IBEX35 Target Volatility 12% Financed (IBEXVF)

IBEXVF
🏛️ Spanien →
203.50
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
2022-12-30 128.10 128.10 127.30 127.40 121.4M
2022-12-29 127.50 128.60 127.20 128.50 117.2M
2022-12-28 128.00 128.50 127.70 127.80 97.7M
2022-12-27 128.30 128.70 127.90 127.90 91.6M
2022-12-26 128.00 128.40 127.50 127.90 103.2M
2022-12-23 128.00 128.40 127.50 127.90 103.2M
2022-12-22 128.40 128.70 127.80 127.90 122.3M
2022-12-21 127.30 128.40 127.10 128.30 146.3M
2022-12-20 125.60 127.30 125.40 126.90 182.0M
2022-12-19 126.10 126.80 126.00 126.30 129.2M
2022-12-16 126.90 127.00 125.60 126.00 387.7M
2022-12-15 128.50 128.70 127.00 127.30 216.9M
2022-12-14 128.60 129.10 128.30 129.10 160.3M
2022-12-13 127.90 129.80 127.30 128.70 206.6M
2022-12-12 127.70 127.90 127.30 127.70 116.7M
2022-12-09 127.80 128.10 126.90 128.10 131.7M
2022-12-08 128.30 128.30 127.30 127.30 118.8M
2022-12-07 128.30 128.70 128.00 128.10 129.3M
2022-12-06 128.60 128.80 128.10 128.60 123.9M
2022-12-05 129.10 129.30 128.90 129.00 103.9M
2022-12-02 129.30 129.60 128.80 129.20 146.3M
2022-12-01 129.70 130.20 129.20 129.50 209.7M
2022-11-30 128.80 129.00 128.30 129.00 325.1M
2022-11-29 128.80 128.80 128.10 128.50 145.9M
2022-11-28 129.10 129.30 128.40 128.50 125.9M
2022-11-25 129.20 129.60 129.10 129.50 135.9M
2022-11-24 128.70 129.50 128.70 129.20 137.8M
2022-11-23 128.60 128.70 128.10 128.60 154.5M
2022-11-22 127.20 128.70 127.10 128.50 215.6M
2022-11-21 126.00 127.10 126.00 127.00 155.1M
2022-11-18 126.10 126.30 125.40 126.30 178.7M
2022-11-17 126.10 126.20 124.70 125.30 139.5M
2022-11-16 126.80 126.90 125.70 126.00 163.8M
2022-11-15 126.70 127.00 126.20 126.90 182.3M
2022-11-14 126.20 127.20 126.10 126.70 142.7M
2022-11-11 126.80 126.90 125.80 126.00 218.0M
2022-11-10 125.00 126.80 124.70 126.40 256.1M
2022-11-09 124.80 125.60 124.70 125.40 161.1M
2022-11-08 124.40 125.00 124.20 125.00 120.2M
2022-11-07 124.10 124.90 123.90 124.60 138.4M
2022-11-04 124.10 125.10 123.30 124.40 197.1M
2022-11-03 123.90 123.90 122.90 123.70 140.6M
2022-11-02 125.10 125.10 124.50 124.60 144.9M
2022-11-01 125.00 125.60 124.70 124.90 146.5M
2022-10-31 124.10 124.50 123.70 124.50 164.8M
2022-10-28 123.30 123.90 123.00 123.90 185.9M
2022-10-27 123.20 124.10 122.70 123.90 202.3M
2022-10-26 123.00 123.50 122.30 123.40 186.6M
2022-10-25 122.00 122.80 121.50 122.70 149.3M
2022-10-24 121.00 122.20 120.50 121.60 169.7M
2022-10-21 120.70 120.80 119.40 120.30 245.1M
2022-10-20 120.80 121.50 120.40 121.30 178.4M
2022-10-19 121.20 121.30 120.20 120.70 131.9M
2022-10-18 121.00 121.80 120.90 121.00 149.8M
2022-10-17 119.10 120.80 119.00 120.50 166.5M
2022-10-14 119.60 120.00 118.60 118.70 188.0M
2022-10-13 117.20 118.70 116.80 118.40 195.5M
2022-10-12 118.40 118.40 117.20 117.50 135.4M
2022-10-11 118.50 119.00 118.00 118.40 130.9M
2022-10-10 118.70 119.20 118.60 119.00 114.4M
2022-10-07 119.40 120.00 118.90 119.20 133.0M
2022-10-06 120.70 121.10 119.60 119.80 118.1M
