IBEX35 Target Volatility 15% Financed (IBEXVG)

IBEXVG
🏛️ Spanien →
232.20
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 230.40 230.70 230.10 230.50 3,678.9K
09:05 230.50 230.80 230.50 230.70 978.8K
09:10 230.70 230.90 230.70 230.90 965.6K
09:15 230.90 230.90 230.80 230.80 455.2K
09:20 230.70 230.80 230.60 230.80 755.3K
09:25 230.80 231.00 230.80 231.00 478.7K
09:30 231.00 231.00 230.90 230.90 472.5K
09:35 230.90 231.10 230.90 231.00 813.2K
09:40 231.00 231.10 231.00 231.10 466.0K
09:45 231.10 231.10 230.90 230.90 344.9K
09:50 230.80 230.90 230.70 230.70 612.0K
09:55 230.60 230.60 230.50 230.50 463.1K
10:00 230.50 230.70 230.50 230.70 335.9K
10:05 230.70 230.80 230.70 230.70 321.6K
10:10 230.70 230.80 230.70 230.80 199.5K
10:15 230.80 230.80 230.80 230.80 292.7K
10:20 230.80 230.90 230.70 230.90 432.5K
10:25 230.90 230.90 230.60 230.70 370.1K
10:30 230.70 230.80 230.70 230.80 267.6K
10:35 230.80 230.90 230.70 230.90 399.6K
10:40 230.90 230.90 230.90 230.90 445.0K
10:45 231.00 231.00 230.80 230.80 492.5K
10:50 230.80 230.80 230.80 230.80 320.8K
10:55 230.80 230.90 230.80 230.90 527.3K
11:00 230.80 230.90 230.70 230.70 262.3K
11:05 230.80 230.90 230.80 230.90 358.0K
11:10 230.90 231.00 230.90 231.00 592.5K
11:15 231.10 231.10 231.00 231.00 559.7K
11:20 231.00 231.20 231.00 231.20 357.6K
11:25 231.20 231.20 231.00 231.00 303.2K
11:30 231.00 231.00 230.90 231.00 362.9K
11:35 231.00 231.00 230.90 230.90 254.7K
11:40 230.90 231.10 230.90 231.10 209.2K
11:45 231.10 231.10 231.10 231.10 356.8K
11:50 231.20 231.20 230.90 230.90 753.2K
11:55 230.90 230.90 230.80 230.90 642.3K
12:00 230.90 231.00 230.90 231.00 296.9K
12:05 230.90 230.90 230.90 230.90 253.8K
12:10 230.90 231.00 230.90 230.90 178.1K
12:15 230.90 231.00 230.90 231.00 286.1K
12:20 231.10 231.10 231.00 231.10 851.1K
12:25 231.10 231.10 231.00 231.00 343.7K
12:30 231.00 231.10 231.00 231.10 256.6K
12:35 231.20 231.20 231.10 231.20 217.9K
12:40 231.20 231.20 231.00 231.00 323.3K
12:45 231.00 231.10 231.00 231.00 347.1K
12:50 231.00 231.00 231.00 231.00 146.7K
12:55 231.00 231.00 231.00 231.00 190.2K
13:00 231.00 231.10 230.90 231.00 264.0K
13:05 230.90 231.00 230.90 231.00 253.9K
13:10 231.00 231.10 231.00 231.10 260.2K
13:15 231.10 231.10 231.00 231.00 161.6K
13:20 231.00 231.10 231.00 231.10 314.6K
13:25 231.00 231.10 231.00 231.10 291.8K
13:30 231.10 231.20 231.10 231.20 180.9K
13:35 231.20 231.30 231.20 231.30 416.5K
13:40 231.30 231.50 231.30 231.50 445.1K
13:45 231.50 231.60 231.40 231.60 922.3K
13:50 231.60 231.60 231.50 231.50 503.6K
13:55 231.50 231.60 231.50 231.60 298.3K
14:00 231.60 231.60 231.50 231.60 259.7K
