IBEX35 Target Volatility 10% Financed (IBEXVE)

IBEXVE
🏛️ Spanien →
185.90
Letzte Aktualisierung: 2025-09-29
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
2022-12-30 125.60 125.60 124.90 125.00 121.4M
2022-12-29 125.10 125.90 124.80 125.90 117.2M
2022-12-28 125.50 125.90 125.20 125.30 97.7M
2022-12-27 125.80 126.00 125.40 125.40 91.6M
2022-12-26 125.50 125.80 125.00 125.40 103.2M
2022-12-23 125.50 125.80 125.00 125.40 103.2M
2022-12-22 125.80 126.10 125.30 125.40 122.3M
2022-12-21 124.80 125.80 124.70 125.70 146.3M
2022-12-20 123.40 124.80 123.20 124.50 182.0M
2022-12-19 123.80 124.40 123.70 124.00 129.2M
2022-12-16 124.50 124.50 123.40 123.70 387.7M
2022-12-15 125.70 125.90 124.50 124.80 216.9M
2022-12-14 125.80 126.20 125.60 126.20 160.3M
2022-12-13 125.30 126.80 124.80 125.90 206.6M
2022-12-12 125.10 125.20 124.70 125.10 116.7M
2022-12-09 125.20 125.50 124.50 125.40 131.7M
2022-12-08 125.60 125.60 124.80 124.80 118.8M
2022-12-07 125.60 125.90 125.30 125.40 129.3M
2022-12-06 125.80 126.10 125.50 125.80 123.9M
2022-12-05 126.20 126.40 126.10 126.20 103.9M
2022-12-02 126.30 126.60 125.90 126.30 146.3M
2022-12-01 126.70 127.10 126.30 126.50 209.7M
2022-11-30 126.00 126.10 125.50 126.10 325.1M
2022-11-29 125.90 126.00 125.30 125.70 145.9M
2022-11-28 126.20 126.30 125.60 125.70 125.9M
2022-11-25 126.30 126.60 126.20 126.50 135.9M
2022-11-24 125.90 126.50 125.90 126.30 137.8M
2022-11-23 125.80 125.90 125.40 125.80 154.5M
2022-11-22 124.60 125.90 124.60 125.70 215.6M
2022-11-21 123.80 124.60 123.70 124.50 155.1M
2022-11-18 123.80 124.00 123.30 124.00 178.7M
2022-11-17 123.80 123.90 122.70 123.20 139.5M
2022-11-16 124.30 124.40 123.40 123.70 163.8M
2022-11-15 124.20 124.40 123.80 124.40 182.3M
2022-11-14 123.80 124.60 123.70 124.20 142.7M
2022-11-11 124.30 124.30 123.40 123.60 218.0M
2022-11-10 122.80 124.20 122.50 123.90 256.1M
2022-11-09 122.70 123.30 122.50 123.10 161.1M
2022-11-08 122.30 122.90 122.20 122.80 120.2M
2022-11-07 122.00 122.70 121.90 122.50 138.4M
2022-11-04 122.00 122.80 121.40 122.30 197.1M
2022-11-03 121.90 121.90 121.10 121.70 140.6M
2022-11-02 122.80 122.90 122.40 122.50 144.9M
2022-11-01 122.80 123.30 122.50 122.70 146.5M
2022-10-31 122.10 122.40 121.70 122.40 164.8M
2022-10-28 121.40 121.90 121.20 121.90 185.9M
2022-10-27 121.30 122.10 120.90 121.90 202.3M
2022-10-26 121.20 121.60 120.60 121.50 186.6M
2022-10-25 120.30 121.00 120.00 120.90 149.3M
2022-10-24 119.50 120.50 119.10 120.00 169.7M
2022-10-21 119.20 119.30 118.10 118.90 245.1M
2022-10-20 119.20 119.80 118.90 119.70 178.4M
2022-10-19 119.60 119.70 118.80 119.20 131.9M
2022-10-18 119.40 120.10 119.30 119.40 149.8M
2022-10-17 117.80 119.20 117.80 119.00 166.5M
2022-10-14 118.20 118.50 117.40 117.50 188.0M
2022-10-13 116.30 117.50 115.90 117.20 195.5M
2022-10-12 117.30 117.30 116.30 116.50 135.4M
2022-10-11 117.40 117.80 117.00 117.30 130.9M
2022-10-10 117.60 118.00 117.50 117.80 114.4M
2022-10-07 118.20 118.60 117.80 118.00 133.0M
2022-10-06 119.20 119.50 118.20 118.50 118.1M
