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
2023-12-29 448.70 460.10 448.50 450.90 101.9M
2023-12-28 456.10 458.90 445.00 447.60 95.1M
2023-12-27 449.30 460.70 445.30 455.10 130.9M
2023-12-26 448.90 459.80 446.00 452.90 92.0M
2023-12-25 448.90 459.80 446.00 452.90 92.0M
2023-12-22 448.90 459.80 446.00 452.90 92.0M
2023-12-21 443.50 452.40 442.30 451.40 84.1M
2023-12-20 462.10 463.60 436.70 450.90 146.8M
2023-12-19 440.20 455.30 433.60 451.70 115.2M
2023-12-18 442.70 456.40 437.10 440.60 134.0M
2023-12-15 473.10 474.50 440.00 450.30 330.2M
2023-12-14 479.80 487.20 457.30 468.00 255.8M
2023-12-13 455.80 465.40 447.00 451.30 143.0M
2023-12-12 471.80 475.10 454.90 456.60 145.1M
2023-12-11 477.30 478.80 467.40 472.10 140.4M
2023-12-08 463.10 480.00 459.60 478.70 139.1M
2023-12-07 480.20 485.30 453.70 461.30 210.7M
2023-12-06 490.10 498.40 481.50 488.20 134.3M
2023-12-05 469.70 489.50 467.20 483.80 137.2M
2023-12-04 461.30 475.60 460.90 470.20 105.5M
2023-12-01 449.90 462.30 449.10 462.30 117.8M
2023-11-30 449.50 454.20 443.10 444.10 252.8M
2023-11-29 437.80 452.90 437.60 445.30 129.4M
2023-11-28 416.10 435.00 415.10 432.70 118.6M
2023-11-27 416.30 428.50 416.20 418.40 112.1M
2023-11-24 413.10 423.40 411.90 419.60 93.3M
2023-11-23 409.50 415.70 405.90 412.50 111.6M
2023-11-22 402.10 410.90 400.80 408.90 125.1M
2023-11-21 397.60 403.30 391.80 397.00 141.8M
2023-11-20 384.00 402.90 383.70 399.40 144.1M
2023-11-17 372.30 387.10 371.70 384.60 249.7M
2023-11-16 364.50 375.00 364.20 366.90 132.4M
2023-11-15 360.90 370.30 355.20 362.10 161.2M
2023-11-14 335.60 361.30 332.50 359.00 171.9M
2023-11-13 323.20 331.20 320.70 330.90 142.3M
2023-11-10 314.90 323.60 308.90 316.10 122.6M
2023-11-09 303.80 324.50 303.50 322.00 133.3M
2023-11-08 289.60 309.20 289.10 302.40 146.5M
2023-11-07 290.60 301.90 289.30 294.90 113.9M
2023-11-06 305.10 307.70 293.10 295.90 114.4M
2023-11-03 305.10 312.30 297.80 304.90 152.6M
2023-11-02 278.70 302.10 275.70 299.40 152.6M
2023-11-01 266.70 274.50 260.80 271.80 121.7M
2023-10-31 258.10 273.20 255.10 263.50 189.1M
2023-10-30 251.00 264.00 249.90 259.30 164.4M
2023-10-27 260.20 263.20 244.40 246.40 178.4M
2023-10-26 247.30 255.10 240.90 252.80 164.2M
2023-10-25 252.70 258.40 243.80 256.10 149.2M
2023-10-24 258.40 262.00 250.80 254.40 162.2M
2023-10-23 262.10 263.30 246.40 257.30 139.2M
2023-10-20 268.10 273.10 261.40 262.50 230.9M
2023-10-19 285.30 287.50 273.50 280.70 143.4M
2023-10-18 302.10 306.50 289.60 291.30 108.1M
2023-10-17 300.00 309.60 292.60 305.50 79.8M
2023-10-16 296.90 306.80 285.70 303.80 105.2M
2023-10-13 309.40 317.40 294.00 295.50 143.1M
2023-10-12 324.30 329.60 310.60 312.90 94.4M
2023-10-11 307.30 320.80 306.50 317.20 108.8M
2023-10-10 295.40 319.00 295.40 315.90 129.1M
2023-10-09 289.50 296.30 278.50 284.80 135.3M
2023-10-06 287.90 296.40 276.90 296.40 122.4M
2023-10-05 284.40 289.80 275.00 284.40 114.9M
2023-10-04 281.40 289.20 272.30 276.20 139.6M
