IBEX 35 Net Leverage X5 (IBEXLN)

IBEXLN
🏛️ Spanien →
2,559.90
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
2021-12-30 320.80 332.70 320.30 330.00 127.2M
2021-12-29 324.70 326.40 315.90 322.00 110.8M
2021-12-28 312.70 327.50 311.80 324.80 90.4M
2021-12-27 293.00 314.80 292.50 312.60 93.4M
2021-12-23 287.70 306.30 286.50 302.30 142.5M
2021-12-22 273.10 285.10 270.70 284.70 115.8M
2021-12-21 265.50 274.00 255.80 273.00 143.4M
2021-12-20 230.30 255.50 225.70 250.90 172.1M
2021-12-17 264.00 267.10 251.30 261.80 323.2M
2021-12-16 273.10 280.80 268.90 272.50 198.9M
2021-12-15 272.50 272.50 255.10 256.20 147.4M
2021-12-14 270.40 278.30 269.50 273.10 163.9M
2021-12-13 273.10 278.20 258.90 264.20 140.4M
2021-12-10 268.40 278.60 266.90 270.30 116.3M
2021-12-09 292.10 292.10 275.90 276.80 144.6M
2021-12-08 298.60 308.90 287.50 290.30 221.5M
2021-12-07 297.90 305.10 290.20 304.80 170.7M
2021-12-06 265.90 285.70 261.30 284.60 143.5M
2021-12-03 275.00 275.20 249.10 254.10 169.5M
2021-12-02 267.50 278.80 257.20 263.50 197.9M
2021-12-01 274.30 292.90 271.90 289.50 204.0M
2021-11-30 268.80 282.60 256.40 264.00 369.4M
2021-11-29 295.80 307.50 285.70 289.70 240.6M
2021-11-26 319.40 319.60 277.60 280.90 453.1M
2021-11-25 367.50 374.90 363.50 373.00 118.6M
2021-11-24 369.60 378.20 356.00 362.90 174.1M
2021-11-23 357.00 379.90 343.70 367.70 196.1M
2021-11-22 362.90 374.10 352.00 369.00 204.2M
2021-11-19 396.20 399.00 346.50 355.20 278.7M
2021-11-18 405.70 412.60 383.70 387.60 181.6M
2021-11-17 416.70 420.30 408.10 408.10 139.2M
2021-11-16 429.10 437.40 418.30 418.90 155.3M
2021-11-15 416.90 434.20 407.70 432.10 144.1M
2021-11-12 428.00 431.60 420.10 428.60 119.7M
2021-11-11 439.80 448.70 428.10 431.30 150.3M
2021-11-10 424.50 445.10 424.50 443.00 146.8M
2021-11-09 420.40 439.90 419.80 427.30 132.1M
2021-11-08 441.00 447.00 426.00 426.30 135.4M
2021-11-05 418.60 448.40 410.60 440.70 193.3M
2021-11-04 423.20 432.60 413.00 419.50 221.4M
2021-11-03 430.40 430.40 407.60 417.50 162.9M
2021-11-02 446.70 448.60 433.70 434.60 130.2M
2021-11-01 426.30 457.10 425.10 453.50 164.9M
2021-10-29 412.70 424.10 398.10 424.10 228.8M
2021-10-28 398.20 414.90 389.70 413.90 180.3M
2021-10-27 405.90 408.00 391.30 401.90 167.9M
2021-10-26 391.50 414.00 389.80 408.60 137.3M
2021-10-25 393.70 400.20 384.50 390.90 159.7M
2021-10-22 397.40 399.50 387.70 387.70 134.4M
2021-10-21 400.20 406.40 392.40 396.10 153.3M
2021-10-20 401.70 417.50 399.50 412.90 160.1M
2021-10-19 399.00 413.20 396.30 408.00 160.9M
2021-10-18 405.20 408.00 383.20 394.70 139.7M
2021-10-15 402.00 412.70 396.80 408.50 217.4M
2021-10-14 396.50 409.00 384.90 392.60 155.2M
2021-10-13 390.60 393.60 378.80 383.20 191.9M
2021-10-12 365.50 395.30 357.00 395.30 163.4M
2021-10-11 394.60 402.20 382.00 387.30 125.1M
2021-10-08 401.70 410.00 394.70 399.80 141.2M
2021-10-07 383.10 402.20 382.20 399.80 201.2M
2021-10-06 384.40 384.40 349.90 361.20 183.9M
2021-10-05 368.70 394.90 365.20 394.90 169.7M
