IBEX 35 Double Short (IBEXDS)

IBEXDS
🏛️ Spanien →
53.70
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 54.80 54.90 54.60 54.70 3,678.9K
09:05 54.70 54.70 54.60 54.60 978.8K
09:10 54.60 54.60 54.50 54.50 965.6K
09:15 54.50 54.60 54.50 54.60 455.2K
09:20 54.60 54.70 54.60 54.60 755.3K
09:25 54.60 54.60 54.50 54.50 478.7K
09:30 54.50 54.50 54.50 54.50 472.5K
09:35 54.50 54.50 54.50 54.50 813.2K
09:40 54.50 54.50 54.40 54.40 466.0K
09:45 54.40 54.50 54.40 54.50 344.9K
09:50 54.60 54.60 54.50 54.60 612.0K
09:55 54.70 54.70 54.60 54.70 463.1K
10:00 54.70 54.70 54.60 54.60 335.9K
10:05 54.60 54.60 54.60 54.60 321.6K
10:10 54.60 54.60 54.60 54.60 199.5K
10:15 54.60 54.60 54.60 54.60 292.7K
10:20 54.60 54.60 54.50 54.50 432.5K
10:25 54.50 54.70 54.50 54.60 370.1K
10:30 54.60 54.60 54.60 54.60 267.6K
10:35 54.60 54.60 54.50 54.50 399.6K
10:40 54.50 54.50 54.50 54.50 445.0K
10:45 54.50 54.60 54.50 54.60 492.5K
10:50 54.60 54.60 54.60 54.60 320.8K
10:55 54.60 54.60 54.50 54.50 527.3K
11:00 54.60 54.60 54.60 54.60 262.3K
11:05 54.60 54.60 54.50 54.50 358.0K
11:10 54.60 54.60 54.50 54.50 592.5K
11:15 54.50 54.50 54.50 54.50 559.7K
11:20 54.50 54.50 54.40 54.40 357.6K
11:25 54.40 54.50 54.40 54.50 303.2K
11:30 54.50 54.50 54.50 54.50 362.9K
11:35 54.50 54.50 54.50 54.50 254.7K
11:40 54.50 54.50 54.50 54.50 209.2K
11:45 54.40 54.50 54.40 54.40 356.8K
11:50 54.40 54.50 54.40 54.50 753.2K
11:55 54.50 54.60 54.50 54.50 642.3K
12:00 54.50 54.50 54.50 54.50 296.9K
12:05 54.50 54.50 54.50 54.50 253.8K
12:10 54.50 54.50 54.50 54.50 178.1K
12:15 54.50 54.50 54.50 54.50 286.1K
12:20 54.40 54.50 54.40 54.50 851.1K
12:25 54.50 54.50 54.50 54.50 343.7K
12:30 54.50 54.50 54.40 54.40 256.6K
12:35 54.40 54.50 54.40 54.40 217.9K
12:40 54.40 54.50 54.40 54.50 323.3K
12:45 54.50 54.50 54.50 54.50 347.1K
12:50 54.50 54.50 54.50 54.50 146.7K
12:55 54.50 54.50 54.50 54.50 190.2K
13:00 54.50 54.50 54.50 54.50 264.0K
13:05 54.50 54.50 54.50 54.50 253.9K
13:10 54.50 54.50 54.40 54.50 260.2K
13:15 54.50 54.50 54.50 54.50 161.6K
13:20 54.50 54.50 54.50 54.50 314.6K
13:25 54.50 54.50 54.50 54.50 291.8K
13:30 54.40 54.40 54.40 54.40 180.9K
13:35 54.40 54.40 54.40 54.40 416.5K
13:40 54.30 54.30 54.30 54.30 445.1K
13:45 54.30 54.30 54.20 54.20 922.3K
13:50 54.20 54.30 54.20 54.30 503.6K
13:55 54.30 54.30 54.20 54.20 298.3K
14:00 54.20 54.20 54.20 54.20 259.7K
