IBEX 35 Double Leveraged (IBEXDL)

IBEXDL
🏛️ Spanien →
10,097.50
Letzte Aktualisierung: 2025-09-26
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
2023-12-29 4,828.90 4,878.00 4,827.70 4,838.30 101.9M
2023-12-28 4,860.00 4,871.80 4,812.60 4,823.70 95.1M
2023-12-27 4,833.90 4,882.50 4,816.40 4,858.50 130.9M
2023-12-26 4,834.90 4,881.80 4,822.30 4,851.90 92.0M
2023-12-25 4,834.90 4,881.80 4,822.30 4,851.90 92.0M
2023-12-22 4,834.90 4,881.80 4,822.30 4,851.90 92.0M
2023-12-21 4,811.00 4,849.20 4,805.90 4,845.20 84.1M
2023-12-20 4,890.70 4,897.40 4,781.60 4,842.60 146.8M
2023-12-19 4,798.40 4,864.20 4,769.40 4,848.60 115.2M
2023-12-18 4,808.80 4,867.60 4,784.70 4,799.70 134.0M
2023-12-15 4,936.40 4,942.10 4,797.00 4,840.40 330.2M
2023-12-14 4,965.20 4,997.10 4,868.80 4,914.50 255.8M
2023-12-13 4,861.60 4,902.70 4,824.10 4,842.50 143.0M
2023-12-12 4,928.20 4,942.00 4,857.70 4,864.80 145.1M
2023-12-11 4,963.70 4,970.00 4,922.90 4,942.20 140.4M
2023-12-08 4,902.70 4,974.20 4,887.60 4,968.60 139.1M
2023-12-07 4,972.00 4,992.80 4,863.20 4,894.50 210.7M
2023-12-06 5,012.30 5,046.60 4,976.90 5,004.50 134.3M
2023-12-05 4,926.50 5,009.70 4,915.90 4,985.90 137.2M
2023-12-04 4,890.50 4,950.90 4,888.80 4,928.30 105.5M
2023-12-01 4,839.90 4,893.80 4,836.50 4,893.80 117.8M
2023-11-30 4,838.50 4,859.00 4,811.10 4,815.30 252.8M
2023-11-29 4,786.90 4,853.80 4,786.40 4,820.10 129.4M
2023-11-28 4,689.80 4,774.70 4,684.90 4,764.30 118.6M
2023-11-27 4,691.60 4,746.50 4,691.50 4,701.20 112.1M
2023-11-24 4,676.20 4,722.90 4,670.60 4,705.60 93.3M
2023-11-23 4,660.90 4,689.20 4,644.70 4,674.50 111.6M
2023-11-22 4,626.10 4,667.20 4,620.20 4,658.00 125.1M
2023-11-21 4,605.10 4,631.40 4,578.20 4,602.40 141.8M
2023-11-20 4,541.00 4,630.40 4,539.80 4,613.70 144.1M
2023-11-17 4,483.40 4,555.20 4,480.40 4,543.00 249.7M
2023-11-16 4,445.10 4,496.40 4,443.20 4,456.80 132.4M
2023-11-15 4,427.10 4,473.30 4,399.10 4,432.80 161.2M
2023-11-14 4,296.30 4,429.30 4,280.50 4,417.30 171.9M
2023-11-13 4,230.90 4,273.30 4,217.60 4,271.90 142.3M
2023-11-10 4,186.40 4,231.90 4,154.70 4,192.80 122.6M
2023-11-09 4,124.10 4,236.70 4,122.30 4,223.40 133.3M
2023-11-08 4,045.40 4,153.90 4,042.50 4,116.20 146.5M
2023-11-07 4,050.80 4,113.10 4,043.80 4,074.40 113.9M
2023-11-06 4,129.50 4,143.90 4,064.90 4,079.80 114.4M