2021-10-04 368.40 385.50 362.00 366.60 149.6M
2021-10-01 343.70 369.90 337.90 368.20 182.2M
2021-09-30 400.10 401.80 365.00 367.50 195.1M
2021-09-29 371.50 388.90 365.80 385.50 178.7M
2021-09-28 419.40 423.70 362.40 362.40 207.5M
2021-09-27 399.50 418.30 389.80 416.40 203.4M
2021-09-24 382.20 393.50 379.70 388.00 140.6M
2021-09-23 389.90 395.40 383.90 388.80 151.0M
2021-09-22 380.70 380.90 366.80 374.20 173.5M
2021-09-21 354.40 373.60 354.30 363.30 194.8M
2021-09-20 339.90 350.70 321.70 343.40 277.2M
2021-09-17 371.60 385.50 365.40 365.40 588.0M
2021-09-16 345.80 364.40 345.40 359.80 186.0M
2021-09-15 365.80 369.40 339.10 340.40 178.1M
2021-09-14 375.10 385.60 364.90 371.00 128.8M
2021-09-13 360.10 383.10 359.40 378.70 115.7M
2021-09-10 382.30 383.40 348.30 354.10 139.7M
2021-09-09 372.50 382.70 360.20 376.60 149.9M
2021-09-08 387.70 401.30 364.60 384.90 155.6M
2021-09-07 396.40 398.50 387.10 397.30 114.2M
2021-09-06 396.80 402.00 392.90 394.60 67.8M
2021-09-03 417.60 418.60 387.90 390.60 139.7M
2021-09-02 416.80 427.10 412.50 417.90 100.4M
2021-09-01 406.50 434.40 406.20 420.30 132.6M
2021-08-31 396.30 403.30 374.40 388.50 185.2M
2021-08-30 406.20 408.70 389.80 393.20 54.1M
2021-08-27 400.10 405.90 389.10 405.50 74.7M
2021-08-26 411.10 411.40 398.30 398.90 101.7M
2021-08-25 412.80 423.80 411.70 418.60 128.0M
2021-08-24 423.40 426.50 397.10 412.00 101.6M
2021-08-23 417.60 421.40 403.50 416.50 91.1M
2021-08-20 398.90 410.30 390.10 404.50 126.9M
2021-08-19 383.40 413.10 379.90 401.50 137.6M
2021-08-18 390.80 419.10 389.70 417.30 112.3M
2021-08-17 395.10 397.40 386.70 394.10 128.9M
2021-08-16 409.30 420.60 401.80 408.00 96.3M
2021-08-13 422.30 429.00 420.20 425.30 90.6M
2021-08-12 419.10 425.30 416.40 420.50 98.2M
2021-08-11 406.30 420.90 405.20 419.70 112.2M
2021-08-10 395.90 403.20 389.70 402.30 106.4M
2021-08-09 396.40 401.10 389.90 394.90 102.4M
2021-08-06 388.60 400.80 379.80 397.80 139.0M
2021-08-05 375.80 389.70 369.30 388.50 108.9M
2021-08-04 381.60 381.90 366.80 379.10 117.4M
2021-08-03 375.60 385.70 366.90 374.80 131.9M
2021-08-02 366.40 383.40 364.90 371.80 140.8M
2021-07-30 367.40 371.20 352.30 354.50 203.1M
2021-07-29 373.60 389.70 371.40 378.30 188.7M
2021-07-28 363.30 375.70 358.60 367.20 153.3M
2021-07-27 364.40 375.00 349.90 360.10 131.6M
2021-07-26 351.10 378.80 346.20 376.40 136.5M
2021-07-23 352.20 372.40 351.30 364.30 123.3M
2021-07-22 341.70 357.30 341.20 345.20 140.9M
2021-07-21 302.00 337.80 302.00 334.50 160.9M
2021-07-20 293.80 302.00 281.30 297.30 155.6M
2021-07-19 317.00 317.10 278.10 287.60 212.4M
2021-07-16 335.60 346.50 310.70 326.90 147.8M
2021-07-15 350.20 350.20 326.80 330.90 131.3M
2021-07-14 360.40 369.30 351.20 358.00 120.5M
2021-07-13 394.40 396.30 361.70 365.70 133.9M
2021-07-12 388.30 394.10 366.70 392.90 103.5M
2021-07-09 365.30 384.70 358.60 383.90 141.6M
2021-07-08 383.10 385.40 345.90 357.70 202.0M
2021-07-07 404.20 409.80 392.10 398.50 150.0M
2021-07-06 413.40 423.10 394.30 399.90 152.7M