2022-10-05 119.50 119.80 118.60 119.00 130.3M
2022-10-04 118.60 119.90 118.40 119.90 200.0M
2022-10-03 116.60 117.90 116.30 117.80 155.8M
2022-09-30 116.80 117.20 116.60 117.00 186.0M
2022-09-29 117.40 117.50 115.90 116.40 185.7M
2022-09-28 117.10 117.70 116.20 117.70 217.5M
2022-09-27 118.80 119.00 117.70 117.70 199.7M
2022-09-26 118.60 119.10 118.00 118.30 190.1M
2022-09-23 120.80 120.80 118.50 119.00 215.7M
2022-09-22 120.80 121.90 120.60 120.80 183.0M
2022-09-21 121.00 121.90 120.90 121.70 157.2M
2022-09-20 123.10 123.40 121.70 121.70 157.3M
2022-09-19 122.40 123.00 122.00 122.80 110.5M
2022-09-16 122.80 123.20 122.50 122.70 329.4M
2022-09-15 123.30 123.90 123.00 123.60 229.9M
2022-09-14 123.50 123.90 123.00 123.30 160.1M
2022-09-13 124.90 125.00 123.30 123.40 192.0M
2022-09-12 123.60 124.80 123.50 124.60 173.4M
2022-09-09 122.00 123.40 122.00 123.10 189.9M
2022-09-08 121.90 122.10 120.60 122.00 206.8M
2022-09-07 120.80 121.70 120.80 121.40 147.0M
2022-09-06 121.50 122.20 121.00 121.30 125.3M
2022-09-05 121.00 121.60 120.60 121.50 119.4M
2022-09-02 121.40 122.30 120.90 122.20 121.2M
2022-09-01 121.30 121.50 121.00 121.00 132.5M
2022-08-31 122.80 122.90 121.60 121.80 228.0M
2022-08-30 122.90 123.90 122.60 122.70 158.9M
2022-08-29 122.60 123.00 122.30 122.80 103.3M
2022-08-26 125.00 125.10 123.30 123.50 120.3M
2022-08-25 125.00 125.30 124.40 124.60 88.8M
2022-08-24 124.60 124.90 124.30 124.70 82.6M
2022-08-23 125.10 125.30 124.70 124.90 102.2M
2022-08-22 125.50 125.60 124.80 125.40 125.1M
2022-08-19 126.40 126.50 125.70 125.90 145.4M
2022-08-18 126.70 127.00 126.30 126.70 88.5M
2022-08-17 127.50 127.60 126.70 126.70 113.5M
2022-08-16 126.90 127.60 126.80 127.40 118.7M
2022-08-15 126.70 126.70 126.40 126.70 82.3M
2022-08-12 126.30 126.90 126.20 126.50 119.0M
2022-08-11 126.40 126.70 126.20 126.30 104.9M
2022-08-10 125.70 126.30 125.70 126.10 131.0M
2022-08-09 125.40 126.00 125.30 125.80 115.0M
2022-08-08 125.10 125.70 124.90 125.50 118.6M
2022-08-05 124.50 124.90 124.30 124.70 144.3M
2022-08-04 124.50 125.10 124.40 124.60 135.7M
2022-08-03 124.10 124.60 123.90 124.50 146.7M
2022-08-02 123.80 124.30 123.70 124.10 154.6M
2022-08-01 124.60 125.10 123.90 124.00 162.1M
2022-07-29 124.40 124.90 124.40 124.50 249.1M
2022-07-28 124.80 124.80 123.30 124.00 250.7M
2022-07-27 124.20 124.50 123.80 124.30 147.9M
2022-07-26 123.80 124.10 123.60 123.90 129.3M
2022-07-25 123.60 124.20 123.50 124.00 124.4M
2022-07-22 123.50 124.00 123.40 123.80 181.0M
2022-07-21 123.30 124.20 123.20 123.50 218.6M
2022-07-20 124.50 124.60 123.30 123.60 176.1M
2022-07-19 122.80 124.50 122.70 124.30 201.7M
2022-07-18 123.40 123.60 122.90 123.10 156.1M
2022-07-15 122.10 123.20 122.00 123.00 197.8M
2022-07-14 122.70 122.80 121.70 122.00 197.3M
2022-07-13 123.20 123.40 122.60 123.00 198.6M
2022-07-12 123.60 123.90 122.70 123.50 365.8M
2022-07-11 123.30 124.10 123.30 123.90 130.2M
2022-07-08 124.10 124.40 123.70 124.10 147.6M
2022-07-07 123.50 124.20 123.30 124.10 200.2M
