,977.70 16,547.10 16,821.90 147.6M
2022-07-07 16,389.90 16,804.00 16,277.00 16,778.10 200.2M
2022-07-06 16,447.30 16,532.60 16,038.70 16,074.90 249.4M
2022-07-05 17,068.50 17,147.20 16,110.60 16,110.60 193.3M
2022-07-04 17,139.30 17,199.80 16,873.90 16,873.90 117.5M
2022-07-01 16,377.90 17,059.60 16,323.80 16,933.30 150.8M
2022-06-30 16,553.10 16,644.20 16,135.20 16,567.80 223.0M
2022-06-29 17,130.40 17,251.50 16,815.40 16,937.40 139.3M
2022-06-28 17,330.00 17,656.30 17,256.70 17,418.50 127.9M
2022-06-27 17,203.20 17,387.10 16,870.70 17,107.70 132.6M
2022-06-24 16,632.10 17,182.80 16,555.00 17,108.70 174.3M
2022-06-23 16,512.90 16,819.50 16,250.80 16,546.30 195.5M
2022-06-22 16,745.30 16,905.70 16,379.50 16,706.30 162.2M
2022-06-21 17,442.50 17,605.40 17,027.10 17,080.50 157.8M
2022-06-20 16,852.60 17,336.30 16,770.00 17,290.90 143.7M
2022-06-17 16,555.40 17,083.00 16,226.30 16,716.00 395.3M
2022-06-16 16,789.40 16,827.60 16,261.50 16,439.90 163.0M
2022-06-15 16,917.70 17,112.50 16,525.00 16,838.00 194.1M
2022-06-14 17,111.40 17,279.70 16,397.00 16,397.00 175.6M
2022-06-13 17,392.30 17,394.60 16,776.50 16,879.30 266.9M
2022-06-10 18,958.30 18,992.10 17,634.30 17,756.90 271.5M
2022-06-09 19,611.20 19,726.70 19,152.40 19,167.50 174.0M
2022-06-08 19,896.10 19,929.00 19,524.20 19,755.10 145.2M
2022-06-07 19,584.60 19,782.80 19,554.30 19,750.50 139.3M
2022-06-06 19,508.20 19,797.50 19,426.50 19,727.10 124.1M
2022-06-03 19,572.90 19,603.90 19,154.00 19,235.60 95.9M
2022-06-02 19,478.00 19,537.60 19,165.60 19,321.00 103.7M
2022-06-01 19,924.50 20,058.40 19,287.60 19,334.40 163.2M
2022-05-31 19,947.70 20,052.60 19,666.10 19,732.00 314.8M
2022-05-30 20,303.80 20,367.10 19,975.50 20,088.70 159.3M
2022-05-27 19,997.90 20,120.10 19,830.40 20,101.40 195.0M
2022-05-26 19,445.10 19,942.60 19,408.30 19,887.80 203.8M
2022-05-25 19,140.70 19,380.60 18,851.50 19,320.60 203.5M
2022-05-24 18,372.60 18,859.30 18,339.20 18,760.10 207.0M
2022-05-23 18,619.70 18,736.60 18,261.90 18,736.60 166.9M
2022-05-20 18,050.30 18,397.50 18,012.60 18,132.80 172.4M
2022-05-19 17,828.20 17,931.50 17,525.80 17,800.70 155.5M
2022-05-18 18,169.70 18,400.00 18,009.30 18,101.20 156.4M
2022-05-17 17,876.70 18,154.10 17,819.50 18,098.40 156.3M
2022-05-16 17,433.70 17,708.70 17,295.20 17,584.90 118.8M
2022-05-13 17,176.30 17,510.60 17,124.50 17,510.60 148.6M
2022-05-12 16,862.70 17,173.10 16,659.70 16,935.80 202.1M
2022-05-11 16,887.40 17,422.60 16,691.60 17,405.70 199.6M
2022-05-10 17,005.80 17,170.20 16,678.10 16,679.20 204.4M
2022-05-09 17,257.70 17,598.30 16,679.30 16,679.30 192.9M