14:05 231.60 231.60 231.60 231.60 308.8K
14:10 231.60 231.60 231.40 231.40 315.9K
14:15 231.40 231.40 231.40 231.40 320.2K
14:20 231.40 231.40 231.40 231.40 97.7K
14:25 231.40 231.50 231.40 231.50 270.4K
14:30 231.50 231.80 231.50 231.70 1,044.8K
14:35 231.70 232.00 231.70 232.00 1,855.1K
14:40 232.10 232.20 232.10 232.20 651.6K
14:45 232.20 232.20 232.10 232.20 571.3K
14:50 232.20 232.30 232.20 232.30 537.9K
14:55 232.30 232.40 232.30 232.40 391.7K
15:00 232.40 232.40 232.20 232.20 374.3K
15:05 232.10 232.10 232.00 232.00 263.5K
15:10 232.00 232.00 231.90 231.90 427.1K
15:15 232.00 232.10 231.90 232.10 398.5K
15:20 232.00 232.20 232.00 232.20 265.8K
15:25 232.30 232.40 232.20 232.40 517.4K
15:30 232.60 233.10 232.50 232.50 2,190.6K
15:35 232.60 232.60 232.30 232.40 426.9K
15:40 232.40 232.50 232.40 232.50 247.9K
15:45 232.50 232.60 232.50 232.50 495.6K
15:50 232.60 232.70 232.50 232.70 317.1K
15:55 232.70 232.90 232.70 232.90 643.9K
16:00 233.10 233.10 232.90 233.00 601.6K
16:05 232.90 233.00 232.60 232.60 590.4K
16:10 232.70 232.80 232.70 232.70 632.9K
16:15 232.70 232.70 232.60 232.60 507.5K
16:20 232.60 232.90 232.60 232.90 648.3K
16:25 232.80 232.80 232.70 232.80 763.1K
16:30 232.80 232.80 232.70 232.80 629.6K
16:35 232.70 232.70 232.70 232.70 457.9K
16:40 232.70 232.80 232.70 232.80 492.7K
16:45 232.80 232.90 232.70 232.80 434.5K
16:50 232.80 232.90 232.70 232.80 454.4K
16:55 232.70 232.70 232.70 232.70 508.3K
17:00 232.70 232.70 232.60 232.60 580.1K
17:05 232.70 232.70 232.60 232.70 591.1K
17:10 232.70 232.70 232.60 232.60 626.4K
17:15 232.60 232.70 232.50 232.70 781.4K
17:20 232.70 232.70 232.60 232.60 1,390.6K
17:25 232.60 232.80 232.60 232.80 1,159.9K
17:35 232.80 232.80 232.80 232.80 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 233.30 233.40 231.90 232.20 81.0M
2025-09-26 230.40 233.10 230.10 232.80 87.9M
2025-09-25 230.00 230.50 228.80 229.60 86.3M
2025-09-24 229.80 231.20 228.40 230.30 90.6M
2025-09-23 229.60 230.30 228.60 229.70 93.8M
2025-09-22 230.70 231.00 227.90 228.40 105.2M
2025-09-19 230.50 232.40 230.20 231.30 304.7M
2025-09-18 230.70 231.00 228.50 229.90 88.0M
2025-09-17 230.30 230.50 229.00 229.10 92.5M
2025-09-16 233.30 233.60 229.50 229.70 108.8M
2025-09-15 232.90 233.80 232.50 233.50 86.0M
2025-09-12 232.30 232.40 230.40 232.10 86.2M
2025-09-11 231.30 232.40 230.40 232.30 88.3M
2025-09-10 229.20 231.20 228.90 230.60 121.3M
2025-09-09 227.30 227.60 226.00 227.50 86.3M
2025-09-08 225.30 227.40 225.10 227.20 72.2M
2025-09-05 226.40 227.00 224.10 224.80 85.9M
2025-09-04 223.90 226.00 222.80 225.90 81.6M
2025-09-03 223.00 224.00 221.90 223.90 79.4M