2023-10-03 305.80 320.20 285.80 286.10 142.9M
2023-10-02 334.60 342.80 308.40 311.90 157.5M
2023-09-29 336.80 345.60 330.60 331.50 139.3M
2023-09-28 317.40 334.00 311.90 331.40 171.5M
2023-09-27 321.00 330.80 312.10 315.50 106.3M
2023-09-26 314.80 328.40 311.40 321.70 121.9M
2023-09-25 340.30 350.30 316.40 325.20 107.5M
2023-09-22 345.40 354.10 341.90 346.50 100.1M
2023-09-21 362.50 366.60 341.10 355.40 120.7M
2023-09-20 356.70 379.30 354.60 374.40 125.8M
2023-09-19 340.40 356.70 340.10 352.60 88.2M
2023-09-18 355.00 357.90 339.50 344.50 109.9M
2023-09-15 368.00 374.80 352.90 357.60 348.3M
2023-09-14 335.10 360.10 327.50 357.60 134.0M
2023-09-13 337.80 339.90 318.60 335.50 105.2M
2023-09-12 341.20 349.60 340.00 341.30 107.7M
2023-09-11 332.30 341.80 326.00 337.80 85.7M
2023-09-08 324.90 327.30 304.50 326.00 92.1M
2023-09-07 313.20 328.70 311.30 316.80 112.2M
2023-09-06 329.40 329.50 313.30 317.70 139.5M
2023-09-05 332.70 341.90 324.70 331.60 87.1M
2023-09-04 348.90 354.00 332.50 336.10 69.2M
2023-09-01 354.50 361.80 342.60 342.60 108.3M
2023-08-31 363.00 372.20 353.20 353.20 212.3M
2023-08-30 370.50 374.10 358.20 361.90 99.9M
2023-08-29 355.20 369.90 351.10 367.80 106.6M
2023-08-28 335.10 357.20 335.00 351.10 73.9M
2023-08-25 320.00 338.20 319.20 325.20 75.1M
2023-08-24 333.40 338.50 322.30 322.90 67.8M
2023-08-23 324.50 335.10 317.30 321.30 74.9M
2023-08-22 320.60 330.80 319.30 321.20 66.1M
2023-08-21 313.60 330.40 308.70 312.70 72.5M
2023-08-18 310.90 314.90 301.10 313.90 93.7M
2023-08-17 321.90 329.60 314.50 315.80 83.0M
2023-08-16 323.00 338.10 322.10 328.70 60.8M
2023-08-15 342.90 344.30 320.70 328.30 64.0M
2023-08-14 342.30 351.10 337.90 343.40 71.4M
2023-08-11 352.60 355.90 341.10 344.70 80.0M
2023-08-10 340.30 361.20 338.90 357.60 109.2M
2023-08-09 340.00 343.00 328.00 331.50 88.4M
2023-08-08 320.70 333.00 306.80 322.50 136.5M
2023-08-07 330.50 334.60 317.50 332.70 80.7M
2023-08-04 328.90 336.50 319.30 334.90 111.0M
2023-08-03 321.60 330.50 313.40 324.40 139.7M
2023-08-02 343.50 346.30 324.80 328.10 223.1M
2023-08-01 389.10 392.60 359.20 361.40 136.4M
2023-07-31 396.70 399.30 389.60 389.60 160.1M
2023-07-28 398.50 410.90 396.90 399.10 222.1M
2023-07-27 391.70 405.40 384.80 401.30 203.9M
2023-07-26 366.40 383.40 361.30 382.70 164.6M
2023-07-25 370.10 371.80 363.00 367.20 86.4M
2023-07-24 347.10 372.10 344.00 372.10 121.3M
2023-07-21 368.30 378.10 360.60 378.10 114.9M
2023-07-20 354.20 372.00 354.00 368.20 108.5M
2023-07-19 361.50 370.80 352.10 355.60 92.2M
2023-07-18 354.70 359.50 344.00 356.50 88.5M
2023-07-17 349.00 361.80 346.70 353.30 77.4M
2023-07-14 359.60 366.90 353.70 353.80 105.1M
2023-07-13 357.90 370.10 355.20 361.60 118.2M
2023-07-12 339.30 358.80 337.20 356.80 155.4M
2023-07-11 328.80 335.40 316.80 334.90 100.3M
2023-07-10 313.30 325.80 308.50 320.60 91.5M
2023-07-07 319.90 321.90 306.50 320.20 114.9M
2023-07-06 340.20 349.90 316.80 321.30 142.2M
2023-07-05 370.50 375.70 356.50 359.60 116.0M