2022-10-05 121.20 121.40 120.10 120.50 130.3M
2022-10-04 120.00 121.70 119.80 121.60 200.0M
2022-10-03 117.60 119.20 117.30 119.10 155.8M
2022-09-30 117.90 118.40 117.60 118.10 186.0M
2022-09-29 118.50 118.60 116.70 117.40 185.7M
2022-09-28 118.20 118.90 117.00 118.90 217.5M
2022-09-27 120.20 120.50 118.80 118.90 199.7M
2022-09-26 119.90 120.50 119.20 119.60 190.1M
2022-09-23 122.50 122.50 119.80 120.40 215.7M
2022-09-22 122.60 124.00 122.40 122.60 183.0M
2022-09-21 122.90 124.00 122.80 123.70 157.2M
2022-09-20 125.30 125.80 123.70 123.70 157.3M
2022-09-19 124.60 125.30 124.10 125.00 110.5M
2022-09-16 125.00 125.50 124.70 124.90 329.4M
2022-09-15 125.70 126.50 125.40 126.00 229.9M
2022-09-14 125.90 126.50 125.40 125.70 160.1M
2022-09-13 127.60 127.70 125.70 125.80 192.0M
2022-09-12 125.90 127.40 125.80 127.20 173.4M
2022-09-09 124.00 125.70 124.00 125.30 189.9M
2022-09-08 123.90 124.20 122.30 124.00 206.8M
2022-09-07 122.50 123.50 122.40 123.30 147.0M
2022-09-06 123.40 124.10 122.70 123.10 125.3M
2022-09-05 122.60 123.40 122.20 123.30 119.4M
2022-09-02 123.00 124.20 122.50 124.10 121.2M
2022-09-01 122.90 123.10 122.50 122.60 132.5M
2022-08-31 124.80 124.80 123.30 123.50 228.0M
2022-08-30 124.90 126.00 124.50 124.60 158.9M
2022-08-29 124.40 124.80 124.00 124.70 103.3M
2022-08-26 127.40 127.50 125.30 125.50 120.3M
2022-08-25 127.40 127.70 126.60 126.90 88.8M
2022-08-24 127.00 127.30 126.60 127.00 82.6M
2022-08-23 127.60 127.80 127.00 127.30 102.2M
2022-08-22 128.00 128.10 127.20 127.90 125.1M
2022-08-19 129.10 129.30 128.30 128.50 145.4M
2022-08-18 129.50 129.90 129.10 129.50 88.5M
2022-08-17 130.40 130.60 129.40 129.50 113.5M
2022-08-16 129.60 130.40 129.50 130.30 118.7M
2022-08-15 129.40 129.40 128.90 129.40 82.3M
2022-08-12 128.90 129.60 128.80 129.10 119.0M
2022-08-11 128.90 129.30 128.80 128.90 104.9M
2022-08-10 128.10 128.80 128.00 128.60 131.0M
2022-08-09 127.70 128.50 127.50 128.20 115.0M
2022-08-08 127.30 128.00 127.00 127.80 118.6M
2022-08-05 126.60 127.10 126.30 126.80 144.3M
2022-08-04 126.50 127.20 126.40 126.70 135.7M
2022-08-03 126.00 126.70 125.80 126.50 146.7M
2022-08-02 125.80 126.40 125.70 126.10 154.6M
2022-08-01 126.80 127.40 125.90 126.00 162.1M
2022-07-29 126.50 127.10 126.50 126.70 249.1M
2022-07-28 127.00 127.10 125.20 126.00 250.7M
2022-07-27 126.20 126.60 125.80 126.40 147.9M
2022-07-26 125.80 126.10 125.50 125.90 129.3M
2022-07-25 125.40 126.20 125.40 126.00 124.4M
2022-07-22 125.40 126.00 125.30 125.70 181.0M
2022-07-21 125.10 126.20 125.00 125.40 218.6M
2022-07-20 126.50 126.70 125.10 125.50 176.1M
2022-07-19 124.50 126.70 124.50 126.30 201.7M
2022-07-18 125.20 125.40 124.50 124.90 156.1M
2022-07-15 123.60 124.90 123.40 124.70 197.8M
2022-07-14 124.20 124.40 123.00 123.40 197.3M
2022-07-13 124.90 125.10 124.10 124.60 198.6M
2022-07-12 125.30 125.70 124.10 125.20 365.8M
2022-07-11 124.90 125.90 124.90 125.60 130.2M
2022-07-08 125.90 126.30 125.40 125.90 147.6M
2022-07-07 125.10 126.00 124.80 125.90 200.2M
2022-07-06 125.20 125.40 124.30 124.40 249.4M