2025-09-02 226.10 226.40 221.70 222.60 83.4M
2025-09-01 226.70 226.90 225.30 226.40 56.5M
2025-08-29 228.10 228.30 225.60 226.40 77.5M
2025-08-28 228.30 229.00 227.10 228.60 65.9M
2025-08-27 229.30 229.80 227.00 227.80 80.7M
2025-08-26 229.80 230.40 229.00 229.30 152.5M
2025-08-25 232.80 233.00 231.00 231.60 59.7M
2025-08-22 231.90 234.40 231.70 233.70 72.3M
2025-08-21 232.10 232.30 230.30 232.30 97.9M
2025-08-20 231.50 232.40 231.40 232.10 69.7M
2025-08-19 231.60 233.10 231.40 232.30 88.0M
2025-08-18 231.80 232.00 230.10 231.50 70.2M
2025-08-15 232.40 232.80 231.00 231.90 80.5M
2025-08-14 228.70 230.90 228.70 230.90 89.2M
2025-08-13 226.50 228.40 226.40 228.20 87.1M
2025-08-12 226.60 227.20 225.70 225.90 102.2M
2025-08-11 226.10 226.30 224.10 225.90 83.4M
2025-08-08 224.00 226.00 223.80 225.50 95.1M
2025-08-07 222.10 223.60 222.10 223.60 102.0M
2025-08-06 220.30 221.40 219.50 221.40 95.5M
2025-08-05 220.00 220.20 217.70 219.60 88.5M
2025-08-04 216.30 219.30 216.00 219.30 88.5M
2025-08-01 218.50 218.70 214.50 215.50 147.8M
2025-07-31 220.50 222.60 219.50 219.60 163.4M
2025-07-30 218.30 219.60 216.70 219.40 134.9M
2025-07-29 217.10 219.50 216.90 218.90 129.1M
2025-07-28 219.20 219.80 216.80 217.00 145.6M
2025-07-25 217.40 217.60 216.20 217.30 85.9M
2025-07-24 216.80 218.60 216.60 217.60 146.5M
2025-07-23 215.50 217.10 214.50 214.90 138.2M
2025-07-22 213.90 214.60 213.20 214.50 86.5M
2025-07-21 213.80 214.40 213.10 214.40 81.6M
2025-07-18 214.50 214.80 213.50 213.80 94.0M
2025-07-17 213.20 214.00 213.00 213.90 86.5M
2025-07-16 212.10 213.70 212.10 212.40 97.1M
2025-07-15 214.70 215.00 212.00 212.20 87.4M
2025-07-14 212.50 214.50 212.40 214.40 86.3M
2025-07-11 215.10 215.50 213.60 214.10 95.7M
2025-07-10 217.60 217.60 215.70 215.90 110.9M
2025-07-09 215.60 217.40 215.50 217.40 123.3M
2025-07-08 215.40 215.60 214.70 215.10 120.5M
2025-07-07 213.50 215.00 213.20 215.00 100.3M
2025-07-04 215.20 215.60 213.00 213.70 83.3M
2025-07-03 214.30 215.70 213.60 215.70 104.3M
2025-07-02 214.00 214.80 213.30 214.00 132.2M
2025-07-01 213.50 213.90 212.80 213.20 98.0M
2025-06-30 213.60 213.60 212.00 213.20 110.5M
2025-06-27 211.60 212.90 211.50 212.90 100.1M
2025-06-26 211.30 211.90 210.60 210.90 93.4M
2025-06-25 213.80 213.90 210.80 210.80 107.1M
2025-06-24 213.60 214.30 212.70 213.60 143.2M
2025-06-23 210.20 211.70 209.90 211.20 101.0M
2025-06-20 210.10 212.20 210.10 211.30 286.5M
2025-06-19 211.40 211.90 210.00 210.00 82.2M
2025-06-18 212.00 212.80 211.30 212.20 94.9M
2025-06-17 213.10 213.20 211.50 212.10 112.5M
2025-06-16 212.20 214.70 212.20 214.40 140.9M
2025-06-13 212.00 212.10 211.00 212.00 130.0M
