IBEX35 Target Volatility 10% Financed (IBEXVE)

IBEXVE
🏛️ Spanien →
186.20
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 184.90 185.10 184.80 185.00 3,678.9K
09:05 185.00 185.10 185.00 185.10 978.8K
09:10 185.10 185.20 185.10 185.20 965.6K
09:15 185.20 185.20 185.10 185.10 455.2K
09:20 185.10 185.10 185.00 185.10 755.3K
09:25 185.10 185.20 185.10 185.20 478.7K
09:30 185.30 185.30 185.20 185.20 472.5K
09:35 185.20 185.30 185.20 185.30 813.2K
09:40 185.30 185.30 185.30 185.30 466.0K
09:45 185.30 185.30 185.20 185.20 344.9K
09:50 185.20 185.20 185.10 185.10 612.0K
09:55 185.10 185.10 185.00 185.00 463.1K
10:00 185.00 185.10 185.00 185.10 335.9K
10:05 185.10 185.10 185.10 185.10 321.6K
10:10 185.10 185.20 185.10 185.20 199.5K
10:15 185.20 185.20 185.10 185.10 292.7K
10:20 185.10 185.20 185.10 185.20 432.5K
10:25 185.20 185.20 185.00 185.10 370.1K
10:30 185.10 185.10 185.10 185.10 267.6K
10:35 185.10 185.20 185.10 185.20 399.6K
10:40 185.20 185.20 185.20 185.20 445.0K
10:45 185.20 185.20 185.10 185.20 492.5K
10:50 185.20 185.20 185.10 185.10 320.8K
10:55 185.10 185.20 185.10 185.20 527.3K
11:00 185.20 185.20 185.10 185.10 262.3K
11:05 185.10 185.20 185.10 185.20 358.0K
11:10 185.20 185.30 185.20 185.30 592.5K
11:15 185.30 185.30 185.30 185.30 559.7K
11:20 185.30 185.40 185.30 185.40 357.6K
11:25 185.30 185.30 185.30 185.30 303.2K
11:30 185.20 185.20 185.20 185.20 362.9K
11:35 185.20 185.20 185.20 185.20 254.7K
11:40 185.20 185.30 185.20 185.30 209.2K
11:45 185.30 185.30 185.30 185.30 356.8K
11:50 185.30 185.30 185.20 185.20 753.2K
11:55 185.20 185.20 185.20 185.20 642.3K
12:00 185.20 185.30 185.20 185.20 296.9K
12:05 185.20 185.20 185.20 185.20 253.8K
12:10 185.20 185.20 185.20 185.20 178.1K
12:15 185.20 185.30 185.20 185.30 286.1K
12:20 185.30 185.30 185.30 185.30 851.1K
12:25 185.30 185.30 185.30 185.30 343.7K
12:30 185.20 185.30 185.20 185.30 256.6K
12:35 185.30 185.40 185.30 185.30 217.9K
12:40 185.30 185.30 185.20 185.20 323.3K
12:45 185.30 185.30 185.20 185.20 347.1K
12:50 185.20 185.30 185.20 185.30 146.7K
12:55 185.30 185.30 185.30 185.30 190.2K
13:00 185.30 185.30 185.20 185.20 264.0K
13:05 185.20 185.20 185.20 185.20 253.9K
13:10 185.30 185.30 185.30 185.30 260.2K
13:15 185.30 185.30 185.30 185.30 161.6K
13:20 185.30 185.30 185.30 185.30 314.6K
13:25 185.30 185.30 185.30 185.30 291.8K
13:30 185.30 185.40 185.30 185.40 180.9K
13:35 185.30 185.40 185.30 185.40 416.5K
13:40 185.40 185.50 185.40 185.50 445.1K
13:45 185.50 185.50 185.50 185.50 922.3K
13:50 185.50 185.60 185.50 185.50 503.6K
13:55 185.50 185.60 185.50 185.60 298.3K
14:00 185.60 185.60 185.50 185.60 259.7K