2021-07-05 407.90 423.40 399.80 419.00 100.8M
2021-07-02 418.50 422.00 400.10 408.00 115.7M
2021-07-01 399.10 419.10 398.00 413.50 122.7M
2021-06-30 405.30 408.00 376.20 389.00 190.2M
2021-06-29 406.30 419.00 402.40 409.30 142.2M
2021-06-28 447.40 449.30 407.10 407.10 152.8M
2021-06-25 453.00 455.20 437.40 452.20 130.3M
2021-06-24 433.10 452.70 426.30 447.10 130.9M
2021-06-23 448.10 453.00 419.00 419.00 112.8M
2021-06-22 447.50 447.80 430.00 443.30 137.7M
2021-06-21 421.40 444.30 406.30 441.50 167.4M
2021-06-18 465.60 476.80 422.30 436.40 452.8M
2021-06-17 475.00 499.40 472.90 479.50 203.7M
2021-06-16 498.20 500.20 480.80 481.10 161.8M
2021-06-15 506.70 506.80 485.90 488.60 119.4M
2021-06-14 489.60 507.90 489.60 502.20 135.9M
2021-06-11 467.70 484.00 463.50 482.30 107.1M
2021-06-10 480.50 482.40 458.80 464.20 154.8M
2021-06-09 469.70 477.10 462.70 469.70 124.7M
2021-06-08 469.50 482.20 458.00 469.00 144.3M
2021-06-07 450.00 474.70 441.40 471.60 129.7M
2021-06-04 467.70 470.90 448.50 452.90 131.2M
2021-06-03 476.30 478.90 452.20 466.70 164.2M
2021-06-02 480.20 485.10 468.50 476.00 137.5M
2021-06-01 471.90 487.70 465.00 478.30 143.1M
2021-05-31 480.60 483.40 463.20 463.20 102.4M
2021-05-28 485.20 487.80 477.80 483.00 192.3M
2021-05-27 470.70 490.90 469.90 473.10 325.4M
2021-05-26 485.30 488.00 462.40 475.90 160.8M
2021-05-25 482.30 488.60 476.00 479.00 147.3M
2021-05-24 484.80 488.00 469.20 478.20 91.8M
2021-05-21 459.10 482.80 454.30 477.80 175.4M
2021-05-20 454.60 457.80 426.70 457.80 138.3M
2021-05-19 456.40 467.70 419.60 443.50 200.3M
2021-05-18 480.10 487.20 458.20 472.60 176.0M
2021-05-17 467.90 477.40 451.20 465.40 164.2M
2021-05-14 437.40 463.70 430.10 462.90 161.4M
2021-05-13 412.40 426.30 382.10 420.70 173.5M
2021-05-12 426.40 441.40 417.30 430.10 195.8M
2021-05-11 445.40 448.60 415.40 425.30 232.1M
2021-05-10 459.90 466.40 444.90 465.30 237.1M
2021-05-07 440.40 445.90 426.30 444.40 191.9M
2021-05-06 426.20 432.80 409.60 426.10 188.3M
2021-05-05 403.40 422.10 402.90 422.10 180.4M
2021-05-04 408.90 430.80 387.30 391.60 231.9M
2021-05-03 390.20 408.50 384.60 406.00 150.4M
2021-04-30 390.50 398.70 387.30 388.70 267.6M
2021-04-29 388.30 398.60 383.70 388.50 261.8M
2021-04-28 377.70 385.40 364.50 382.00 218.2M
2021-04-27 359.20 372.80 351.80 372.80 183.2M
2021-04-26 345.50 362.40 337.70 359.90 163.0M
2021-04-23 345.50 354.50 333.80 343.30 118.1M
2021-04-22 330.30 351.00 326.40 351.00 136.4M
2021-04-21 320.30 333.50 307.50 324.90 175.2M
2021-04-20 364.10 365.20 311.90 313.70 214.6M
2021-04-19 346.90 372.90 346.30 366.80 171.4M
2021-04-16 341.40 355.50 335.20 347.10 176.9M
2021-04-15 345.40 348.90 337.50 338.80 146.1M
2021-04-14 331.90 343.60 327.00 342.20 133.5M
2021-04-13 331.20 338.30 318.70 329.90 152.6M
2021-04-12 335.90 336.10 321.20 331.40 131.4M
2021-04-09 352.90 354.60 337.90 337.90 133.5M
2021-04-08 350.40 352.60 337.90 352.60 165.8M
2021-04-07 354.90 357.60 343.50 344.50 137.4M