2022-07-05 126.50 126.60 124.50 124.50 193.3M
2022-07-04 126.60 126.80 126.10 126.10 117.5M
2022-07-01 125.00 126.40 124.90 126.20 150.8M
2022-06-30 125.40 125.60 124.60 125.40 223.0M
2022-06-29 126.60 126.80 126.00 126.20 139.3M
2022-06-28 127.00 127.70 126.90 127.20 127.9M
2022-06-27 126.80 127.20 126.10 126.60 132.6M
2022-06-24 125.70 126.80 125.50 126.60 174.3M
2022-06-23 125.40 126.00 124.90 125.50 195.5M
2022-06-22 125.80 126.20 125.10 125.80 162.2M
2022-06-21 127.20 127.50 126.40 126.50 157.8M
2022-06-20 126.10 127.00 125.90 126.90 143.7M
2022-06-17 125.40 126.50 124.80 125.80 395.3M
2022-06-16 125.90 126.00 124.90 125.20 163.0M
2022-06-15 126.20 126.50 125.40 126.00 194.1M
2022-06-14 126.60 126.90 125.10 125.10 175.6M
2022-06-13 127.10 127.10 125.90 126.10 266.9M
2022-06-10 130.30 130.30 127.60 127.80 271.5M
2022-06-09 131.60 131.80 130.70 130.70 174.0M
2022-06-08 132.20 132.30 131.50 131.90 145.2M
2022-06-07 131.60 132.00 131.60 131.90 139.3M
2022-06-06 131.40 132.00 131.30 131.90 124.1M
2022-06-03 131.60 131.70 130.80 130.90 95.9M
2022-06-02 131.40 131.50 130.80 131.10 103.7M
2022-06-01 132.20 132.50 131.00 131.10 163.2M
2022-05-31 132.30 132.50 131.80 131.90 314.8M
2022-05-30 133.00 133.10 132.40 132.60 159.3M
2022-05-27 132.40 132.60 132.10 132.60 195.0M
2022-05-26 131.30 132.30 131.30 132.20 203.8M
2022-05-25 130.70 131.20 130.20 131.10 203.5M
2022-05-24 129.30 130.20 129.20 130.00 207.0M
2022-05-23 129.70 130.00 129.00 130.00 166.9M
2022-05-20 128.70 129.40 128.60 128.80 172.4M
2022-05-19 128.30 128.50 127.70 128.20 155.5M
2022-05-18 128.90 129.40 128.60 128.80 156.4M
2022-05-17 128.40 128.90 128.30 128.80 156.3M
2022-05-16 127.60 128.10 127.30 127.80 118.8M
2022-05-13 127.10 127.70 127.00 127.70 148.6M
2022-05-12 126.40 127.00 126.00 126.60 202.1M
2022-05-11 126.40 127.50 126.00 127.50 199.6M
2022-05-10 126.70 127.00 126.00 126.00 204.4M
2022-05-09 127.10 127.80 126.00 126.00 192.9M
2022-05-06 128.10 128.20 127.20 127.50 314.5M
2022-05-05 130.00 130.10 128.30 128.40 252.4M
2022-05-04 129.70 129.80 128.90 128.90 158.3M
2022-05-03 128.90 129.60 128.60 129.60 173.3M
2022-05-02 129.00 129.30 127.60 128.30 158.8M
2022-04-29 129.40 129.70 129.00 129.50 218.6M
2022-04-28 128.90 129.20 128.10 128.90 234.7M
2022-04-27 128.30 128.60 127.30 128.40 243.3M
2022-04-26 130.10 130.20 128.10 128.10 321.5M
2022-04-25 128.90 129.80 128.70 129.20 189.8M
2022-04-22 130.20 130.80 129.80 129.80 221.0M
2022-04-21 130.90 131.50 130.70 131.00 208.1M
2022-04-20 130.20 131.00 130.20 130.70 188.7M
2022-04-19 129.90 130.30 129.50 130.10 157.0M
2022-04-14 129.60 130.60 129.40 130.10 172.6M
2022-04-13 128.80 129.40 128.80 129.40 161.7M
2022-04-12 128.30 129.40 128.20 129.10 194.8M
2022-04-11 129.10 129.60 128.90 129.20 167.8M
2022-04-08 129.10 129.50 129.00 129.40 175.2M
2022-04-07 128.70 129.60 128.30 128.40 223.3M
2022-04-06 129.30 129.50 128.00 128.50 273.3M
2022-04-05 128.60 129.40 128.50 129.30 180.4M
2022-04-04 128.70 128.80 128.00 128.60 141.9M