2025-06-12 213.70 214.60 212.50 214.10 102.2M
2025-06-11 214.90 215.20 213.90 214.60 98.4M
2025-06-10 215.90 216.40 215.60 215.60 100.4M
2025-06-09 215.70 216.40 215.40 215.90 75.6M
2025-06-06 215.30 216.30 215.10 215.90 78.3M
2025-06-05 214.10 215.40 213.60 215.40 98.9M
2025-06-04 215.10 215.20 213.60 214.30 102.0M
2025-06-03 215.80 215.90 214.10 214.60 104.0M
2025-06-02 214.40 215.70 214.30 215.40 89.8M
2025-05-30 214.60 215.50 214.30 214.90 449.1M
2025-05-29 215.20 215.20 214.20 214.50 83.5M
2025-05-28 215.40 215.90 214.20 214.30 107.7M
2025-05-27 215.30 216.30 214.90 215.70 115.1M
2025-05-26 215.80 216.00 215.20 215.50 87.1M
2025-05-23 216.10 216.70 211.80 214.30 173.1M
2025-05-22 215.50 216.00 214.80 216.00 106.1M
2025-05-21 216.10 217.00 215.80 216.30 114.3M
2025-05-20 214.80 216.70 214.70 216.50 141.0M
2025-05-19 214.10 214.30 213.40 214.30 104.2M
2025-05-16 213.20 214.00 212.90 214.00 122.3M
2025-05-15 211.60 212.70 211.40 212.70 111.2M
2025-05-14 211.30 211.90 211.10 211.90 158.4M
2025-05-13 210.30 211.50 210.10 211.20 118.5M
2025-05-12 210.20 211.00 209.30 210.20 144.2M
2025-05-09 208.80 209.60 208.50 209.30 127.5M
2025-05-08 208.70 208.90 208.20 208.70 136.3M
2025-05-07 208.80 209.00 208.10 208.60 118.5M
2025-05-06 209.20 209.40 207.90 209.00 111.7M
2025-05-05 208.50 208.90 208.40 208.90 85.4M
2025-05-02 208.10 208.30 207.20 208.30 141.2M
2025-04-30 207.70 207.80 205.20 207.00 200.8M
2025-04-29 208.50 208.70 207.10 207.70 116.6M
2025-04-28 207.70 208.10 207.40 208.00 117.2M
2025-04-25 206.70 207.40 206.40 207.20 115.0M
2025-04-24 205.70 206.30 205.20 205.80 104.4M
2025-04-23 205.70 206.00 205.10 206.00 163.1M
2025-04-22 202.90 204.40 202.80 204.40 109.9M
2025-04-18 203.40 203.70 202.80 203.30 119.0M
2025-04-17 203.40 203.70 202.80 203.30 119.0M
2025-04-16 202.70 203.50 202.00 203.50 127.3M
2025-04-15 201.10 203.00 200.90 203.00 124.7M
2025-04-14 200.20 201.00 199.20 200.80 120.6M
2025-04-11 198.80 199.20 197.00 198.10 135.2M
2025-04-10 202.70 203.20 198.30 198.30 277.1M
2025-04-09 193.20 194.80 192.00 193.70 221.6M
2025-04-08 194.70 197.40 192.60 196.10 232.2M
2025-04-07 196.50 199.00 190.90 193.10 423.0M
2025-04-04 210.80 210.80 197.10 200.10 371.4M
2025-04-03 211.70 214.00 211.20 212.50 209.8M
2025-04-02 213.80 215.10 213.30 215.10 107.8M
2025-04-01 212.60 214.90 212.00 214.30 123.0M
2025-03-31 213.10 213.50 210.30 211.70 167.1M
2025-03-28 215.30 216.60 213.60 214.50 121.6M
2025-03-27 214.80 217.00 213.90 216.30 107.0M
2025-03-26 217.40 217.70 216.20 216.50 109.3M
2025-03-25 215.40 217.70 215.30 217.20 111.2M
2025-03-24 216.40 217.10 214.40 214.70 105.6M