2022-05-06 17,757.70 17,804.90 17,282.50 17,445.70 314.5M
2022-05-05 18,788.30 18,852.10 17,894.40 17,924.90 252.4M
2022-05-04 18,661.60 18,689.80 18,197.70 18,206.60 158.3M
2022-05-03 18,227.80 18,595.10 18,114.40 18,595.10 173.3M
2022-05-02 18,300.90 18,490.00 17,567.30 17,939.40 158.8M
2022-04-29 18,527.50 18,723.40 18,331.40 18,581.40 218.6M
2022-04-28 18,267.70 18,454.00 17,861.50 18,272.00 234.7M
2022-04-27 17,904.90 18,111.10 17,426.90 17,987.50 243.3M
2022-04-26 18,901.50 18,961.10 17,808.30 17,825.40 321.5M
2022-04-25 18,220.60 18,759.40 18,131.30 18,406.60 189.8M
2022-04-22 18,998.00 19,345.50 18,743.00 18,743.00 221.0M
2022-04-21 19,355.10 19,736.80 19,284.20 19,459.90 208.1M
2022-04-20 19,003.50 19,465.00 18,988.40 19,261.60 188.7M
2022-04-19 18,855.60 19,055.80 18,606.70 18,932.80 157.0M
2022-04-14 18,644.50 19,203.80 18,554.60 18,954.90 172.6M
2022-04-13 18,183.40 18,512.20 18,149.30 18,512.20 161.7M
2022-04-12 17,865.40 18,489.10 17,778.40 18,342.10 194.8M
2022-04-11 18,304.90 18,596.10 18,196.30 18,372.00 167.8M
2022-04-08 18,279.90 18,543.70 18,196.80 18,464.20 175.2M
2022-04-07 18,065.90 18,586.80 17,807.90 17,877.10 223.3M
2022-04-06 18,449.70 18,597.50 17,664.70 17,939.30 273.3M
2022-04-05 18,016.40 18,496.10 17,927.60 18,424.20 180.4M
2022-04-04 18,044.30 18,099.40 17,621.10 17,991.40 141.9M
2022-04-01 17,825.90 18,042.30 17,664.50 17,919.50 150.4M
2022-03-31 18,182.90 18,281.30 17,674.40 17,674.40 220.1M
2022-03-30 18,260.80 18,321.20 17,943.60 18,121.50 185.4M
2022-03-29 17,702.20 18,408.30 17,573.40 18,381.50 257.8M
2022-03-28 17,312.90 17,845.00 17,309.30 17,349.20 168.0M
2022-03-25 17,131.90 17,334.60 17,019.00 17,200.70 156.2M
2022-03-24 17,288.90 17,404.70 16,969.10 17,095.50 175.5M
2022-03-23 17,967.10 18,007.60 17,191.90 17,191.90 184.0M
2022-03-22 17,573.50 17,860.20 17,500.20 17,860.20 176.4M
2022-03-21 17,586.40 17,771.60 17,452.40 17,452.40 149.8M
2022-03-18 17,586.20 17,640.10 17,119.00 17,571.30 336.6M
2022-03-17 17,542.10 17,680.80 17,147.60 17,540.30 243.5M
2022-03-16 17,399.90 17,797.80 17,181.20 17,409.10 331.7M
2022-03-15 16,462.00 17,026.70 16,234.10 16,819.90 238.0M
2022-03-14 16,785.20 17,131.90 16,634.90 16,812.90 236.7M
2022-03-11 16,327.50 17,373.40 16,143.90 16,440.10 333.2M
2022-03-10 16,552.70 16,666.30 15,856.80 16,148.60 320.3M
2022-03-09 16,041.80 16,528.50 15,805.70 16,528.50 358.3M
2022-03-08 14,278.80 15,592.70 14,233.40 15,059.30 372.8M
2022-03-07 14,037.10 15,012.00 13,161.00 14,531.50 469.2M
2022-03-04 15,915.30 15,939.10 14,817.10 14,824.50 395.6M
