IBEX 35 Leverage X10 (IBEXUX)

IBEXUX
🏛️ Spanien →
7,528.10
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
2021-12-30 198.50 213.20 197.90 210.00 127.2M
2021-12-29 203.50 205.70 192.40 200.00 110.8M
2021-12-28 188.90 206.80 187.80 203.60 90.4M
2021-12-27 165.80 191.30 165.30 188.80 93.4M
2021-12-23 160.70 181.20 159.30 176.70 142.5M
2021-12-22 145.00 157.70 142.40 157.30 115.8M
2021-12-21 137.60 145.90 128.10 144.90 143.4M
2021-12-20 102.10 127.90 97.30 123.20 172.1M
2021-12-17 136.80 140.10 123.10 134.40 323.2M
2021-12-16 146.50 154.20 142.20 145.80 198.9M
2021-12-15 146.90 147.00 128.10 129.40 147.4M
2021-12-14 144.70 153.10 144.10 147.60 163.9M
2021-12-13 147.80 153.20 132.60 138.30 140.4M
2021-12-10 142.70 153.80 141.00 144.80 116.3M
2021-12-09 169.60 169.60 150.90 151.90 144.6M
2021-12-08 177.50 189.90 164.00 167.50 221.5M
2021-12-07 177.10 185.30 168.30 185.00 170.7M
2021-12-06 142.70 163.10 138.00 162.00 143.5M
2021-12-03 152.90 153.10 125.30 130.60 169.5M
2021-12-02 145.30 158.70 133.20 140.60 197.9M
2021-12-01 154.90 175.20 152.30 171.40 204.0M
2021-11-30 149.50 166.20 134.50 143.70 369.4M
2021-11-29 181.80 195.60 170.10 174.70 240.6M
2021-11-26 231.50 231.80 158.60 164.40 453.1M
2021-11-25 315.50 328.10 308.80 324.80 118.6M
2021-11-24 319.20 334.10 296.00 307.70 174.1M
2021-11-23 297.60 337.00 274.50 316.00 196.1M
2021-11-22 308.00 326.60 289.80 318.20 204.2M
2021-11-19 370.20 375.30 279.30 295.20 278.7M
2021-11-18 389.40 402.70 346.80 354.50 181.6M
2021-11-17 411.10 418.30 394.00 394.00 139.2M
2021-11-16 436.40 453.40 414.20 415.50 155.3M
2021-11-15 411.70 446.90 393.00 442.50 144.1M
2021-11-12 434.10 441.60 418.10 435.40 119.7M
2021-11-11 458.90 477.60 434.20 440.90 150.3M
2021-11-10 427.80 469.80 427.80 465.60 146.8M
2021-11-09 419.70 459.10 418.50 433.60 132.1M
2021-11-08 462.60 475.00 431.00 431.60 135.4M
2021-11-05 417.90 477.50 401.90 461.90 193.3M
2021-11-04 426.90 445.70 406.70 419.60 221.4M
2021-11-03 442.30 442.40 395.10 415.60 162.9M
2021-11-02 477.30 481.40 449.10 451.10 130.2M
2021-11-01 436.90 499.60 434.40 492.10 164.9M
2021-10-29 409.60 432.30 380.60 432.30 228.8M
2021-10-28 381.60 413.90 365.30 412.00 180.3M
2021-10-27 396.70 400.80 368.00 388.80 167.9M
2021-10-26 369.80 412.20 366.40 401.90 137.3M
2021-10-25 374.00 386.00 356.80 368.60 159.7M
2021-10-22 381.30 385.30 362.70 362.70 134.4M
2021-10-21 387.00 399.50 371.40 378.80 153.3M
2021-10-20 390.40 421.40 386.00 412.40 160.1M
2021-10-19 385.50 412.80 380.30 402.70 160.9M
2021-10-18 398.10 403.60 354.50 377.30 139.7M
2021-10-15 392.50 412.90 382.60 404.70 217.4M
2021-10-14 381.70 405.20 360.10 374.50 155.2M
2021-10-13 371.20 376.80 348.50 357.00 191.9M
2021-10-12 324.00 380.20 308.00 380.20 163.4M
2021-10-11 379.40 394.10 354.90 365.10 125.1M
2021-10-08 393.20 409.40 379.40 389.50 141.2M
2021-10-07 359.70 393.60 358.20 389.40 201.2M
2021-10-06 366.30 366.30 298.60 320.80 183.9M
2021-10-05 339.00 386.80 332.50 386.80 169.7M
