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
2022-12-30 199.60 199.60 191.30 192.20 121.4M
2022-12-29 193.50 203.50 190.00 203.10 117.2M
2022-12-28 198.00 203.20 195.20 196.00 97.7M
2022-12-27 201.70 204.70 196.80 197.20 91.6M
2022-12-26 198.70 202.70 193.40 197.30 103.2M
2022-12-23 198.70 202.70 193.40 197.30 103.2M
2022-12-22 202.70 205.70 195.80 197.60 122.3M
2022-12-21 191.90 202.40 189.80 201.30 146.3M
2022-12-20 176.10 191.40 173.80 187.90 182.0M
2022-12-19 180.90 187.30 179.50 182.50 129.2M
2022-12-16 188.60 189.00 175.80 179.60 387.7M
2022-12-15 204.10 206.30 189.20 192.10 216.9M
2022-12-14 205.20 209.90 202.20 209.90 160.3M
2022-12-13 198.60 216.40 192.30 205.90 206.6M
2022-12-12 196.40 197.60 191.90 196.20 116.7M
2022-12-09 196.90 200.50 188.90 200.00 131.7M
2022-12-08 202.50 202.60 192.50 192.50 118.8M
2022-12-07 202.50 206.90 199.00 200.40 129.3M
2022-12-06 205.60 208.50 201.00 205.50 123.9M
2022-12-05 210.70 213.60 208.90 210.30 103.9M
2022-12-02 213.00 216.10 206.90 212.00 146.3M
2022-12-01 217.60 222.90 212.00 215.30 209.7M
2022-11-30 208.20 209.90 202.50 209.70 325.1M
2022-11-29 208.00 208.70 199.90 204.70 145.9M
2022-11-28 212.30 214.30 204.00 204.90 125.9M
2022-11-25 213.60 217.90 211.90 216.80 135.9M
2022-11-24 207.40 216.20 207.30 213.20 137.8M
2022-11-23 207.20 207.80 200.90 206.20 154.5M
2022-11-22 191.40 207.90 191.10 205.50 215.6M
2022-11-21 180.10 190.90 179.90 189.70 155.1M
2022-11-18 180.90 183.00 174.50 183.00 178.7M
2022-11-17 181.50 182.70 167.40 173.50 139.5M
2022-11-16 189.40 190.40 177.20 180.30 163.8M
2022-11-15 187.60 190.70 182.10 190.30 182.3M
2022-11-14 182.90 192.80 181.60 187.80 142.7M
2022-11-11 189.10 189.40 177.50 180.30 218.0M
2022-11-10 170.30 189.00 167.20 184.30 256.1M
2022-11-09 168.10 176.50 166.60 174.30 161.1M
2022-11-08 164.10 170.60 161.90 169.90 120.2M
2022-11-07 161.00 169.00 159.00 166.10 138.4M
2022-11-04 161.00 170.50 153.10 164.20 197.1M
2022-11-03 159.70 159.80 149.50 156.90 140.6M
2022-11-02 171.90 172.20 166.10 166.90 144.9M
2022-11-01 171.50 178.00 167.40 170.20 146.5M
2022-10-31 161.60 165.90 157.10 165.70 164.8M
2022-10-28 154.00 159.70 151.20 159.70 185.9M
2022-10-27 152.80 162.50 148.10 160.20 202.3M
2022-10-26 151.20 155.90 144.40 155.20 186.6M
2022-10-25 141.20 148.80 137.30 148.00 149.3M
2022-10-24 132.60 142.70 128.50 137.80 169.7M
2022-10-21 130.10 130.70 118.00 126.50 245.1M
2022-10-20 130.50 136.70 127.40 135.30 178.4M
2022-10-19 134.20 135.20 125.50 130.10 131.9M
2022-10-18 132.60 139.30 131.10 132.50 149.8M
2022-10-17 117.10 130.40 116.80 127.90 166.5M
2022-10-14 120.90 123.60 113.50 114.40 188.0M
2022-10-13 103.50 114.40 100.20 111.80 195.5M
2022-10-12 112.90 113.00 103.70 105.40 135.4M
2022-10-11 113.30 117.00 109.50 112.70 130.9M
2022-10-10 115.50 119.50 114.00 117.30 114.4M
2022-10-07 121.30 125.80 117.10 119.20 133.0M
2022-10-06 131.90 135.40 121.90 124.40 118.1M
2022-10-05 136.90 139.30 126.50 130.30 130.3M
2022-10-04 129.00 141.30 127.40 141.00 200.0M