2023-07-04 388.70 391.70 377.90 379.40 97.9M
2023-07-03 378.40 389.00 377.20 386.30 119.2M
2023-06-30 366.50 385.70 365.20 376.30 172.9M
2023-06-29 356.20 363.30 354.90 360.80 103.5M
2023-06-28 341.60 353.90 340.30 352.40 126.2M
2023-06-27 322.40 337.80 318.60 336.70 120.6M
2023-06-26 318.10 322.10 303.70 316.50 111.0M
2023-06-23 322.40 327.40 310.60 315.30 124.5M
2023-06-22 333.20 333.20 318.20 333.00 108.5M
2023-06-21 345.40 351.30 342.50 346.30 101.6M
2023-06-20 343.10 352.40 340.00 347.10 87.7M
2023-06-19 350.50 359.00 341.90 345.60 87.9M
2023-06-16 352.40 373.70 345.70 357.90 384.2M
2023-06-15 341.40 350.50 338.70 346.30 123.4M
2023-06-14 329.30 353.00 326.20 346.80 155.6M
2023-06-13 333.70 333.70 316.60 329.40 121.8M
2023-06-12 329.30 335.60 326.30 329.00 95.7M
2023-06-09 329.80 334.10 319.70 323.40 84.9M
2023-06-08 332.20 344.40 327.40 328.60 109.4M
2023-06-07 321.40 339.80 321.20 332.50 100.9M
2023-06-06 316.40 324.10 312.30 324.10 94.8M
2023-06-05 331.50 336.80 318.20 320.50 102.1M
2023-06-02 309.20 327.00 307.20 325.80 132.6M
2023-06-01 295.50 303.50 291.70 301.30 109.9M
2023-05-31 290.80 305.10 280.60 283.10 401.5M
2023-05-30 306.10 316.00 300.70 302.60 111.5M
2023-05-29 318.70 320.00 299.20 304.80 59.2M
2023-05-26 298.40 310.20 283.90 307.00 99.2M
2023-05-25 303.90 306.90 295.00 295.00 123.8M
2023-05-24 307.90 308.20 297.00 303.00 108.8M
2023-05-23 327.70 327.80 319.90 321.10 82.3M
2023-05-22 317.20 331.70 317.10 327.90 96.2M
2023-05-19 317.90 328.40 313.70 318.60 127.3M
2023-05-18 318.00 323.90 310.30 312.20 105.2M
2023-05-17 301.40 313.20 297.60 312.10 110.9M
2023-05-16 307.00 317.30 306.00 308.80 91.1M
2023-05-15 322.20 324.00 303.90 310.60 92.0M
2023-05-12 313.90 323.80 313.20 316.60 106.4M
2023-05-11 306.90 313.50 297.30 308.10 139.1M
2023-05-10 314.40 315.00 301.70 305.70 103.6M
2023-05-09 311.60 314.60 299.40 308.40 113.5M
2023-05-08 305.10 315.00 304.40 313.30 81.7M
2023-05-05 295.10 303.00 287.20 303.00 144.4M
2023-05-04 287.50 288.50 274.10 286.40 150.3M
2023-05-03 298.60 300.80 285.10 291.80 136.6M
2023-05-02 321.60 324.50 290.60 292.80 172.4M
2023-04-28 336.10 336.80 304.80 319.30 233.9M
2023-04-27 322.30 336.10 317.30 332.60 128.4M
2023-04-26 317.50 324.20 306.00 323.50 165.8M
2023-04-25 333.80 333.80 318.90 323.00 167.3M
2023-04-24 340.00 349.50 336.40 344.40 99.6M
2023-04-21 349.90 350.40 337.20 346.50 205.6M
2023-04-20 363.60 370.30 348.30 353.20 153.4M
2023-04-19 347.20 362.50 345.20 361.70 117.7M
2023-04-18 346.10 352.60 341.00 348.40 143.0M
2023-04-17 342.20 346.90 337.50 340.60 154.8M
2023-04-14 333.70 340.40 329.40 338.20 152.4M
2023-04-13 324.50 330.80 316.60 329.00 109.7M
2023-04-12 320.30 331.50 319.40 323.70 130.9M
2023-04-11 336.90 341.50 314.70 316.50 154.5M
2023-04-06 319.60 332.30 316.80 330.40 128.3M
2023-04-05 307.50 316.10 306.50 316.10 140.1M
2023-04-04 302.90 316.60 302.00 304.40 120.1M
2023-04-03 309.90 313.00 296.60 300.30 129.3M
2023-03-31 308.70 312.10 300.40 308.40 178.9M