2023-11-03 4,128.50 4,168.40 4,088.60 4,127.80 152.6M
2023-11-02 3,978.60 4,113.90 3,961.00 4,098.60 152.6M
2023-11-01 3,907.80 3,953.90 3,873.30 3,938.10 121.7M
2023-10-31 3,856.70 3,947.10 3,839.00 3,888.80 189.1M
2023-10-30 3,835.10 3,915.70 3,828.20 3,886.30 164.4M
2023-10-27 3,889.90 3,908.10 3,793.80 3,806.00 178.4M
2023-10-26 3,811.30 3,858.10 3,772.80 3,844.60 164.2M
2023-10-25 3,843.30 3,877.70 3,789.40 3,864.00 149.2M
2023-10-24 3,881.00 3,902.50 3,835.20 3,856.70 162.2M
2023-10-23 3,903.00 3,910.00 3,809.40 3,874.10 139.2M
2023-10-20 3,936.40 3,965.10 3,898.10 3,904.50 230.9M
2023-10-19 4,033.70 4,045.90 3,967.70 4,008.10 143.4M
2023-10-18 4,125.30 4,149.50 4,057.60 4,066.70 108.1M
2023-10-17 4,113.60 4,165.70 4,073.20 4,143.60 79.8M
2023-10-16 4,096.00 4,150.60 4,033.90 4,133.90 105.2M
2023-10-13 4,161.90 4,204.20 4,079.10 4,087.30 143.1M
2023-10-12 4,240.40 4,268.60 4,167.50 4,180.10 94.4M
2023-10-11 4,150.10 4,221.60 4,146.00 4,202.50 108.8M
2023-10-10 4,079.80 4,212.90 4,079.70 4,195.50 129.1M
2023-10-09 4,045.60 4,083.20 3,984.60 4,019.60 135.3M
2023-10-06 4,047.70 4,096.00 3,985.70 4,096.00 122.4M
2023-10-05 4,027.80 4,058.90 3,973.80 4,027.80 114.9M
2023-10-04 4,009.90 4,053.80 3,958.00 3,980.30 139.6M
2023-10-03 4,141.60 4,218.70 4,034.60 4,035.90 142.9M
2023-10-02 4,291.20 4,333.60 4,156.10 4,173.90 157.5M
2023-09-29 4,302.00 4,347.00 4,269.70 4,274.20 139.3M
2023-09-28 4,199.10 4,287.50 4,170.10 4,273.60 171.5M
2023-09-27 4,217.30 4,269.10 4,170.80 4,188.90 106.3M
2023-09-26 4,184.60 4,255.60 4,166.90 4,220.90 121.9M
2023-09-25 4,314.30 4,364.70 4,194.40 4,238.60 107.5M
2023-09-22 4,340.70 4,383.50 4,323.20 4,346.20 100.1M
2023-09-21 4,423.90 4,443.60 4,321.30 4,389.80 120.7M
2023-09-20 4,392.50 4,504.50 4,382.30 4,480.30 125.8M
2023-09-19 4,311.00 4,392.90 4,309.20 4,371.90 88.2M
2023-09-18 4,383.10 4,397.30 4,306.60 4,331.20 109.9M
2023-09-15 4,446.30 4,479.80 4,371.90 4,394.90 348.3M
2023-09-14 4,279.70 4,407.50 4,241.20 4,394.70 134.0M
2023-09-13 4,293.50 4,303.80 4,196.40 4,281.70 105.2M
2023-09-12 4,310.30 4,352.80 4,304.00 4,310.70 107.7M
2023-09-11 4,264.10 4,313.30 4,231.50 4,292.80 85.7M
2023-09-08 4,224.60 4,237.30 4,117.10 4,230.40 92.1M
2023-09-07 4,162.70 4,244.60 4,152.80 4,181.80 112.2M
2023-09-06 4,246.10 4,246.70 4,163.40 4,186.20 139.5M
2023-09-05 4,262.40 4,309.40 4,221.80 4,257.00 87.1M