2022-10-03 111.10 122.70 108.40 121.90 155.8M
2022-09-30 112.90 116.60 110.90 114.50 186.0M
2022-09-29 118.20 119.00 104.80 109.50 185.7M
2022-09-28 116.20 121.60 107.30 121.10 217.5M
2022-09-27 131.30 133.40 120.60 121.40 199.7M
2022-09-26 128.90 133.70 123.60 126.70 190.1M
2022-09-23 151.40 151.40 127.70 133.20 215.7M
2022-09-22 152.00 164.50 149.70 151.90 183.0M
2022-09-21 154.60 164.40 153.50 161.90 157.2M
2022-09-20 178.30 183.00 162.00 162.00 157.3M
2022-09-19 171.10 178.50 166.20 175.20 110.5M
2022-09-16 175.70 180.60 171.70 174.30 329.4M
2022-09-15 182.20 190.40 178.90 185.90 229.9M
2022-09-14 184.20 190.40 179.00 182.50 160.1M
2022-09-13 203.80 204.40 182.40 183.50 192.0M
2022-09-12 187.20 201.40 186.20 199.40 173.4M
2022-09-09 169.20 184.50 169.00 181.20 189.9M
2022-09-08 167.60 170.50 153.90 168.80 206.8M
2022-09-07 156.10 165.00 155.20 162.50 147.0M
2022-09-06 163.70 170.80 158.10 161.10 125.3M
2022-09-05 156.80 163.80 152.80 163.20 119.4M
2022-09-02 161.80 171.80 157.00 170.70 121.2M
2022-09-01 160.90 162.40 156.90 157.90 132.5M
2022-08-31 178.20 178.50 164.20 166.30 228.0M
2022-08-30 179.50 190.70 175.50 176.70 158.9M
2022-08-29 175.60 179.60 171.30 177.80 103.3M
2022-08-26 206.60 208.00 184.00 186.40 120.3M
2022-08-25 207.10 211.00 199.00 201.60 88.8M
2022-08-24 202.60 206.30 198.40 203.10 82.6M
2022-08-23 210.30 212.50 203.90 206.50 102.2M
2022-08-22 215.00 216.30 204.70 214.10 125.1M
2022-08-19 228.90 231.00 218.80 221.20 145.4M
2022-08-18 235.00 239.50 228.70 234.00 88.5M
2022-08-17 247.10 249.80 233.40 234.60 113.5M
2022-08-16 236.90 247.80 235.80 245.70 118.7M
2022-08-15 233.80 234.20 228.00 233.80 82.3M
2022-08-12 227.70 237.30 226.20 230.20 119.0M
2022-08-11 228.20 232.90 226.00 227.40 104.9M
2022-08-10 217.00 225.70 216.30 223.80 131.0M
2022-08-09 211.70 221.90 209.80 218.40 115.0M
2022-08-08 207.20 216.00 203.60 213.30 118.6M
2022-08-05 198.70 204.20 194.70 200.50 144.3M
2022-08-04 198.00 206.20 196.40 199.70 135.7M
2022-08-03 191.20 199.60 188.40 197.40 146.7M
2022-08-02 188.20 195.00 186.50 192.00 154.6M
2022-08-01 200.20 208.40 189.00 190.60 162.1M
2022-07-29 197.30 205.40 196.70 199.30 249.1M
2022-07-28 204.30 204.40 180.20 190.90 250.7M
2022-07-27 193.50 198.70 187.50 195.70 147.9M
2022-07-26 188.70 192.50 185.00 189.30 129.3M
2022-07-25 183.60 193.20 183.00 191.20 124.4M
2022-07-22 182.50 191.10 181.30 187.20 181.0M
2022-07-21 179.60 193.50 178.00 182.80 218.6M
2022-07-20 199.20 202.10 179.90 184.70 176.1M
2022-07-19 173.20 200.40 172.60 196.30 201.7M
2022-07-18 183.00 185.60 174.20 178.20 156.1M
2022-07-15 163.40 178.70 161.80 176.30 197.8M
2022-07-14 172.70 174.80 157.20 161.60 197.3M
2022-07-13 181.30 184.00 171.20 177.30 198.6M
2022-07-12 186.80 192.10 171.00 185.40 365.8M
2022-07-11 181.60 195.50 181.10 191.40 130.2M
2022-07-08 195.40 200.20 187.60 195.60 147.6M
2022-07-07 184.50 195.80 181.40 195.10 200.2M
2022-07-06 186.10 188.50 174.90 175.90 249.4M