2023-03-30 293.10 307.10 292.20 304.10 149.6M
2023-03-29 270.40 283.60 266.90 282.90 131.1M
2023-03-28 270.10 275.00 259.30 264.10 153.7M
2023-03-27 257.40 262.60 249.40 258.50 187.3M
2023-03-24 263.90 264.10 229.70 243.10 289.5M
2023-03-23 269.50 278.70 262.50 269.90 155.2M
2023-03-22 280.40 290.20 274.90 276.00 197.2M
2023-03-21 265.20 287.60 263.80 282.40 248.8M
2023-03-20 229.40 257.40 206.70 251.70 359.8M
2023-03-17 268.20 281.80 227.00 236.50 477.7M
2023-03-16 266.80 274.80 239.50 261.70 324.6M
2023-03-15 312.00 313.30 239.60 243.50 422.5M
2023-03-14 276.70 315.10 273.40 311.60 300.0M
2023-03-13 337.90 337.90 268.60 280.40 426.5M
2023-03-10 333.10 342.80 320.60 340.50 279.9M
2023-03-09 373.90 374.40 360.80 367.60 116.7M
2023-03-08 360.80 379.10 357.40 376.20 123.5M
2023-03-07 384.30 389.40 365.10 365.60 159.2M
2023-03-06 383.60 388.70 372.20 386.00 145.5M
2023-03-03 357.10 378.50 357.10 377.00 161.3M
2023-03-02 344.90 353.00 336.10 351.30 157.4M
2023-03-01 369.60 376.00 347.60 350.60 187.2M
2023-02-28 347.60 373.60 343.00 364.60 306.1M
2023-02-27 338.50 356.30 338.20 349.60 150.1M
2023-02-24 339.60 350.20 328.40 329.70 254.0M
2023-02-23 326.90 339.20 326.00 335.20 144.0M
2023-02-22 333.50 334.10 315.00 324.90 154.7M
2023-02-21 340.10 346.00 329.20 339.60 116.1M
2023-02-20 358.40 361.60 343.50 344.90 101.2M
2023-02-17 344.00 360.70 337.50 355.00 168.4M
2023-02-16 356.00 360.60 347.30 354.00 170.1M
2023-02-15 343.90 351.50 341.40 348.00 124.5M
2023-02-14 337.10 351.00 336.50 342.30 153.0M
2023-02-13 319.70 334.00 317.20 332.80 108.8M
2023-02-10 334.70 334.80 308.10 316.90 179.7M
2023-02-09 345.10 349.80 340.20 340.20 142.1M
2023-02-08 336.70 346.30 332.50 337.30 181.8M
2023-02-07 326.40 333.20 323.60 327.60 145.4M
2023-02-06 328.30 332.50 319.00 325.30 148.0M
2023-02-03 335.50 341.90 324.80 337.70 297.6M
2023-02-02 323.90 347.40 321.70 338.50 364.8M
2023-02-01 307.10 320.50 306.90 315.70 236.1M
2023-01-31 308.00 311.00 298.10 304.90 239.3M
2023-01-30 307.00 310.50 301.20 307.60 152.8M
2023-01-27 307.70 313.50 303.30 309.70 201.0M
2023-01-26 300.30 308.70 299.00 305.60 304.4M
2023-01-25 293.50 294.60 284.20 292.90 166.3M
2023-01-24 292.10 296.00 284.30 294.30 123.9M
2023-01-23 287.50 295.80 285.10 290.60 134.7M
2023-01-20 273.10 286.60 273.10 286.60 189.0M
2023-01-19 283.20 283.70 256.50 267.30 236.2M
2023-01-18 286.40 298.90 286.30 290.10 202.9M
2023-01-17 279.10 287.50 274.30 283.30 145.7M
2023-01-16 284.40 287.80 276.50 280.30 125.1M
2023-01-13 275.30 287.90 274.00 282.20 197.1M
2023-01-12 260.70 277.20 260.20 273.90 203.5M
2023-01-11 258.20 264.30 255.20 258.90 166.1M
2023-01-10 250.60 258.70 250.20 257.00 147.7M
2023-01-09 254.00 258.30 249.50 254.40 215.7M
2023-01-06 242.40 254.40 238.80 254.40 162.2M
2023-01-05 228.50 240.60 228.20 239.00 182.4M
2023-01-04 217.60 232.40 217.60 232.30 206.8M
2023-01-03 208.10 219.00 203.20 211.90 164.7M
2023-01-02 200.10 210.30 198.40 208.50 92.2M