2023-09-04 4,343.80 4,369.70 4,261.30 4,279.60 69.2M
2023-09-01 4,370.50 4,406.30 4,311.40 4,311.40 108.3M
2023-08-31 4,411.60 4,456.20 4,363.60 4,363.60 212.3M
2023-08-30 4,447.20 4,464.60 4,388.00 4,405.80 99.9M
2023-08-29 4,371.80 4,444.60 4,351.40 4,434.10 106.6M
2023-08-28 4,268.00 4,382.50 4,267.60 4,351.00 73.9M
2023-08-25 4,188.70 4,283.80 4,184.80 4,215.90 75.1M
2023-08-24 4,258.80 4,285.40 4,200.80 4,203.60 67.8M
2023-08-23 4,212.30 4,267.80 4,174.70 4,195.90 74.9M
2023-08-22 4,192.00 4,245.70 4,185.00 4,194.90 66.1M
2023-08-21 4,154.70 4,243.40 4,128.50 4,149.50 72.5M
2023-08-18 4,139.30 4,160.70 4,087.90 4,155.20 93.7M
2023-08-17 4,196.40 4,235.90 4,158.00 4,164.90 83.0M
2023-08-16 4,201.60 4,279.40 4,197.20 4,231.00 60.8M
2023-08-15 4,301.70 4,308.70 4,190.70 4,228.70 64.0M
2023-08-14 4,298.70 4,342.60 4,276.70 4,304.10 71.4M
2023-08-11 4,348.90 4,364.70 4,292.40 4,309.80 80.0M
2023-08-10 4,284.50 4,391.60 4,277.20 4,372.80 109.2M
2023-08-09 4,283.50 4,299.10 4,221.10 4,239.30 88.4M
2023-08-08 4,183.50 4,246.30 4,112.30 4,192.30 136.5M
2023-08-07 4,233.00 4,254.10 4,167.00 4,244.30 80.7M
2023-08-04 4,223.40 4,262.90 4,173.80 4,254.60 111.0M
2023-08-03 4,185.10 4,231.20 4,142.90 4,199.70 139.7M
2023-08-02 4,294.20 4,308.00 4,203.40 4,219.70 223.1M
2023-08-01 4,508.90 4,525.10 4,370.30 4,380.80 136.4M
2023-07-31 4,543.30 4,554.90 4,510.90 4,510.90 160.1M
2023-07-28 4,550.60 4,606.80 4,542.90 4,553.30 222.1M
2023-07-27 4,517.60 4,581.80 4,485.50 4,562.80 203.9M
2023-07-26 4,397.20 4,478.80 4,372.90 4,475.40 164.6M
2023-07-25 4,414.40 4,422.60 4,380.90 4,400.70 86.4M
2023-07-24 4,306.00 4,423.70 4,291.20 4,423.70 121.3M
2023-07-21 4,404.30 4,451.10 4,367.50 4,451.10 114.9M
2023-07-20 4,335.10 4,421.80 4,334.10 4,403.50 108.5M
2023-07-19 4,370.20 4,415.80 4,324.50 4,341.70 92.2M
2023-07-18 4,337.30 4,360.50 4,284.40 4,345.70 88.5M
2023-07-17 4,308.70 4,371.50 4,297.40 4,329.90 77.4M
2023-07-14 4,359.70 4,395.00 4,331.10 4,331.50 105.1M
2023-07-13 4,351.20 4,410.50 4,338.10 4,369.20 118.2M
2023-07-12 4,258.40 4,356.80 4,247.60 4,346.70 155.4M
2023-07-11 4,204.00 4,238.10 4,141.80 4,235.80 100.3M
2023-07-10 4,127.60 4,192.50 4,102.90 4,165.80 91.5M
2023-07-07 4,161.60 4,172.20 4,091.90 4,163.40 114.9M
2023-07-06 4,288.60 4,336.00 4,174.50 4,196.50 142.2M