2021-10-04 338.40 369.90 326.80 335.10 149.6M
2021-10-01 293.20 341.30 282.70 338.10 182.2M
2021-09-30 399.90 403.20 332.20 336.90 195.1M
2021-09-29 346.30 377.80 335.80 371.70 178.7M
2021-09-28 451.70 460.90 329.70 329.70 207.5M
2021-09-27 411.40 449.20 391.90 445.20 203.4M
2021-09-24 376.80 399.50 371.90 388.40 140.6M
2021-09-23 392.30 402.90 380.60 390.10 151.0M
2021-09-22 374.30 374.70 348.00 361.90 173.5M
2021-09-21 325.50 359.90 325.50 341.50 194.8M
2021-09-20 299.30 319.90 264.60 306.00 277.2M
2021-09-17 359.50 385.50 347.90 347.90 588.0M
2021-09-16 312.40 345.70 311.80 337.40 186.0M
2021-09-15 352.40 359.50 300.20 302.90 178.1M
2021-09-14 370.80 391.70 350.40 362.60 128.8M
2021-09-13 343.20 386.20 341.80 378.00 115.7M
2021-09-10 388.40 390.70 320.40 331.90 139.7M
2021-09-09 368.60 389.40 343.40 377.00 149.9M
2021-09-08 399.90 428.80 351.10 394.00 155.6M
2021-09-07 418.30 422.80 398.80 420.30 114.2M
2021-09-06 419.20 430.00 410.90 414.60 67.8M
2021-09-03 466.70 468.90 400.30 406.20 139.7M
2021-09-02 464.80 488.00 455.00 467.30 100.4M
2021-09-01 443.80 502.00 443.20 472.60 132.6M
2021-08-31 422.60 437.40 376.40 406.10 185.2M
2021-08-30 444.50 450.00 408.70 416.10 54.1M
2021-08-27 431.40 443.90 407.60 443.00 74.7M
2021-08-26 456.50 457.10 427.40 428.80 101.7M
2021-08-25 460.30 484.90 457.90 473.40 128.0M
2021-08-24 484.40 491.20 425.00 458.60 101.6M
2021-08-23 471.20 479.70 440.40 468.80 91.1M
2021-08-20 430.50 455.30 411.40 442.60 126.9M
2021-08-19 395.30 462.60 387.30 436.20 137.6M
2021-08-18 415.20 475.80 412.80 472.00 112.3M
2021-08-17 424.40 429.50 405.70 422.20 128.9M
2021-08-16 456.00 482.30 438.60 453.10 96.3M
2021-08-13 486.40 501.70 481.50 493.20 90.6M
2021-08-12 478.90 493.00 472.70 482.20 98.2M
2021-08-11 451.00 483.20 448.60 480.30 112.2M
2021-08-10 428.50 444.20 415.00 442.20 106.4M
2021-08-09 429.60 439.90 415.50 426.30 102.4M
2021-08-06 413.20 439.10 394.30 432.70 139.0M
2021-08-05 386.60 415.50 373.00 412.90 108.9M
2021-08-04 398.50 399.10 368.20 393.40 117.4M
2021-08-03 386.20 406.80 368.50 384.60 131.9M
2021-08-02 368.00 401.00 365.00 378.50 140.8M
2021-07-30 371.70 379.80 340.30 344.80 203.1M
2021-07-29 385.00 417.70 380.70 394.50 188.7M
2021-07-28 364.20 388.90 354.90 372.10 153.3M
2021-07-27 366.90 388.80 336.70 357.90 131.6M
2021-07-26 340.70 396.70 330.90 391.80 136.5M
2021-07-23 344.20 382.90 342.40 367.40 123.3M
2021-07-22 324.30 353.30 323.40 330.80 140.9M
2021-07-21 256.50 316.40 256.50 310.90 160.9M
2021-07-20 243.00 256.20 222.80 248.70 155.6M
2021-07-19 288.00 288.20 215.00 232.90 212.4M
2021-07-16 323.30 344.00 276.00 306.60 147.8M
2021-07-15 354.30 354.30 305.90 314.30 131.3M
2021-07-14 375.50 394.40 356.00 370.50 120.5M
2021-07-13 452.30 456.70 377.50 386.70 133.9M
2021-07-12 438.30 451.40 390.20 448.80 103.5M
2021-07-09 389.70 430.40 375.80 428.60 141.6M
2021-07-08 434.00 439.40 346.10 373.90 202.0M
2021-07-07 483.80 497.10 455.10 470.30 150.0M
2021-07-06 507.50 531.50 460.00 473.70 152.7M