2022-07-05 205.20 207.60 176.90 176.90 193.3M
2022-07-04 207.80 209.60 199.90 199.90 117.5M
2022-07-01 185.70 205.30 184.10 201.70 150.8M
2022-06-30 190.90 193.60 178.40 191.40 223.0M
2022-06-29 208.40 212.20 198.60 202.40 139.3M
2022-06-28 215.10 225.00 212.80 217.80 127.9M
2022-06-27 211.20 216.80 201.10 208.30 132.6M
2022-06-24 194.60 210.60 192.40 208.40 174.3M
2022-06-23 191.10 200.10 183.40 192.10 195.5M
2022-06-22 198.00 202.90 186.80 196.80 162.2M
2022-06-21 219.40 224.50 206.50 208.20 157.8M
2022-06-20 201.70 216.00 199.30 214.70 143.7M
2022-06-17 193.00 208.20 183.50 197.70 395.3M
2022-06-16 200.10 201.30 184.30 189.70 163.0M
2022-06-15 203.90 209.50 192.60 201.60 194.1M
2022-06-14 210.40 215.50 188.90 188.90 175.6M
2022-06-13 220.20 220.30 200.10 203.40 266.9M
2022-06-10 276.70 278.00 227.60 232.10 271.5M
2022-06-09 301.80 306.30 283.90 284.50 174.0M
2022-06-08 312.90 314.10 298.40 307.40 145.2M
2022-06-07 300.80 308.50 299.60 307.20 139.3M
2022-06-06 298.10 308.90 295.00 306.30 124.1M
2022-06-03 300.60 301.80 284.80 287.90 95.9M
2022-06-02 297.00 299.30 285.20 291.10 103.7M
2022-06-01 314.60 319.80 289.80 291.60 163.2M
2022-05-31 316.30 320.50 305.00 307.60 314.8M
2022-05-30 330.50 333.10 317.30 321.90 159.3M
2022-05-27 318.30 323.20 311.70 322.40 195.0M
2022-05-26 297.30 316.10 295.90 314.10 203.8M
2022-05-25 286.10 294.80 275.60 292.60 203.5M
2022-05-24 258.30 275.90 257.10 272.30 207.0M
2022-05-23 267.40 271.50 255.10 271.50 166.9M
2022-05-20 247.80 259.50 246.50 250.60 172.4M
2022-05-19 240.40 243.90 229.90 239.40 155.5M
2022-05-18 252.20 260.10 246.60 249.80 156.4M
2022-05-17 242.40 251.50 240.50 249.70 156.3M
2022-05-16 227.80 236.80 223.20 232.70 118.8M
2022-05-13 219.80 230.30 218.20 230.30 148.6M
2022-05-12 209.90 220.10 203.30 212.30 202.1M
2022-05-11 211.70 228.20 205.70 227.70 199.6M
2022-05-10 215.50 220.50 205.40 205.40 204.4M
2022-05-09 224.50 235.70 205.40 205.40 192.9M
2022-05-06 241.40 243.10 225.00 230.70 314.5M
2022-05-05 277.70 280.00 246.20 247.20 252.4M
2022-05-04 273.80 274.90 256.90 257.20 158.3M
2022-05-03 258.70 271.40 254.80 271.40 173.3M
2022-05-02 261.90 268.80 235.10 248.70 158.8M
2022-04-29 270.20 277.20 263.20 272.20 218.6M
2022-04-28 261.00 267.50 246.80 261.10 234.7M
2022-04-27 249.20 256.40 232.70 252.10 243.3M
2022-04-26 285.60 287.80 245.90 246.50 321.5M
2022-04-25 260.70 280.80 257.30 267.60 189.8M
2022-04-22 290.30 304.10 280.20 280.20 221.0M
2022-04-21 304.60 319.50 301.80 308.60 208.1M
2022-04-20 291.10 308.70 290.50 300.90 188.7M
2022-04-19 285.40 293.00 275.90 288.40 157.0M
2022-04-14 277.70 298.40 274.40 289.20 172.6M
2022-04-13 261.50 273.50 260.30 273.50 161.7M
2022-04-12 249.90 272.70 246.70 267.30 194.8M
2022-04-11 265.90 276.60 261.90 268.40 167.8M
2022-04-08 265.30 274.60 262.40 271.80 175.2M
2022-04-07 257.90 276.30 248.80 251.20 223.3M
2022-04-06 272.20 277.70 243.20 253.40 273.3M
2022-04-05 257.60 274.70 254.40 272.10 180.4M
2022-04-04 258.60 260.60 243.60 256.70 141.9M