2023-07-05 4,434.70 4,459.20 4,368.40 4,383.00 116.0M
2023-07-04 4,522.60 4,536.50 4,471.80 4,478.80 97.9M
2023-07-03 4,494.40 4,545.20 4,489.10 4,532.30 119.2M
2023-06-30 4,437.30 4,530.90 4,431.00 4,485.20 172.9M
2023-06-29 4,386.70 4,421.70 4,380.00 4,409.20 103.5M
2023-06-28 4,327.40 4,390.30 4,321.00 4,382.60 126.2M
2023-06-27 4,226.40 4,308.10 4,206.60 4,302.20 120.6M
2023-06-26 4,203.30 4,224.80 4,127.00 4,195.00 111.0M
2023-06-23 4,225.20 4,251.30 4,165.00 4,188.90 124.5M
2023-06-22 4,280.40 4,280.80 4,205.60 4,279.70 108.5M
2023-06-21 4,341.40 4,371.10 4,326.70 4,346.20 101.6M
2023-06-20 4,329.90 4,376.60 4,313.90 4,349.70 87.7M
2023-06-19 4,366.90 4,409.00 4,324.50 4,342.80 87.9M
2023-06-16 4,375.00 4,481.60 4,341.30 4,402.60 384.2M
2023-06-15 4,319.30 4,365.00 4,305.70 4,343.90 123.4M
2023-06-14 4,255.80 4,378.30 4,239.50 4,346.20 155.6M
2023-06-13 4,278.10 4,278.10 4,189.90 4,256.20 121.8M
2023-06-12 4,267.80 4,300.70 4,251.90 4,266.40 95.7M
2023-06-09 4,268.90 4,291.50 4,216.80 4,236.10 84.9M
2023-06-08 4,281.30 4,344.30 4,256.60 4,262.60 109.4M
2023-06-07 4,224.90 4,320.90 4,223.60 4,282.70 100.9M
2023-06-06 4,197.80 4,238.50 4,176.30 4,238.50 94.8M
2023-06-05 4,276.50 4,304.30 4,207.40 4,219.20 102.1M
2023-06-02 4,155.50 4,252.90 4,144.70 4,246.20 132.6M
2023-06-01 4,079.30 4,124.70 4,057.60 4,112.20 109.9M
2023-05-31 4,050.30 4,128.30 3,995.00 4,008.70 401.5M
2023-05-30 4,133.70 4,187.00 4,104.00 4,114.40 111.5M
2023-05-29 4,200.90 4,208.10 4,096.00 4,126.10 59.2M
2023-05-26 4,089.70 4,155.00 4,009.60 4,137.30 99.2M
2023-05-25 4,118.70 4,135.40 4,070.70 4,070.70 123.8M
2023-05-24 4,138.90 4,140.60 4,082.20 4,113.70 108.8M
2023-05-23 4,242.30 4,242.80 4,201.80 4,208.10 82.3M
2023-05-22 4,186.70 4,262.70 4,185.90 4,243.20 96.2M
2023-05-19 4,192.00 4,248.20 4,170.00 4,195.90 127.3M
2023-05-18 4,192.50 4,224.10 4,151.60 4,161.60 105.2M
2023-05-17 4,103.50 4,167.00 4,083.30 4,160.70 110.9M
2023-05-16 4,133.50 4,188.40 4,128.00 4,142.90 91.1M
2023-05-15 4,213.80 4,223.10 4,116.90 4,152.40 92.0M
2023-05-12 4,168.70 4,221.80 4,165.00 4,183.20 106.4M
2023-05-11 4,130.70 4,166.40 4,079.10 4,137.40 139.1M
2023-05-10 4,170.80 4,174.40 4,102.70 4,124.20 103.6M
2023-05-09 4,155.90 4,171.40 4,090.70 4,138.60 113.5M
2023-05-08 4,120.30 4,173.90 4,116.50 4,164.40 81.7M
2023-05-05 4,063.70 4,108.10 4,019.70 4,108.10 144.4M