14:05 54.20 54.20 54.20 54.20 308.8K
14:10 54.20 54.30 54.20 54.30 315.9K
14:15 54.30 54.30 54.30 54.30 320.2K
14:20 54.30 54.30 54.30 54.30 97.7K
14:25 54.30 54.30 54.30 54.30 270.4K
14:30 54.30 54.30 54.20 54.20 1,044.8K
14:35 54.20 54.20 54.00 54.00 1,855.1K
14:40 54.00 54.00 54.00 54.00 651.6K
14:45 54.00 54.00 54.00 54.00 571.3K
14:50 53.90 54.00 53.90 53.90 537.9K
14:55 53.90 53.90 53.90 53.90 391.7K
15:00 53.90 54.00 53.90 54.00 374.3K
15:05 54.00 54.10 54.00 54.10 263.5K
15:10 54.10 54.10 54.10 54.10 427.1K
15:15 54.10 54.10 54.00 54.00 398.5K
15:20 54.00 54.00 54.00 54.00 265.8K
15:25 53.90 53.90 53.90 53.90 517.4K
15:30 53.80 53.80 53.60 53.80 2,190.6K
15:35 53.80 53.90 53.80 53.90 426.9K
15:40 53.90 53.90 53.80 53.80 247.9K
15:45 53.80 53.80 53.80 53.80 495.6K
15:50 53.80 53.80 53.70 53.70 317.1K
15:55 53.70 53.80 53.60 53.60 643.9K
16:00 53.60 53.70 53.60 53.60 601.6K
16:05 53.60 53.80 53.60 53.80 590.4K
16:10 53.70 53.80 53.70 53.70 632.9K
16:15 53.80 53.80 53.70 53.80 507.5K
16:20 53.80 53.80 53.70 53.70 648.3K
16:25 53.70 53.70 53.70 53.70 763.1K
16:30 53.70 53.80 53.70 53.70 629.6K
16:35 53.70 53.80 53.70 53.70 457.9K
16:40 53.70 53.70 53.70 53.70 492.7K
16:45 53.70 53.70 53.70 53.70 434.5K
16:50 53.70 53.70 53.70 53.70 454.4K
16:55 53.70 53.80 53.70 53.70 508.3K
17:00 53.70 53.80 53.70 53.80 580.1K
17:05 53.80 53.80 53.70 53.70 591.1K
17:10 53.70 53.80 53.70 53.80 626.4K
17:15 53.80 53.80 53.70 53.70 781.4K
17:20 53.70 53.80 53.70 53.80 1,390.6K
17:25 53.80 53.80 53.70 53.70 1,159.9K
17:35 53.70 53.70 53.70 53.70 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 54.80 54.90 53.60 53.70 87.9M
2025-09-25 54.90 55.50 54.70 55.10 86.3M
2025-09-24 55.10 55.70 54.50 54.80 90.6M
2025-09-23 55.10 55.60 54.90 55.10 93.8M
2025-09-22 54.70 55.90 54.50 55.70 105.2M
2025-09-19 54.70 54.90 53.90 54.40 304.7M
2025-09-18 54.60 55.60 54.50 55.00 88.0M
2025-09-17 54.70 55.30 54.60 55.30 92.5M
2025-09-16 53.50 55.10 53.40 55.00 108.8M
2025-09-15 53.60 53.80 53.30 53.40 86.0M
2025-09-12 53.90 54.70 53.90 54.00 86.2M
2025-09-11 54.30 54.70 53.80 53.90 88.3M
2025-09-10 55.20 55.40 54.30 54.60 121.3M
2025-09-09 56.20 56.80 56.00 56.00 86.3M
2025-09-08 57.10 57.20 56.10 56.20 72.2M
2025-09-05 56.60 57.70 56.30 57.30 85.9M
2025-09-04 57.80 58.30 56.80 56.80 81.6M
2025-09-03 58.30 58.80 57.80 57.80 79.4M
2025-09-02 56.80 58.90 56.70 58.50 83.4M