14:05 185.60 185.60 185.60 185.60 308.8K
14:10 185.60 185.60 185.50 185.50 315.9K
14:15 185.50 185.50 185.40 185.50 320.2K
14:20 185.50 185.50 185.50 185.50 97.7K
14:25 185.50 185.50 185.50 185.50 270.4K
14:30 185.50 185.70 185.50 185.60 1,044.8K
14:35 185.60 185.80 185.60 185.80 1,855.1K
14:40 185.80 185.90 185.80 185.90 651.6K
14:45 185.90 185.90 185.80 185.90 571.3K
14:50 185.90 186.00 185.90 186.00 537.9K
14:55 186.00 186.00 186.00 186.00 391.7K
15:00 186.00 186.00 185.90 185.90 374.3K
15:05 185.90 185.90 185.80 185.80 263.5K
15:10 185.80 185.80 185.70 185.80 427.1K
15:15 185.80 185.80 185.70 185.80 398.5K
15:20 185.80 185.90 185.80 185.90 265.8K
15:25 185.90 186.00 185.90 186.00 517.4K
15:30 186.10 186.40 186.10 186.10 2,190.6K
15:35 186.10 186.10 185.90 186.00 426.9K
15:40 186.00 186.10 186.00 186.00 247.9K
15:45 186.00 186.10 186.00 186.10 495.6K
15:50 186.10 186.20 186.10 186.20 317.1K
15:55 186.20 186.30 186.10 186.30 643.9K
16:00 186.40 186.40 186.30 186.30 601.6K
16:05 186.30 186.30 186.10 186.10 590.4K
16:10 186.20 186.20 186.10 186.20 632.9K
16:15 186.10 186.20 186.10 186.10 507.5K
16:20 186.10 186.30 186.10 186.30 648.3K
16:25 186.20 186.20 186.20 186.20 763.1K
16:30 186.20 186.20 186.10 186.20 629.6K
16:35 186.20 186.20 186.10 186.20 457.9K
16:40 186.20 186.20 186.20 186.20 492.7K
16:45 186.20 186.30 186.20 186.20 434.5K
16:50 186.20 186.30 186.20 186.20 454.4K
16:55 186.20 186.20 186.10 186.20 508.3K
17:00 186.20 186.20 186.10 186.10 580.1K
17:05 186.10 186.20 186.10 186.20 591.1K
17:10 186.20 186.20 186.10 186.10 626.4K
17:15 186.10 186.20 186.10 186.20 781.4K
17:20 186.20 186.20 186.10 186.10 1,390.6K
17:25 186.10 186.20 186.10 186.20 1,159.9K
17:35 186.20 186.20 186.20 186.20 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 184.90 186.40 184.80 186.20 87.9M
2025-09-25 184.80 185.00 184.10 184.50 86.3M
2025-09-24 184.70 185.40 183.90 184.90 90.6M
2025-09-23 184.60 184.90 184.00 184.60 93.8M
2025-09-22 185.20 185.30 183.70 183.90 105.2M
2025-09-19 185.10 186.10 184.90 185.50 304.7M
2025-09-18 185.20 185.40 184.10 184.80 88.0M
2025-09-17 185.00 185.20 184.30 184.40 92.5M
2025-09-16 186.60 186.70 184.60 184.70 108.8M
2025-09-15 186.40 186.90 186.20 186.70 86.0M
2025-09-12 186.10 186.10 185.10 186.00 86.2M
2025-09-11 185.60 186.20 185.10 186.10 88.3M
2025-09-10 184.40 185.50 184.20 185.20 121.3M
2025-09-09 183.30 183.50 182.60 183.50 86.3M
2025-09-08 182.20 183.40 182.20 183.30 72.2M
2025-09-05 182.90 183.20 181.60 182.00 85.9M
2025-09-04 181.50 182.60 180.90 182.60 81.6M
2025-09-03 181.00 181.50 180.40 181.50 79.4M