2023-05-04 4,022.60 4,028.00 3,948.40 4,016.40 150.3M
2023-05-03 4,083.50 4,095.80 4,009.20 4,046.30 136.6M
2023-05-02 4,202.40 4,217.50 4,039.70 4,051.40 172.4M
2023-04-28 4,283.10 4,287.10 4,123.00 4,197.40 233.9M
2023-04-27 4,210.80 4,283.10 4,184.60 4,265.20 128.4M
2023-04-26 4,215.30 4,250.20 4,155.00 4,246.50 165.8M
2023-04-25 4,298.50 4,298.50 4,222.80 4,243.80 167.3M
2023-04-24 4,329.50 4,377.10 4,311.30 4,351.60 99.6M
2023-04-21 4,378.60 4,380.90 4,315.50 4,361.40 205.6M
2023-04-20 4,445.60 4,478.30 4,370.40 4,394.60 153.4M
2023-04-19 4,363.30 4,439.60 4,353.10 4,436.00 117.7M
2023-04-18 4,357.20 4,390.50 4,331.50 4,368.80 143.0M
2023-04-17 4,337.30 4,361.20 4,312.90 4,329.10 154.8M
2023-04-14 4,292.60 4,327.40 4,270.30 4,315.90 152.4M
2023-04-13 4,244.10 4,277.10 4,202.60 4,267.80 109.7M
2023-04-12 4,221.50 4,281.40 4,216.80 4,239.60 130.9M
2023-04-11 4,308.10 4,331.90 4,193.00 4,202.70 154.5M
2023-04-06 4,216.00 4,283.50 4,200.50 4,273.20 128.3M
2023-04-05 4,174.20 4,221.00 4,168.40 4,221.00 140.1M
2023-04-04 4,148.60 4,223.90 4,143.50 4,156.80 120.1M
2023-04-03 4,186.00 4,203.20 4,114.00 4,133.90 129.3M
2023-03-31 4,204.90 4,223.50 4,159.20 4,203.50 178.9M
2023-03-30 4,118.10 4,198.10 4,112.90 4,180.80 149.6M
2023-03-29 3,984.20 4,063.20 3,963.50 4,059.10 131.1M
2023-03-28 3,983.90 4,013.70 3,918.60 3,947.90 153.7M
2023-03-27 3,907.30 3,940.40 3,857.10 3,914.70 187.3M
2023-03-24 3,939.90 3,940.60 3,738.10 3,817.10 289.5M
2023-03-23 3,972.80 4,026.20 3,931.70 3,974.80 155.2M
2023-03-22 4,035.30 4,091.50 4,003.40 4,010.20 197.2M
2023-03-21 3,940.70 4,077.90 3,932.30 4,046.40 248.8M
2023-03-20 3,715.90 3,894.20 3,571.50 3,857.80 359.8M
2023-03-17 3,950.10 4,031.60 3,704.20 3,760.50 477.7M
2023-03-16 3,943.60 3,993.10 3,773.20 3,911.20 324.6M
2023-03-15 4,163.70 4,170.90 3,777.30 3,797.80 422.5M
2023-03-14 3,963.20 4,181.00 3,944.10 4,161.50 300.0M
2023-03-13 4,273.20 4,273.30 3,924.40 3,983.80 426.5M
2023-03-10 4,249.80 4,296.50 4,189.90 4,285.80 279.9M
2023-03-09 4,445.40 4,447.80 4,383.30 4,415.60 116.7M
2023-03-08 4,382.20 4,470.10 4,365.80 4,456.30 123.5M
2023-03-07 4,492.20 4,516.10 4,402.70 4,405.10 159.2M
2023-03-06 4,488.50 4,512.80 4,434.90 4,500.00 145.5M
2023-03-03 4,358.90 4,464.30 4,358.80 4,456.90 161.3M
2023-03-02 4,298.20 4,338.30 4,254.70 4,330.10 157.4M