2022-04-01 128.40 128.70 128.10 128.50 150.4M
2022-03-31 128.90 129.10 128.10 128.10 220.1M
2022-03-30 129.00 129.10 128.50 128.80 185.4M
2022-03-29 128.10 129.30 127.90 129.20 257.8M
2022-03-28 127.50 128.40 127.50 127.50 168.0M
2022-03-25 127.20 127.50 127.00 127.30 156.2M
2022-03-24 127.50 127.70 126.90 127.10 175.5M
2022-03-23 128.60 128.60 127.30 127.30 184.0M
2022-03-22 128.00 128.40 127.90 128.40 176.3M
2022-03-21 128.00 128.30 127.80 127.80 149.8M
2022-03-18 128.10 128.20 127.30 128.00 336.6M
2022-03-17 128.00 128.20 127.40 128.00 243.5M
2022-03-16 127.80 128.40 127.50 127.80 331.7M
2022-03-15 126.40 127.20 126.00 126.90 238.0M
2022-03-14 126.80 127.40 126.60 126.90 236.7M
2022-03-11 126.10 127.80 125.80 126.30 333.2M
2022-03-10 126.40 126.60 125.30 125.80 320.3M
2022-03-09 125.50 126.40 125.10 126.40 358.3M
2022-03-08 122.20 124.70 122.10 123.70 372.8M
2022-03-07 121.80 123.70 120.20 122.70 469.2M
2022-03-04 125.40 125.40 123.30 123.30 395.6M
2022-03-03 127.80 128.20 125.20 125.50 297.4M
2022-03-02 126.50 128.40 125.90 128.00 339.7M
2022-03-01 129.20 129.70 126.90 126.90 360.2M
2022-02-28 127.90 129.60 127.80 129.40 396.6M
2022-02-25 127.10 129.60 126.60 129.50 381.4M
2022-02-24 125.50 127.20 125.20 126.70 526.1M
2022-02-23 129.90 130.70 128.80 129.10 190.9M
2022-02-22 127.70 130.20 127.40 129.60 231.6M
2022-02-21 131.10 131.30 129.10 129.60 164.8M
2022-02-18 131.50 131.80 130.40 130.60 189.7M
2022-02-17 131.80 132.10 131.00 131.40 171.6M
2022-02-16 132.00 132.60 131.40 132.00 171.3M
2022-02-15 130.00 131.80 129.90 131.80 207.3M
2022-02-14 130.50 131.10 129.70 130.40 310.7M
2022-02-11 132.60 133.10 132.40 132.70 213.2M
2022-02-10 133.50 133.90 132.90 133.60 281.3M
2022-02-09 132.10 133.20 131.80 133.20 262.5M
2022-02-08 130.40 131.70 130.30 131.40 282.9M
2022-02-07 131.10 131.10 129.70 130.20 255.6M
2022-02-04 132.00 132.30 130.10 130.50 314.2M
2022-02-03 131.50 131.90 131.20 131.50 276.2M
2022-02-02 132.30 132.40 131.70 131.70 182.8M
2022-02-01 131.30 131.90 131.10 131.80 208.7M
2022-01-31 131.50 131.60 130.10 130.60 213.5M
2022-01-28 131.60 131.70 129.70 130.60 187.6M
2022-01-27 129.50 131.90 129.40 131.60 267.8M
2022-01-26 129.80 131.50 129.80 130.70 206.0M
2022-01-25 129.40 129.90 128.60 129.30 200.7M
2022-01-24 131.40 131.70 128.10 128.70 275.3M
2022-01-21 132.00 132.70 131.10 131.90 227.8M
2022-01-20 133.00 133.50 132.50 133.30 162.9M
2022-01-19 132.70 133.80 132.60 132.90 226.2M
2022-01-18 133.30 133.40 132.80 133.00 158.1M
2022-01-17 133.70 133.90 133.50 133.60 136.6M
2022-01-14 132.90 133.40 132.60 133.30 158.5M
2022-01-13 132.70 133.40 132.70 133.40 155.3M
2022-01-12 133.30 133.30 132.80 132.90 164.3M
2022-01-11 132.50 133.10 132.40 132.80 169.3M
2022-01-10 133.00 133.00 132.00 132.30 183.6M
2022-01-07 132.90 133.00 132.20 132.60 170.2M
2022-01-06 131.70 132.90 131.30 132.90 175.0M
2022-01-05 133.00 133.20 132.70 132.90 146.1M
2022-01-04 133.20 133.30 132.80 132.90 192.4M
2022-01-03 132.30 133.00 132.20 132.60 117.5M