2025-09-02 182.60 182.80 180.20 180.80 83.4M
2025-09-01 183.00 183.10 182.20 182.80 56.5M
2025-08-29 183.70 183.80 182.40 182.80 77.5M
2025-08-28 183.90 184.20 183.20 184.00 65.9M
2025-08-27 184.40 184.70 183.20 183.60 80.7M
2025-08-26 184.60 184.90 184.20 184.40 152.5M
2025-08-25 186.20 186.30 185.30 185.60 59.7M
2025-08-22 185.80 187.10 185.70 186.70 72.3M
2025-08-21 185.90 186.00 184.90 186.00 97.9M
2025-08-20 185.60 186.00 185.50 185.90 69.7M
2025-08-19 185.70 186.40 185.50 186.00 88.0M
2025-08-18 185.70 185.80 184.80 185.60 70.2M
2025-08-15 186.00 186.20 185.30 185.80 80.5M
2025-08-14 184.00 185.20 184.00 185.20 89.2M
2025-08-13 182.70 183.80 182.70 183.70 87.1M
2025-08-12 182.80 183.10 182.30 182.40 102.2M
2025-08-11 182.50 182.60 181.40 182.40 83.4M
2025-08-08 181.40 182.50 181.30 182.20 95.1M
2025-08-07 180.40 181.20 180.40 181.20 102.0M
2025-08-06 179.40 180.00 178.90 180.00 95.5M
2025-08-05 179.20 179.30 177.90 179.00 88.5M
2025-08-04 177.10 178.80 177.00 178.80 88.5M
2025-08-01 178.30 178.40 176.10 176.70 147.8M
2025-07-31 179.40 180.60 178.90 178.90 163.4M
2025-07-30 178.10 178.90 177.30 178.80 134.9M
2025-07-29 177.60 178.90 177.40 178.50 129.1M
2025-07-28 178.70 178.90 177.30 177.50 145.6M
2025-07-25 177.70 177.80 177.00 177.60 85.9M
2025-07-24 177.30 178.30 177.20 177.80 146.5M
2025-07-23 176.60 177.50 176.10 176.30 138.2M
2025-07-22 175.70 176.10 175.40 176.10 86.5M
2025-07-21 175.70 176.00 175.30 176.00 81.6M
2025-07-18 176.00 176.20 175.50 175.70 94.0M
2025-07-17 175.30 175.80 175.20 175.70 86.5M
2025-07-16 174.80 175.60 174.80 174.90 97.1M
2025-07-15 176.20 176.40 174.70 174.80 87.4M
2025-07-14 174.90 176.00 174.90 176.00 86.3M
2025-07-11 176.40 176.60 175.60 175.80 95.7M
2025-07-10 177.70 177.70 176.70 176.80 110.9M
2025-07-09 176.60 177.60 176.50 177.60 123.3M
2025-07-08 176.40 176.50 176.00 176.30 120.5M
2025-07-07 175.40 176.20 175.20 176.20 100.3M
2025-07-04 176.30 176.60 175.10 175.50 83.3M
2025-07-03 175.80 176.60 175.40 176.60 104.3M
2025-07-02 175.60 176.00 175.20 175.60 132.2M
2025-07-01 175.40 175.60 175.00 175.20 98.0M
2025-06-30 175.50 175.50 174.60 175.20 110.5M
2025-06-27 174.40 175.10 174.30 175.10 100.1M
2025-06-26 174.20 174.50 173.80 174.00 93.4M
2025-06-25 175.50 175.50 173.90 173.90 107.1M
2025-06-24 175.40 175.80 174.90 175.40 143.2M
2025-06-23 173.60 174.40 173.40 174.10 101.0M
2025-06-20 173.60 174.70 173.60 174.20 286.5M
2025-06-19 174.30 174.50 173.50 173.50 82.2M
2025-06-18 174.50 175.00 174.20 174.70 94.9M
2025-06-17 175.10 175.20 174.20 174.60 112.5M
2025-06-16 174.60 176.00 174.60 175.80 140.9M
2025-06-13 174.60 174.60 174.00 174.50 130.0M