2021-07-05 494.50 532.10 474.70 521.40 100.8M
2021-07-02 520.60 529.20 475.40 494.70 115.7M
2021-07-01 474.80 521.40 472.40 508.30 122.7M
2021-06-30 491.20 497.80 420.00 451.40 190.2M
2021-06-29 493.60 524.70 484.20 501.00 142.2M
2021-06-28 605.90 611.30 495.70 495.70 152.8M
2021-06-25 621.30 627.30 578.80 619.10 130.3M
2021-06-24 569.70 619.50 552.20 605.20 130.9M
2021-06-23 612.50 625.50 533.70 533.70 112.8M
2021-06-22 610.70 611.50 563.60 599.40 137.7M
2021-06-21 540.90 601.90 500.80 594.50 167.4M
2021-06-18 667.30 700.20 539.20 580.90 452.8M
2021-06-17 695.10 767.20 688.70 708.30 203.7M
2021-06-16 764.60 770.90 712.20 713.10 161.8M
2021-06-15 792.00 792.30 727.40 735.80 119.4M
2021-06-14 740.50 794.90 740.50 778.00 135.9M
2021-06-11 676.60 723.60 664.70 718.60 107.1M
2021-06-10 714.20 719.80 651.20 666.70 154.8M
2021-06-09 682.90 704.30 662.50 682.80 124.7M
2021-06-08 682.30 719.40 648.60 680.90 144.3M
2021-06-07 627.50 697.00 603.40 688.40 129.7M
2021-06-04 678.50 687.90 623.10 635.80 131.2M
2021-06-03 704.10 711.80 633.00 675.70 164.2M
2021-06-02 715.90 730.60 681.20 703.30 137.5M
2021-06-01 692.00 737.50 672.00 710.30 143.1M
2021-05-31 719.40 727.80 666.90 666.90 102.4M
2021-05-28 733.10 740.80 711.20 726.60 192.3M
2021-05-27 690.20 750.00 687.80 697.40 325.4M
2021-05-26 733.50 741.80 665.30 705.70 160.8M
2021-05-25 724.50 743.30 706.50 714.80 147.3M
2021-05-24 732.00 741.50 685.50 712.30 91.8M
2021-05-21 657.90 725.50 644.20 711.20 175.4M
2021-05-20 645.30 654.10 567.90 654.10 138.3M
2021-05-19 652.80 686.20 543.70 614.50 200.3M
2021-05-18 722.80 743.70 658.80 700.90 176.0M
2021-05-17 687.20 714.80 638.70 679.90 164.2M
2021-05-14 604.90 674.80 585.30 672.60 161.4M
2021-05-13 537.50 575.50 455.00 560.30 173.5M
2021-05-12 575.80 616.10 551.30 585.80 195.8M
2021-05-11 632.50 642.00 543.20 572.80 232.1M
2021-05-10 676.40 694.90 633.50 691.60 237.1M
2021-05-07 621.30 636.50 582.80 632.20 191.9M
2021-05-06 582.50 600.30 537.60 582.30 188.3M
2021-05-05 524.30 571.40 523.10 571.40 180.4M
2021-05-04 540.00 597.50 483.40 494.50 231.9M
2021-05-03 492.50 538.50 478.40 532.40 150.4M
2021-04-30 493.40 514.00 485.30 488.80 267.6M
2021-04-29 488.00 513.50 476.70 488.40 261.8M
2021-04-28 462.20 480.80 430.20 472.40 218.2M
2021-04-27 418.60 450.30 401.20 450.30 183.2M
2021-04-26 388.20 425.90 370.70 420.20 163.0M
2021-04-23 388.20 408.90 361.50 383.20 118.1M
2021-04-22 356.80 400.90 348.50 400.90 136.4M
2021-04-21 335.90 363.10 309.70 345.40 175.2M
2021-04-20 447.10 449.80 318.00 322.40 214.6M
2021-04-19 406.90 467.90 405.40 453.70 171.4M
2021-04-16 394.50 426.80 380.20 407.40 176.9M
2021-04-15 403.70 411.70 385.20 388.40 146.1M
2021-04-14 373.20 399.30 362.30 396.20 133.5M
2021-04-13 371.70 387.70 343.60 368.80 152.6M
2021-04-12 382.40 383.10 348.80 372.10 131.4M
2021-04-09 423.10 427.00 387.10 387.10 133.5M
2021-04-08 417.10 422.30 387.80 422.30 165.8M
2021-04-07 428.10 434.80 400.80 403.30 137.4M