2022-07-06 123.60 123.70 122.90 122.90 249.4M
2022-07-05 124.60 124.70 123.00 123.00 193.3M
2022-07-04 124.80 124.90 124.30 124.30 117.5M
2022-07-01 123.50 124.60 123.40 124.40 150.8M
2022-06-30 123.80 123.90 123.10 123.80 223.0M
2022-06-29 124.70 124.90 124.20 124.40 139.3M
2022-06-28 125.10 125.60 124.90 125.20 127.9M
2022-06-27 124.90 125.20 124.30 124.70 132.6M
2022-06-24 123.90 124.90 123.80 124.70 174.3M
2022-06-23 123.80 124.30 123.30 123.80 195.5M
2022-06-22 124.20 124.40 123.60 124.10 162.2M
2022-06-21 125.20 125.50 124.60 124.70 157.8M
2022-06-20 124.30 125.10 124.20 125.00 143.7M
2022-06-17 123.80 124.70 123.20 124.10 395.3M
2022-06-16 124.10 124.20 123.30 123.60 163.0M
2022-06-15 124.40 124.70 123.70 124.20 194.1M
2022-06-14 124.70 125.00 123.50 123.50 175.6M
2022-06-13 125.10 125.10 124.10 124.30 266.9M
2022-06-10 127.80 127.80 125.50 125.70 271.5M
2022-06-09 128.90 129.10 128.10 128.10 174.0M
2022-06-08 129.30 129.40 128.70 129.10 145.2M
2022-06-07 128.90 129.20 128.80 129.10 139.3M
2022-06-06 128.70 129.20 128.60 129.10 124.1M
2022-06-03 128.80 128.90 128.10 128.30 95.9M
2022-06-02 128.60 128.70 128.10 128.40 103.7M
2022-06-01 129.30 129.50 128.30 128.40 163.2M
2022-05-31 129.30 129.40 128.90 129.00 314.8M
2022-05-30 129.80 129.90 129.30 129.50 159.3M
2022-05-27 129.40 129.50 129.10 129.50 195.0M
2022-05-26 128.50 129.30 128.40 129.20 203.8M
2022-05-25 128.00 128.40 127.50 128.30 203.5M
2022-05-24 126.80 127.60 126.80 127.40 207.0M
2022-05-23 127.30 127.40 126.70 127.40 166.9M
2022-05-20 126.40 126.90 126.30 126.50 172.4M
2022-05-19 126.10 126.20 125.60 126.00 155.5M
2022-05-18 126.60 127.00 126.40 126.50 156.4M
2022-05-17 126.20 126.60 126.10 126.50 156.3M
2022-05-16 125.50 125.90 125.30 125.70 118.8M
2022-05-13 125.10 125.60 125.00 125.60 148.6M
2022-05-12 124.60 125.10 124.30 124.70 202.1M
2022-05-11 124.60 125.50 124.30 125.50 199.6M
2022-05-10 124.80 125.10 124.30 124.30 204.4M
2022-05-09 125.20 125.70 124.30 124.30 192.9M
2022-05-06 126.00 126.10 125.30 125.50 314.5M
2022-05-05 127.60 127.70 126.20 126.30 252.4M
2022-05-04 127.40 127.40 126.70 126.70 158.3M
2022-05-03 126.80 127.30 126.60 127.30 173.3M
2022-05-02 126.90 127.20 125.80 126.30 158.8M
2022-04-29 127.20 127.50 126.90 127.30 218.6M
2022-04-28 126.80 127.10 126.20 126.80 234.7M
2022-04-27 126.20 126.50 125.50 126.40 243.3M
2022-04-26 127.80 127.80 126.10 126.10 321.5M
2022-04-25 126.70 127.50 126.60 127.00 189.8M
2022-04-22 127.80 128.30 127.50 127.50 221.0M
2022-04-21 128.30 128.90 128.20 128.50 208.1M
2022-04-20 127.80 128.50 127.80 128.20 188.7M
2022-04-19 127.60 127.80 127.20 127.70 157.0M
2022-04-14 127.30 128.00 127.10 127.70 172.6M
2022-04-13 126.70 127.10 126.60 127.10 161.7M
2022-04-12 126.20 127.10 126.10 126.90 194.8M
2022-04-11 126.80 127.20 126.60 126.90 167.8M
2022-04-08 126.80 127.10 126.70 127.00 175.2M
2022-04-07 126.50 127.20 126.10 126.20 223.3M
2022-04-06 127.00 127.20 126.00 126.30 273.3M
2022-04-05 126.40 127.10 126.30 127.00 180.4M
2022-04-04 126.50 126.50 125.90 126.40 141.9M