2025-06-12 175.50 176.00 174.90 175.70 102.2M
2025-06-11 176.20 176.40 175.70 176.00 98.4M
2025-06-10 176.80 177.10 176.60 176.60 100.4M
2025-06-09 176.70 177.10 176.50 176.80 75.6M
2025-06-06 176.40 177.00 176.30 176.80 78.3M
2025-06-05 175.80 176.50 175.50 176.50 98.9M
2025-06-04 176.40 176.40 175.50 175.90 102.0M
2025-06-03 176.70 176.80 175.80 176.10 104.0M
2025-06-02 175.90 176.70 175.90 176.50 89.8M
2025-05-30 176.10 176.60 175.90 176.20 449.1M
2025-05-29 176.40 176.40 175.80 176.00 83.5M
2025-05-28 176.50 176.80 175.90 175.90 107.7M
2025-05-27 176.50 177.00 176.30 176.70 115.1M
2025-05-26 176.80 176.90 176.50 176.60 87.1M
2025-05-23 177.00 177.30 174.60 176.00 173.1M
2025-05-22 176.70 176.90 176.30 176.90 106.1M
2025-05-21 177.00 177.40 176.80 177.10 114.3M
2025-05-20 176.30 177.30 176.20 177.20 141.0M
2025-05-19 175.80 176.00 175.50 176.00 104.2M
2025-05-16 175.40 175.80 175.20 175.80 122.3M
2025-05-15 174.40 175.10 174.30 175.10 111.2M
2025-05-14 174.20 174.60 174.10 174.60 158.4M
2025-05-13 173.60 174.30 173.60 174.20 118.5M
2025-05-12 173.60 174.00 173.10 173.60 144.2M
2025-05-09 172.90 173.30 172.70 173.10 127.5M
2025-05-08 172.90 172.90 172.60 172.80 136.3M
2025-05-07 172.90 173.00 172.50 172.80 118.5M
2025-05-06 173.10 173.20 172.40 173.00 111.7M
2025-05-05 172.70 172.90 172.70 172.90 85.4M
2025-05-02 172.50 172.60 172.00 172.60 141.2M
2025-04-30 172.30 172.40 170.90 171.90 200.8M
2025-04-29 172.80 172.90 172.00 172.30 116.6M
2025-04-28 172.30 172.50 172.10 172.50 117.2M
2025-04-25 171.70 172.10 171.50 172.00 115.0M
2025-04-24 171.10 171.40 170.90 171.20 104.4M
2025-04-23 171.10 171.30 170.80 171.30 163.1M
2025-04-22 169.60 170.40 169.50 170.40 109.9M
2025-04-18 169.90 170.00 169.50 169.80 119.0M
2025-04-17 169.90 170.00 169.50 169.80 119.0M
2025-04-16 169.50 169.90 169.00 169.90 127.3M
2025-04-15 168.60 169.60 168.50 169.60 124.7M
2025-04-14 168.10 168.50 167.50 168.40 120.6M
2025-04-11 167.30 167.50 166.30 166.90 135.2M
2025-04-10 169.50 169.80 167.00 167.00 277.1M
2025-04-09 164.20 165.10 163.50 164.40 221.6M
2025-04-08 165.00 166.50 163.80 165.80 232.2M
2025-04-07 166.00 167.40 162.90 164.10 423.0M
2025-04-04 173.80 173.90 166.40 168.00 371.4M
2025-04-03 174.40 175.60 174.10 174.80 209.8M
2025-04-02 175.40 176.20 175.10 176.20 107.8M
2025-04-01 174.70 176.00 174.40 175.70 123.0M
2025-03-31 174.90 175.20 173.40 174.20 167.1M
2025-03-28 176.20 176.90 175.30 175.70 121.6M
2025-03-27 175.90 177.10 175.40 176.70 107.0M
2025-03-26 177.30 177.50 176.70 176.80 109.3M
2025-03-25 176.20 177.40 176.10 177.20 111.2M
2025-03-24 176.60 177.10 175.60 175.80 105.6M