2022-04-01 251.00 258.50 245.40 254.20 150.4M
2022-03-31 264.00 267.60 245.70 245.70 220.1M
2022-03-30 266.90 269.20 255.20 261.80 185.4M
2022-03-29 248.30 272.40 243.90 271.50 257.8M
2022-03-28 235.00 252.90 234.90 236.30 168.0M
2022-03-25 229.00 235.80 225.30 231.30 156.2M
2022-03-24 234.30 238.10 223.50 227.80 175.5M
2022-03-23 258.60 260.10 231.00 231.00 184.0M
2022-03-22 244.90 254.80 242.30 254.80 176.3M
2022-03-21 245.30 251.80 240.70 240.70 149.8M
2022-03-18 245.30 247.20 229.10 244.80 336.6M
2022-03-17 243.90 248.60 230.30 243.80 243.5M
2022-03-16 239.00 252.00 231.80 239.30 331.7M
2022-03-15 208.30 226.80 200.90 220.00 238.0M
2022-03-14 218.90 229.90 214.20 219.80 236.7M
2022-03-11 204.50 236.70 198.90 208.00 333.2M
2022-03-10 211.90 215.50 189.70 199.00 320.3M
2022-03-09 197.40 211.10 190.70 211.10 358.3M
2022-03-08 148.80 184.00 147.60 169.70 372.8M
2022-03-07 142.00 168.90 117.80 155.60 469.2M
2022-03-04 197.80 198.50 163.40 163.70 395.6M
2022-03-03 241.50 249.80 195.00 199.90 297.4M
2022-03-02 220.80 252.60 211.00 245.60 339.7M
2022-03-01 271.10 279.20 227.20 227.20 360.2M
2022-02-28 244.30 277.70 243.00 274.20 396.6M
2022-02-25 240.70 276.80 232.70 275.40 381.4M
2022-02-24 215.20 243.20 209.80 234.20 526.1M
2022-02-23 286.60 301.10 268.40 273.30 190.9M
2022-02-22 248.50 291.70 243.90 282.10 231.6M
2022-02-21 307.40 312.30 272.70 281.40 164.8M
2022-02-18 315.00 320.40 294.30 299.00 189.7M
2022-02-17 321.50 328.30 306.30 313.70 171.6M
2022-02-16 325.40 337.20 315.10 326.00 171.3M
2022-02-15 289.80 322.90 288.30 322.40 207.3M
2022-02-14 299.00 310.90 284.00 297.40 310.7M
2022-02-11 339.70 348.00 334.50 340.90 213.2M
2022-02-10 355.90 363.90 345.40 358.70 281.3M
2022-02-09 330.60 351.50 327.00 350.80 262.5M
2022-02-08 301.80 324.00 301.30 319.20 282.9M
2022-02-07 314.90 315.10 290.20 298.90 255.6M
2022-02-04 332.70 338.00 297.30 304.40 314.2M
2022-02-03 323.80 331.70 317.50 323.00 276.2M
2022-02-02 339.70 341.20 327.50 327.50 182.8M
2022-02-01 321.40 333.40 319.00 330.10 208.7M
2022-01-31 324.30 326.20 301.00 309.60 213.5M
2022-01-28 327.30 328.50 291.30 309.10 187.6M
2022-01-27 291.00 333.50 288.10 327.20 267.8M
2022-01-26 295.60 324.60 295.60 311.70 206.0M
2022-01-25 289.30 296.10 276.10 287.80 200.7M
2022-01-24 322.10 326.20 266.90 277.60 275.3M
2022-01-21 331.30 343.50 315.60 330.20 227.8M
2022-01-20 348.90 356.50 339.20 354.30 162.9M
2022-01-19 343.00 362.70 341.30 346.50 226.2M
2022-01-18 354.00 355.80 343.80 347.80 158.1M
2022-01-17 360.50 365.00 357.60 359.40 136.6M
2022-01-14 344.50 353.80 339.60 353.00 158.5M
2022-01-13 342.00 354.70 341.60 354.70 155.3M
2022-01-12 351.50 352.10 342.50 345.50 164.3M
2022-01-11 336.70 349.20 335.60 342.70 169.3M
2022-01-10 345.70 346.60 328.00 333.30 183.6M
2022-01-07 344.80 347.70 330.60 338.90 170.2M
2022-01-06 320.20 345.10 313.50 345.10 175.0M
2022-01-05 347.00 351.30 340.80 345.30 146.1M
2022-01-04 350.60 353.20 343.60 345.80 192.4M
2022-01-03 333.10 348.00 332.20 339.10 117.5M