2021-04-06 437.80 447.80 412.70 421.50 201.7M
2021-04-01 403.50 410.20 379.10 395.20 151.0M
2021-03-31 403.20 430.20 390.60 396.30 265.5M
2021-03-30 381.50 410.60 376.80 403.40 171.9M
2021-03-29 364.30 380.30 342.40 359.70 177.6M
2021-03-26 355.40 374.20 338.70 362.30 233.9M
2021-03-25 331.90 339.70 283.30 327.70 161.4M
2021-03-24 305.70 341.50 282.20 341.50 187.9M
2021-03-23 294.50 334.00 278.80 321.10 203.4M
2021-03-22 341.80 342.80 295.90 304.00 229.1M
2021-03-19 402.80 418.50 355.30 369.00 375.1M
2021-03-18 439.20 452.30 417.00 435.40 237.3M
2021-03-17 450.60 454.30 407.70 423.10 173.2M
2021-03-16 464.80 484.30 433.20 453.60 209.9M
2021-03-15 470.20 496.10 433.00 442.20 210.9M
2021-03-12 408.30 444.90 400.90 444.90 149.1M
2021-03-11 404.10 427.20 375.40 419.70 189.0M
2021-03-10 368.60 404.60 360.90 388.80 203.7M
2021-03-09 355.00 384.30 342.30 376.00 281.9M
2021-03-08 322.40 359.20 305.00 354.10 235.1M
2021-03-05 311.20 336.40 279.30 297.60 259.8M
2021-03-04 297.00 334.30 293.40 323.60 207.0M
2021-03-03 340.90 367.60 294.50 314.30 240.9M
2021-03-02 326.80 356.60 313.70 324.60 177.7M
2021-03-01 315.10 339.50 303.80 333.40 182.1M
2021-02-26 277.60 339.00 258.80 281.10 291.9M
2021-02-25 321.30 341.30 313.80 316.40 309.8M
2021-02-24 297.80 313.50 275.90 298.70 225.9M
2021-02-23 255.20 294.90 248.10 292.50 293.2M
2021-02-22 251.80 254.10 228.00 249.50 221.5M
2021-02-19 237.40 268.30 222.70 262.20 209.0M
2021-02-18 257.90 269.60 230.90 234.90 151.5M
2021-02-17 261.10 272.60 239.30 255.20 190.6M
2021-02-16 286.50 289.00 256.90 265.30 164.7M
2021-02-15 259.00 286.90 254.20 282.50 193.9M
2021-02-12 229.10 238.50 199.60 238.50 157.8M
2021-02-11 242.20 250.00 225.00 233.40 136.5M
2021-02-10 260.90 266.30 229.70 241.70 170.3M
2021-02-09 294.40 295.20 249.20 252.80 159.6M
2021-02-08 307.70 310.00 284.10 295.20 203.5M
2021-02-05 268.00 297.80 258.80 293.70 261.5M
2021-02-04 237.40 263.80 229.90 263.80 241.7M
2021-02-03 242.50 252.40 224.00 232.00 220.8M
2021-02-02 190.70 217.10 186.90 215.20 238.4M
2021-02-01 189.10 189.70 175.90 180.00 182.0M
2021-01-29 188.20 205.70 170.90 171.00 250.6M
2021-01-28 176.30 226.00 163.80 219.40 201.7M
2021-01-27 227.50 240.70 178.70 199.10 208.3M
2021-01-26 218.30 243.60 218.10 231.80 177.6M
2021-01-25 270.40 274.10 197.00 213.50 218.9M
2021-01-22 270.20 273.00 235.10 258.20 233.7M
2021-01-21 332.50 347.80 286.20 287.80 179.9M
2021-01-20 326.10 334.10 295.10 319.80 147.5M
2021-01-19 361.00 367.90 317.70 317.90 163.0M
2021-01-18 316.40 342.70 311.10 340.80 122.1M
2021-01-15 379.70 393.60 304.20 331.20 251.3M
2021-01-14 392.80 409.10 381.50 398.70 196.8M
2021-01-13 389.00 405.10 373.70 393.40 206.4M
2021-01-12 400.10 409.50 375.50 386.30 207.3M
2021-01-11 389.60 410.60 364.50 384.10 188.3M
2021-01-08 418.60 423.30 388.80 408.50 205.0M
2021-01-07 396.30 404.30 347.00 398.10 247.3M
2021-01-06 320.90 393.80 304.50 381.80 275.7M
2021-01-05 274.20 298.80 269.80 289.30 173.8M
2021-01-04 322.70 328.90 275.00 291.10 213.2M