2022-03-03 17,153.20 17,387.40 15,846.70 15,983.90 297.4M
2022-03-02 16,539.30 17,473.20 16,248.30 17,268.90 339.7M
2022-03-01 17,876.40 18,090.70 16,726.30 16,726.30 360.2M
2022-02-28 17,178.80 18,049.10 17,143.80 17,958.80 396.6M
2022-02-25 16,994.80 18,030.90 16,766.60 17,990.20 381.4M
2022-02-24 16,313.30 17,044.40 16,173.20 16,808.80 526.1M
2022-02-23 18,170.50 18,541.50 17,704.60 17,829.60 190.9M
2022-02-22 17,193.90 18,301.80 17,075.50 18,055.30 231.6M
2022-02-21 18,680.50 18,800.60 17,822.40 18,037.20 164.8M
2022-02-18 18,855.50 18,984.30 18,359.50 18,471.90 189.7M
2022-02-17 19,008.90 19,168.00 18,652.20 18,824.00 171.6M
2022-02-16 19,101.50 19,379.00 18,856.10 19,113.70 171.3M
2022-02-15 18,222.70 19,042.80 18,184.40 19,029.70 207.3M
2022-02-14 18,446.30 18,716.30 18,105.00 18,410.30 310.7M
2022-02-11 19,371.90 19,557.00 19,258.60 19,399.50 213.2M
2022-02-10 19,728.60 19,907.40 19,494.60 19,792.20 281.3M
2022-02-09 19,138.00 19,632.00 19,052.30 19,615.50 262.5M
2022-02-08 18,441.60 18,986.90 18,429.70 18,868.10 282.9M
2022-02-07 18,758.80 18,763.10 18,156.50 18,369.50 255.6M
2022-02-04 19,166.30 19,290.40 18,336.20 18,502.70 314.2M
2022-02-03 18,956.60 19,140.80 18,810.70 18,938.80 276.2M
2022-02-02 19,323.40 19,358.00 19,042.80 19,042.80 182.8M
2022-02-01 18,892.60 19,181.30 18,835.40 19,102.00 208.7M
2022-01-31 18,963.00 19,008.60 18,401.40 18,609.70 213.5M
2022-01-28 19,018.60 19,048.10 18,182.40 18,596.90 187.6M
2022-01-27 18,149.80 19,166.70 18,081.90 19,016.90 267.8M
2022-01-26 18,243.20 18,970.40 18,243.20 18,646.00 206.0M
2022-01-25 18,086.20 18,259.90 17,748.70 18,046.90 200.7M
2022-01-24 18,810.60 18,903.30 17,539.90 17,786.40 275.3M
2022-01-21 19,020.40 19,289.10 18,674.50 18,996.00 227.8M
2022-01-20 19,406.20 19,576.50 19,188.60 19,527.60 162.9M
2022-01-19 19,274.30 19,714.30 19,237.90 19,352.40 226.2M
2022-01-18 19,518.40 19,556.40 19,293.80 19,382.20 158.1M
2022-01-17 19,658.70 19,759.00 19,594.30 19,635.60 136.6M
2022-01-14 19,304.30 19,509.10 19,197.00 19,493.40 158.5M
2022-01-13 19,244.10 19,528.60 19,234.40 19,527.70 155.3M
2022-01-12 19,457.70 19,471.00 19,254.00 19,322.50 164.3M
2022-01-11 19,122.90 19,408.10 19,097.50 19,259.00 169.3M
2022-01-10 19,324.50 19,345.20 18,924.60 19,044.80 183.6M
2022-01-07 19,284.40 19,351.30 18,969.00 19,154.60 170.2M
2022-01-06 18,727.10 19,285.00 18,578.90 19,285.00 175.0M
2022-01-05 19,327.40 19,424.30 19,189.40 19,289.00 146.1M
2022-01-04 19,407.80 19,466.60 19,250.70 19,299.10 192.4M
2022-01-03 19,009.70 19,352.10 18,990.80 19,148.10 117.5M