2025-09-01 56.60 57.20 56.40 56.70 56.5M
2025-08-29 55.90 57.10 55.80 56.70 77.5M
2025-08-28 55.80 56.40 55.60 55.70 65.9M
2025-08-27 55.40 56.40 55.20 56.10 80.7M
2025-08-26 55.20 55.60 55.00 55.40 152.5M
2025-08-25 53.90 54.70 53.80 54.40 59.7M
2025-08-22 54.30 54.40 53.10 53.50 72.3M
2025-08-21 54.20 55.10 54.10 54.10 97.9M
2025-08-20 54.50 54.50 54.10 54.20 69.7M
2025-08-19 54.40 54.60 53.80 54.10 88.0M
2025-08-18 54.40 55.20 54.30 54.50 70.2M
2025-08-15 54.10 54.70 53.90 54.30 80.5M
2025-08-14 55.90 55.90 54.80 54.80 89.2M
2025-08-13 57.10 57.10 56.10 56.20 87.1M
2025-08-12 57.00 57.50 56.70 57.40 102.2M
2025-08-11 57.30 58.30 57.20 57.40 83.4M
2025-08-08 58.50 58.60 57.40 57.60 95.1M
2025-08-07 59.60 59.60 58.70 58.70 102.0M
2025-08-06 60.70 61.20 60.00 60.00 95.5M
2025-08-05 60.90 62.20 60.80 61.10 88.5M
2025-08-04 63.20 63.30 61.30 61.30 88.5M
2025-08-01 61.90 64.10 61.80 63.60 147.8M
2025-07-31 60.80 61.30 59.60 61.30 163.4M
2025-07-30 62.10 63.00 61.30 61.40 134.9M
2025-07-29 62.70 62.90 61.30 61.70 129.1M
2025-07-28 61.50 62.90 61.10 62.80 145.6M
2025-07-25 62.50 63.30 62.40 62.60 85.9M
2025-07-24 62.90 63.00 61.70 62.40 146.5M
2025-07-23 63.70 64.30 62.60 64.10 138.2M
2025-07-22 64.80 65.20 64.20 64.30 86.5M
2025-07-21 64.80 65.30 64.40 64.40 81.6M
2025-07-18 64.30 65.00 64.10 64.80 94.0M
2025-07-17 65.10 65.30 64.60 64.70 86.5M
2025-07-16 65.80 65.80 64.80 65.70 97.1M
2025-07-15 64.10 66.00 63.90 65.80 87.4M
2025-07-14 65.60 65.60 64.20 64.30 86.3M
2025-07-11 63.80 64.80 63.60 64.50 95.7M
2025-07-10 62.20 63.40 62.10 63.30 110.9M
2025-07-09 63.60 63.60 62.30 62.30 123.3M
2025-07-08 63.70 64.20 63.60 63.90 120.5M
2025-07-07 65.10 65.30 64.00 64.00 100.3M
2025-07-04 63.80 65.40 63.50 64.90 83.3M
2025-07-03 64.70 65.20 63.60 63.60 104.3M
2025-07-02 64.90 65.40 64.30 64.90 132.2M
2025-07-01 65.40 65.90 65.00 65.50 98.0M
2025-06-30 65.30 66.50 65.30 65.60 110.5M
2025-06-27 66.80 66.90 65.80 65.80 100.1M
2025-06-26 67.10 67.70 66.70 67.40 93.4M
2025-06-25 65.20 67.50 65.20 67.50 107.1M
2025-06-24 65.40 66.10 64.90 65.40 143.2M
2025-06-23 68.00 68.30 66.90 67.30 101.0M
2025-06-20 68.10 68.10 66.40 67.20 286.5M
2025-06-19 67.10 68.20 66.80 68.20 82.2M
2025-06-18 66.70 67.20 66.10 66.50 94.9M
2025-06-17 65.90 67.00 65.80 66.60 112.5M
2025-06-16 66.70 66.70 64.70 64.90 140.9M
2025-06-13 66.70 67.50 66.60 66.80 130.0M
2025-06-12 65.40 66.30 64.70 65.10 102.2M