2021-04-06 359.10 363.50 348.30 352.10 201.7M
2021-04-01 344.40 347.30 333.90 340.80 151.0M
2021-03-31 344.20 355.70 338.80 341.30 265.5M
2021-03-30 334.40 347.60 332.30 344.30 171.9M
2021-03-29 326.70 333.90 316.80 324.60 177.6M
2021-03-26 322.60 331.40 314.70 325.80 233.9M
2021-03-25 311.40 315.00 289.00 309.50 161.4M
2021-03-24 298.90 315.90 287.70 315.90 187.9M
2021-03-23 293.10 312.50 285.40 306.20 203.4M
2021-03-22 314.50 314.90 294.20 297.80 229.1M
2021-03-19 340.30 346.60 321.00 326.50 375.1M
2021-03-18 355.00 360.40 345.90 353.50 237.3M
2021-03-17 359.30 360.80 342.30 348.40 173.2M
2021-03-16 365.00 372.90 352.30 360.50 209.9M
2021-03-15 367.20 377.50 352.20 355.90 210.9M
2021-03-12 341.90 357.00 338.80 357.00 149.1M
2021-03-11 340.00 349.90 327.60 346.60 189.0M
2021-03-10 324.60 340.30 321.20 333.40 203.7M
2021-03-09 318.40 331.60 312.70 327.80 281.9M
2021-03-08 302.50 320.50 294.00 318.00 235.1M
2021-03-05 296.80 308.60 281.90 290.40 259.8M
2021-03-04 290.00 307.70 288.30 302.60 207.0M
2021-03-03 310.60 323.10 289.00 298.20 240.9M
2021-03-02 304.00 317.80 298.00 303.00 177.7M
2021-03-01 298.00 310.20 292.30 307.10 182.1M
2021-02-26 279.30 308.20 270.50 281.00 291.9M
2021-02-25 300.00 309.60 296.30 297.60 309.8M
2021-02-24 288.60 296.30 277.90 289.00 225.9M
2021-02-23 266.30 287.30 262.60 286.00 293.2M
2021-02-22 264.50 265.60 252.20 263.30 221.5M
2021-02-19 256.40 273.10 248.40 269.80 209.0M
2021-02-18 267.00 273.10 252.90 255.00 151.5M
2021-02-17 268.60 274.50 257.60 265.60 190.6M
2021-02-16 281.30 282.50 266.70 270.80 164.7M
2021-02-15 266.70 281.70 264.10 279.30 193.9M
2021-02-12 250.70 255.70 234.70 255.70 157.8M
2021-02-11 257.70 262.10 248.30 253.00 136.5M
2021-02-10 267.40 270.20 251.20 257.40 170.3M
2021-02-09 283.20 283.60 261.50 263.20 159.6M
2021-02-08 289.60 290.80 278.30 283.60 203.5M
2021-02-05 269.90 284.90 265.20 282.90 261.5M
2021-02-04 253.40 267.70 249.30 267.70 241.7M
2021-02-03 256.40 261.90 246.00 250.50 220.8M
2021-02-02 226.10 242.20 223.80 241.10 238.4M
2021-02-01 225.30 225.70 217.10 219.60 182.0M
2021-01-29 223.50 233.10 214.00 214.00 250.6M
2021-01-28 215.90 244.50 208.70 240.60 201.7M
2021-01-27 244.10 251.10 218.20 229.00 208.3M
2021-01-26 238.90 252.90 238.90 246.40 177.6M
2021-01-25 264.80 266.60 228.10 236.30 218.9M
2021-01-22 264.30 265.70 247.70 258.70 233.7M
2021-01-21 292.70 299.60 271.90 272.70 179.9M
2021-01-20 289.80 293.40 275.90 287.00 147.5M
2021-01-19 304.80 307.80 285.90 286.10 163.0M
2021-01-18 285.30 296.90 282.90 296.00 122.1M
2021-01-15 311.20 316.80 281.00 291.80 251.3M
2021-01-14 316.40 323.00 311.90 318.80 196.8M
2021-01-13 314.90 321.50 308.70 316.70 206.4M
2021-01-12 319.40 323.20 309.40 313.80 207.3M
2021-01-11 315.10 323.30 305.10 312.90 188.3M
2021-01-08 326.60 328.50 314.70 322.50 205.0M
2021-01-07 317.70 321.00 297.60 318.40 247.3M
2021-01-06 283.50 317.30 275.90 311.80 275.7M
2021-01-05 261.80 273.20 259.70 268.80 173.8M
2021-01-04 284.40 287.30 262.00 269.60 213.2M