2023-03-01 4,418.00 4,448.80 4,311.80 4,326.30 187.2M
2023-02-28 4,309.80 4,438.40 4,287.00 4,393.70 306.1M
2023-02-27 4,262.40 4,353.80 4,261.00 4,319.50 150.1M
2023-02-24 4,267.70 4,320.90 4,210.50 4,217.00 254.0M
2023-02-23 4,201.80 4,265.40 4,197.40 4,245.00 144.0M
2023-02-22 4,234.30 4,237.50 4,141.50 4,191.50 154.7M
2023-02-21 4,267.20 4,296.40 4,213.00 4,265.00 116.1M
2023-02-20 4,358.70 4,374.00 4,285.40 4,292.30 101.2M
2023-02-17 4,287.50 4,369.30 4,255.60 4,341.30 168.4M
2023-02-16 4,346.40 4,369.20 4,303.00 4,336.30 170.1M
2023-02-15 4,285.70 4,323.80 4,273.10 4,306.50 124.5M
2023-02-14 4,251.50 4,322.00 4,248.50 4,277.60 153.0M
2023-02-13 4,160.90 4,235.60 4,147.80 4,229.30 108.8M
2023-02-10 4,234.60 4,235.30 4,101.60 4,145.70 179.7M
2023-02-09 4,287.30 4,310.90 4,262.30 4,262.30 142.1M
2023-02-08 4,244.70 4,293.80 4,222.70 4,247.70 181.8M
2023-02-07 4,191.80 4,226.90 4,177.10 4,197.70 145.4M
2023-02-06 4,200.90 4,222.20 4,154.30 4,185.90 148.0M
2023-02-03 4,237.00 4,268.90 4,183.30 4,247.80 297.6M
2023-02-02 4,175.30 4,298.80 4,164.10 4,251.80 364.8M
2023-02-01 4,086.70 4,158.20 4,085.70 4,132.50 236.1M
2023-01-31 4,091.40 4,107.40 4,038.80 4,074.90 239.3M
2023-01-30 4,085.90 4,104.20 4,054.70 4,089.00 152.8M
2023-01-27 4,089.00 4,120.00 4,065.40 4,099.60 201.0M
2023-01-26 4,048.50 4,094.50 4,041.50 4,077.60 304.4M
2023-01-25 4,011.50 4,017.50 3,960.80 4,007.90 166.3M
2023-01-24 4,004.80 4,026.60 3,962.10 4,016.70 123.9M
2023-01-23 3,979.60 4,025.30 3,965.90 3,996.40 134.7M
2023-01-20 3,896.00 3,974.00 3,896.00 3,974.00 189.0M
2023-01-19 3,952.10 3,954.80 3,805.00 3,864.30 236.2M
2023-01-18 3,969.50 4,039.20 3,968.70 3,989.80 202.9M
2023-01-17 3,928.20 3,975.30 3,901.30 3,951.90 145.7M
2023-01-16 3,957.80 3,976.90 3,913.70 3,935.00 125.1M
2023-01-13 3,905.40 3,977.50 3,898.30 3,945.10 197.1M
2023-01-12 3,819.80 3,916.80 3,816.90 3,898.00 203.5M
2023-01-11 3,805.00 3,841.20 3,787.00 3,809.30 166.1M
2023-01-10 3,759.90 3,807.90 3,757.60 3,797.70 147.7M
2023-01-09 3,780.20 3,805.60 3,753.20 3,782.40 215.7M
2023-01-06 3,714.30 3,788.40 3,692.00 3,788.40 162.2M
2023-01-05 3,641.80 3,717.80 3,639.70 3,708.10 182.4M
2023-01-04 3,569.20 3,668.00 3,569.20 3,667.40 206.8M
2023-01-03 3,505.50 3,578.70 3,472.30 3,531.00 164.7M
2023-01-02 3,448.80 3,520.50 3,437.00 3,508.00 92.2M