2025-06-11 64.50 65.20 64.20 64.70 98.4M
2025-06-10 63.60 63.90 63.20 63.90 100.4M
2025-06-09 63.80 64.00 63.20 63.60 75.6M
2025-06-06 64.10 64.20 63.30 63.60 78.3M
2025-06-05 65.10 65.50 64.00 64.00 98.9M
2025-06-04 64.20 65.50 64.10 64.90 102.0M
2025-06-03 63.60 65.00 63.50 64.60 104.0M
2025-06-02 64.80 64.80 63.60 63.90 89.8M
2025-05-30 64.50 64.80 63.70 64.30 449.1M
2025-05-29 63.90 64.80 63.90 64.60 83.5M
2025-05-28 63.70 64.70 63.20 64.70 107.7M
2025-05-27 63.80 64.10 62.90 63.40 115.1M
2025-05-26 63.20 63.80 63.10 63.60 87.1M
2025-05-23 63.00 66.80 62.50 64.60 173.1M
2025-05-22 63.50 64.10 63.10 63.10 106.1M
2025-05-21 63.10 63.30 62.30 62.80 114.3M
2025-05-20 64.30 64.40 62.50 62.70 141.0M
2025-05-19 65.00 65.70 64.80 64.80 104.2M
2025-05-16 65.90 66.20 65.10 65.10 122.3M
2025-05-15 67.60 67.80 66.40 66.40 111.2M
2025-05-14 67.90 68.20 67.20 67.30 158.4M
2025-05-13 69.00 69.20 67.60 68.00 118.5M
2025-05-12 69.10 70.10 68.20 69.10 144.2M
2025-05-09 70.60 71.00 69.80 70.10 127.5M
2025-05-08 70.70 71.40 70.60 70.80 136.3M
2025-05-07 70.60 71.50 70.40 70.90 118.5M
2025-05-06 70.20 71.70 69.90 70.40 111.7M
2025-05-05 71.00 71.10 70.40 70.50 85.4M
2025-05-02 71.50 72.60 71.20 71.20 141.2M
2025-04-30 72.00 75.20 71.90 72.90 200.8M
2025-04-29 70.90 72.80 70.70 72.00 116.6M
2025-04-28 72.20 72.60 71.60 71.70 117.2M
2025-04-25 73.60 74.00 72.60 72.80 115.0M
2025-04-24 75.00 75.60 74.10 74.80 104.4M
2025-04-23 74.90 75.80 74.40 74.50 163.1M
2025-04-22 79.00 79.30 76.80 76.80 109.9M
2025-04-18 78.40 79.40 78.00 78.60 119.0M
2025-04-17 78.40 79.40 78.00 78.60 119.0M
2025-04-16 79.50 80.60 78.30 78.30 127.3M
2025-04-15 82.10 82.40 79.10 79.10 124.7M
2025-04-14 83.50 85.30 82.20 82.60 120.6M
2025-04-11 86.00 88.90 85.20 87.10 135.2M
2025-04-10 79.10 86.80 78.20 86.80 277.1M
2025-04-09 95.60 97.70 93.00 95.00 221.6M
2025-04-08 93.30 96.90 88.60 90.90 232.2M
2025-04-07 91.90 99.00 88.60 96.20 423.0M
2025-04-04 79.40 89.40 79.30 87.20 371.4M
2025-04-03 78.70 79.10 77.10 78.10 209.8M
2025-04-02 77.20 77.60 76.30 76.30 107.8M
2025-04-01 78.10 78.60 76.40 76.90 123.0M
2025-03-31 77.80 79.80 77.50 78.80 167.1M
2025-03-28 76.20 77.40 75.30 76.80 121.6M
2025-03-27 76.60 77.20 75.10 75.50 107.0M
2025-03-26 74.90 75.60 74.60 75.40 109.3M
2025-03-25 76.30 76.40 74.60 75.00 111.2M
2025-03-24 75.50 77.00 75.00 76.80 105.6M
2025-03-21 77.50 78.00 76.30 76.40 327.8M