2025-03-21 175.20 176.00 174.80 176.00 327.8M
2025-03-20 176.50 177.00 175.00 175.60 131.9M
2025-03-19 175.40 176.70 175.20 176.50 118.5M
2025-03-18 174.60 176.10 174.30 176.10 159.9M
2025-03-17 173.10 174.30 172.80 174.30 112.3M
2025-03-14 171.40 173.10 171.20 173.10 127.7M
2025-03-13 170.90 172.20 170.70 171.50 112.7M
2025-03-12 172.60 172.80 170.50 171.40 139.4M
2025-03-11 173.70 174.30 171.70 172.00 173.7M
2025-03-10 175.40 175.70 173.60 173.80 164.7M
2025-03-07 174.40 175.70 174.10 175.40 134.5M
2025-03-06 175.50 175.90 174.00 175.20 176.6M
2025-03-05 175.20 176.20 175.00 175.00 177.4M
2025-03-04 175.50 175.80 173.00 173.40 195.2M
2025-03-03 176.50 177.40 175.20 176.70 153.8M
2025-02-28 175.50 176.50 175.30 176.50 251.6M
2025-02-27 175.30 176.20 174.90 175.80 159.4M
2025-02-26 174.40 176.50 174.40 176.40 125.6M
2025-02-25 172.80 175.30 172.80 174.30 150.8M
2025-02-24 172.90 173.70 172.40 173.30 120.8M
2025-02-21 172.70 173.10 172.20 172.70 125.1M
2025-02-20 172.50 173.40 172.40 172.90 127.1M
2025-02-19 174.30 174.80 172.40 172.50 131.0M
2025-02-18 173.60 174.90 173.50 174.70 127.4M
2025-02-17 172.70 173.60 172.70 173.50 98.5M
2025-02-14 172.40 173.20 172.10 172.90 123.3M
2025-02-13 173.00 173.10 172.20 172.70 123.5M
2025-02-12 171.60 172.60 171.50 172.50 152.2M
2025-02-11 170.50 171.30 170.30 171.20 132.4M
2025-02-10 170.30 170.90 170.10 170.60 104.2M
2025-02-07 170.90 171.20 170.20 170.40 129.9M
2025-02-06 169.30 171.00 169.30 170.80 183.0M
2025-02-05 167.70 168.90 167.70 168.90 189.3M
2025-02-04 165.50 167.30 165.00 167.20 121.1M
2025-02-03 164.40 166.00 164.30 165.40 147.7M
2025-01-31 168.10 168.30 167.10 167.20 107.1M
2025-01-30 166.80 167.80 166.70 167.80 122.5M
2025-01-29 165.30 166.30 165.30 166.30 123.7M
2025-01-28 162.90 165.20 162.80 164.80 102.2M
2025-01-27 161.90 163.50 161.90 163.10 105.7M
2025-01-24 163.60 163.70 162.50 163.00 105.6M
2025-01-23 161.80 163.20 161.60 163.10 121.5M
2025-01-22 162.50 162.80 161.50 161.90 119.1M
2025-01-21 162.00 162.50 161.60 162.40 98.7M
2025-01-20 162.30 163.10 162.20 162.60 135.8M
2025-01-17 161.90 162.60 161.80 162.30 120.7M
2025-01-16 162.90 162.90 161.10 161.50 118.3M
2025-01-15 160.90 162.40 160.50 162.10 124.5M
2025-01-14 160.40 161.00 160.20 160.50 120.3M
2025-01-13 159.50 160.00 159.30 159.80 109.1M
2025-01-10 161.70 161.90 160.00 160.20 133.3M
2025-01-09 160.20 161.80 160.20 161.80 97.9M
2025-01-08 160.80 161.50 159.80 160.70 123.0M
2025-01-07 160.80 161.50 160.00 160.90 115.3M
2025-01-06 159.60 160.90 158.80 160.90 109.0M
2025-01-03 159.60 159.80 159.10 159.20 71.2M
2025-01-02 158.80 159.50 157.20 159.50 105.4M