2022-04-01 126.20 126.50 126.00 126.30 150.4M
2022-03-31 126.70 126.80 126.00 126.00 220.1M
2022-03-30 126.70 126.80 126.30 126.60 185.4M
2022-03-29 126.00 126.90 125.80 126.90 257.8M
2022-03-28 125.50 126.20 125.40 125.50 168.0M
2022-03-25 125.30 125.50 125.10 125.30 156.2M
2022-03-24 125.40 125.60 125.00 125.20 175.5M
2022-03-23 126.30 126.40 125.30 125.30 184.0M
2022-03-22 125.90 126.20 125.80 126.20 176.3M
2022-03-21 125.90 126.20 125.70 125.70 149.8M
2022-03-18 126.00 126.00 125.40 125.90 336.6M
2022-03-17 125.90 126.00 125.40 125.90 243.5M
2022-03-16 125.60 126.20 125.40 125.70 331.7M
2022-03-15 124.50 125.20 124.20 124.90 238.0M
2022-03-14 124.80 125.30 124.70 124.90 236.7M
2022-03-11 124.20 125.60 124.00 124.40 333.2M
2022-03-10 124.50 124.70 123.60 124.00 320.3M
2022-03-09 123.70 124.50 123.30 124.50 358.3M
2022-03-08 121.00 123.10 120.90 122.20 372.8M
2022-03-07 120.70 122.20 119.30 121.40 469.2M
2022-03-04 123.60 123.60 121.90 121.90 395.6M
2022-03-03 125.50 125.90 123.40 123.70 297.4M
2022-03-02 124.50 126.00 124.00 125.70 339.7M
2022-03-01 126.70 127.00 124.80 124.80 360.2M
2022-02-28 125.60 127.00 125.50 126.80 396.6M
2022-02-25 125.00 126.90 124.50 126.90 381.4M
2022-02-24 123.70 125.10 123.40 124.60 526.1M
2022-02-23 127.20 127.90 126.30 126.60 190.9M
2022-02-22 125.40 127.50 125.20 127.00 231.6M
2022-02-21 128.20 128.40 126.60 127.00 164.8M
2022-02-18 128.50 128.70 127.60 127.80 189.7M
2022-02-17 128.70 129.00 128.10 128.40 171.6M
2022-02-16 128.80 129.30 128.40 128.90 171.3M
2022-02-15 127.20 128.70 127.10 128.70 207.3M
2022-02-14 127.60 128.10 127.00 127.50 310.7M
2022-02-11 129.30 129.70 129.10 129.40 213.2M
2022-02-10 130.00 130.30 129.60 130.10 281.3M
2022-02-09 128.80 129.80 128.70 129.80 262.5M
2022-02-08 127.40 128.50 127.40 128.30 282.9M
2022-02-07 128.10 128.10 126.90 127.30 255.6M
2022-02-04 128.80 129.10 127.20 127.60 314.2M
2022-02-03 128.40 128.80 128.20 128.40 276.2M
2022-02-02 129.10 129.20 128.60 128.60 182.8M
2022-02-01 128.30 128.90 128.20 128.70 208.7M
2022-01-31 128.50 128.60 127.40 127.80 213.5M
2022-01-28 128.60 128.70 127.00 127.80 187.6M
2022-01-27 127.00 128.90 126.80 128.60 267.8M
2022-01-26 127.10 128.50 127.10 127.90 206.0M
2022-01-25 126.80 127.10 126.10 126.70 200.7M
2022-01-24 128.40 128.60 125.70 126.20 275.3M
2022-01-21 128.80 129.40 128.10 128.80 227.8M
2022-01-20 129.60 130.00 129.20 129.90 162.9M
2022-01-19 129.40 130.30 129.30 129.50 226.2M
2022-01-18 129.90 129.90 129.40 129.60 158.1M
2022-01-17 130.10 130.30 130.00 130.10 136.6M
2022-01-14 129.50 129.90 129.30 129.80 158.5M
2022-01-13 129.30 129.90 129.30 129.90 155.3M
2022-01-12 129.80 129.80 129.40 129.50 164.3M
2022-01-11 129.10 129.70 129.10 129.40 169.3M
2022-01-10 129.50 129.50 128.70 129.00 183.6M
2022-01-07 129.50 129.60 128.90 129.20 170.2M
2022-01-06 128.50 129.50 128.20 129.50 175.0M
2022-01-05 129.50 129.70 129.30 129.50 146.1M
2022-01-04 129.70 129.80 129.40 129.50 192.4M
2022-01-03 128.90 129.50 128.90 129.20 117.5M