2025-03-21 213.70 215.30 213.00 215.20 327.8M
2025-03-20 216.10 217.00 213.40 214.50 131.9M
2025-03-19 214.00 216.40 213.60 216.10 118.5M
2025-03-18 212.50 215.30 212.10 215.30 159.9M
2025-03-17 209.80 212.00 209.30 212.00 112.3M
2025-03-14 206.70 209.80 206.40 209.80 127.7M
2025-03-13 205.60 208.00 205.40 206.90 112.7M
2025-03-12 208.90 209.20 205.10 206.60 139.4M
2025-03-11 210.90 212.00 207.20 207.80 173.7M
2025-03-10 213.90 214.40 210.50 211.10 164.7M
2025-03-07 212.00 214.40 211.60 213.90 134.5M
2025-03-06 214.10 214.90 211.40 213.50 176.6M
2025-03-05 213.40 215.40 213.00 213.20 177.4M
2025-03-04 214.10 214.70 209.60 210.20 195.2M
2025-03-03 215.90 217.60 213.60 216.30 153.8M
2025-02-28 214.00 215.90 213.60 215.90 251.6M
2025-02-27 213.70 215.40 212.90 214.60 159.4M
2025-02-26 212.00 215.80 212.00 215.70 125.6M
2025-02-25 209.10 213.60 209.00 211.80 150.8M
2025-02-24 209.20 210.60 208.40 209.90 120.8M
2025-02-21 208.90 209.60 207.90 208.90 125.1M
2025-02-20 208.50 210.20 208.30 209.20 127.1M
2025-02-19 211.60 212.60 208.20 208.50 131.0M
2025-02-18 210.30 212.60 210.00 212.40 127.4M
2025-02-17 208.80 210.40 208.80 210.10 98.5M
2025-02-14 208.30 209.70 207.70 209.10 123.3M
2025-02-13 209.30 209.50 207.90 208.80 123.5M
2025-02-12 206.70 208.50 206.60 208.40 152.2M
2025-02-11 204.70 206.10 204.40 206.00 132.4M
2025-02-10 204.40 205.40 204.10 204.90 104.2M
2025-02-07 205.60 206.20 204.40 204.60 129.9M
2025-02-06 202.60 205.60 202.60 205.40 183.0M
2025-02-05 199.80 201.90 199.80 201.90 189.3M
2025-02-04 195.90 199.20 195.20 198.90 121.1M
2025-02-03 194.00 196.90 193.80 195.80 147.7M
2025-01-31 200.60 200.90 198.80 199.00 107.1M
2025-01-30 198.20 200.10 198.20 200.00 122.5M
2025-01-29 195.70 197.50 195.60 197.40 123.7M
2025-01-28 191.40 195.30 191.20 194.80 102.2M
2025-01-27 189.60 192.40 189.50 191.70 105.7M
2025-01-24 192.60 192.80 190.60 191.50 105.6M
2025-01-23 189.40 191.80 189.20 191.70 121.5M
2025-01-22 190.50 191.10 188.80 189.60 119.1M
2025-01-21 189.60 190.50 189.00 190.40 98.7M
2025-01-20 190.20 191.60 189.90 190.70 135.8M
2025-01-17 189.60 190.70 189.40 190.20 120.7M
2025-01-16 191.30 191.30 188.10 188.80 118.3M
2025-01-15 187.80 190.40 187.10 189.90 124.5M
2025-01-14 187.00 187.90 186.50 187.10 120.3M
2025-01-13 185.50 186.30 185.00 185.90 109.1M
2025-01-10 189.30 189.60 186.30 186.60 133.3M
2025-01-09 186.70 189.50 186.70 189.40 97.9M
2025-01-08 187.60 188.90 185.90 187.50 123.0M
2025-01-07 187.50 188.80 186.10 187.80 115.3M
2025-01-06 185.60 187.70 184.10 187.70 109.0M
2025-01-03 185.30 185.70 184.50 184.80 71.2M
2025-01-02 184.00 185.20 181.10 185.20 105.4M