2025-03-20 75.70 77.70 75.10 76.90 131.9M
2025-03-19 77.30 77.50 75.50 75.70 118.5M
2025-03-18 78.40 78.70 76.30 76.30 159.9M
2025-03-17 80.50 80.90 78.80 78.80 112.3M
2025-03-14 83.10 83.30 80.50 80.50 127.7M
2025-03-13 83.90 84.10 81.90 82.90 112.7M
2025-03-12 81.30 84.30 81.00 83.10 139.4M
2025-03-11 79.80 82.60 78.90 82.10 173.7M
2025-03-10 77.50 80.00 77.10 79.60 164.7M
2025-03-07 78.90 79.20 77.10 77.50 134.5M
2025-03-06 77.30 79.40 76.80 77.80 176.6M
2025-03-05 77.80 78.10 76.30 78.00 177.4M
2025-03-04 77.70 80.60 77.40 80.20 195.2M
2025-03-03 76.50 78.00 75.40 76.30 153.8M
2025-02-28 77.80 78.10 76.50 76.50 251.6M
2025-02-27 78.00 78.50 76.90 77.40 159.4M
2025-02-26 79.10 79.20 76.60 76.70 125.6M
2025-02-25 81.20 81.20 78.00 79.30 150.8M
2025-02-24 81.10 81.70 80.10 80.60 120.8M
2025-02-21 81.30 82.00 80.90 81.30 125.1M
2025-02-20 81.60 81.80 80.40 81.10 127.1M
2025-02-19 79.50 81.80 78.90 81.60 131.0M
2025-02-18 80.50 80.60 78.90 79.00 127.4M
2025-02-17 81.50 81.50 80.40 80.60 98.5M
2025-02-14 81.90 82.20 80.90 81.30 123.3M
2025-02-13 81.10 82.20 81.00 81.50 123.5M
2025-02-12 83.10 83.20 81.70 81.80 152.2M
2025-02-11 84.70 84.90 83.60 83.60 132.4M
2025-02-10 84.90 85.10 84.10 84.50 104.2M
2025-02-07 84.00 84.90 83.50 84.70 129.9M
2025-02-06 86.30 86.30 84.00 84.10 183.0M
2025-02-05 88.40 88.40 86.80 86.80 189.3M
2025-02-04 91.50 92.10 88.90 89.10 121.1M
2025-02-03 92.90 93.10 90.80 91.60 147.7M
2025-01-31 88.10 89.40 87.90 89.20 107.1M
2025-01-30 89.80 89.80 88.40 88.50 122.5M
2025-01-29 91.70 91.80 90.30 90.40 123.7M
2025-01-28 95.10 95.30 92.00 92.40 102.2M
2025-01-27 96.70 96.80 94.40 94.90 105.7M
2025-01-24 94.20 95.80 94.00 95.10 105.6M
2025-01-23 96.80 97.00 94.70 94.90 121.5M
2025-01-22 95.80 97.20 95.30 96.60 119.1M
2025-01-21 96.60 97.20 95.80 95.90 98.7M
2025-01-20 96.10 96.30 95.00 95.70 135.8M
2025-01-17 96.60 96.80 95.70 96.10 120.7M
2025-01-16 95.10 97.90 95.10 97.30 118.3M
2025-01-15 98.10 98.80 95.90 96.30 124.5M
2025-01-14 98.90 99.30 98.00 98.80 120.3M
2025-01-13 100.40 100.80 99.60 99.90 109.1M
2025-01-10 97.00 99.60 96.70 99.30 133.3M
2025-01-09 99.40 99.50 96.90 97.00 97.9M
2025-01-08 98.60 100.10 97.40 98.70 123.0M
2025-01-07 98.60 99.80 97.40 98.40 115.3M
2025-01-06 100.40 101.80 98.40 98.40 109.0M
2025-01-03 100.60 101.40 100.30 101.10 71.2M
2025-01-02 101.90 104.60 100.70 100.70 105.4M