IBEX35 Target Volatility 18% Financed (IBEXVH)

IBEXVH
🏛️ Spanien →
246.00
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
2025-09-26 242.90 246.30 242.50 246.00 87.9M
2025-09-25 242.50 243.00 240.90 241.90 86.3M
2025-09-24 242.30 243.90 240.40 242.80 90.6M
2025-09-23 242.00 242.90 240.80 242.10 93.8M
2025-09-22 243.40 243.80 239.90 240.50 105.2M
2025-09-19 243.20 245.70 242.80 244.20 304.7M
2025-09-18 243.50 243.90 240.70 242.50 88.0M
2025-09-17 243.10 243.40 241.50 241.50 92.5M
2025-09-16 246.90 247.20 242.00 242.30 108.8M
2025-09-15 246.40 247.60 245.90 247.10 86.0M
2025-09-12 245.80 245.80 243.30 245.40 86.2M
2025-09-11 244.40 245.90 243.30 245.70 88.3M
2025-09-10 241.90 244.40 241.40 243.60 121.3M
2025-09-09 239.40 239.80 237.70 239.70 86.3M
2025-09-08 236.90 239.50 236.70 239.30 72.2M
2025-09-05 238.30 239.10 235.40 236.30 85.9M
2025-09-04 235.10 237.80 233.80 237.70 81.6M
2025-09-03 233.90 235.10 232.60 235.10 79.4M
2025-09-02 237.80 238.20 232.20 233.40 83.4M
2025-09-01 238.60 238.90 236.80 238.20 56.5M
2025-08-29 240.40 240.60 237.20 238.20 77.5M
2025-08-28 240.70 241.50 239.10 241.00 65.9M
2025-08-27 241.90 242.50 239.00 240.00 80.7M
2025-08-26 242.50 243.30 241.50 241.90 152.5M
2025-08-25 246.20 246.50 244.00 244.80 59.7M
2025-08-22 245.10 248.30 244.90 247.40 72.3M
2025-08-21 245.40 245.60 243.10 245.60 97.9M
2025-08-20 244.60 245.70 244.50 245.40 69.7M
2025-08-19 244.80 246.60 244.50 245.60 88.0M
2025-08-18 244.90 245.20 242.80 244.60 70.2M
2025-08-15 245.70 246.20 244.00 245.10 80.5M
2025-08-14 241.00 243.90 241.00 243.80 89.2M
2025-08-13 238.30 240.70 238.20 240.40 87.1M
2025-08-12 238.40 239.20 237.20 237.50 102.2M
2025-08-11 237.70 238.00 235.20 237.50 83.4M
2025-08-08 235.10 237.60 234.80 237.00 95.1M
2025-08-07 232.70 234.60 232.70 234.60 102.0M
2025-08-06 230.40 231.80 229.30 231.80 95.5M
2025-08-05 230.00 230.20 227.10 229.50 88.5M
2025-08-04 225.20 229.10 225.00 229.10 88.5M
2025-08-01 228.10 228.40 223.10 224.30 147.8M
2025-07-31 230.60 233.30 229.40 229.50 163.4M
2025-07-30 227.80 229.50 225.80 229.20 134.9M
2025-07-29 226.40 229.40 226.10 228.60 129.1M
2025-07-28 229.00 229.70 225.90 226.30 145.6M
2025-07-25 226.80 227.00 225.20 226.60 85.9M
2025-07-24 225.90 228.20 225.70 227.00 146.5M
2025-07-23 224.40 226.40 223.10 223.60 138.2M
2025-07-22 222.20 223.20 221.50 223.10 86.5M
2025-07-21 222.20 222.90 221.30 222.90 81.6M
2025-07-18 223.10 223.50 221.80 222.20 94.0M
2025-07-17 221.50 222.50 221.30 222.30 86.5M
2025-07-16 220.20 222.20 220.20 220.50 97.1M
2025-07-15 223.40 223.80 219.90 220.30 87.4M
2025-07-14 220.60 223.10 220.50 223.00 86.3M
2025-07-11 223.80 224.30 222.00 222.60 95.7M
2025-07-10 226.90 227.00 224.60 224.80 110.9M
2025-07-09 224.40 226.70 224.30 226.70 123.3M
2025-07-08 224.10 224.50 223.30 223.80 120.5M
2025-07-07 221.80 223.70 221.40 223.70 100.3M
2025-07-04 224.00 224.50 221.20 222.10 83.3M
2025-07-03 222.80 224.60 221.90 224.60 104.3M
2025-07-02 222.40 223.30 221.50 222.40 132.2M
2025-07-01 221.70 222.20 220.70 221.40 98.0M
2025-06-30 221.90 221.90 219.80 221.30 110.5M
2025-06-27 219.40 221.00 219.20 221.00 100.1M
2025-06-26 219.00 219.70 218.10 218.50 93.4M
2025-06-25 222.20 222.20 218.40 218.40 107.1M
2025-06-24 221.90 222.70 220.80 221.90 143.2M
2025-06-23 217.80 219.60 217.40 218.90 101.0M
2025-06-20 217.60 220.30 217.60 219.10 286.5M
2025-06-19 219.30 219.80 217.40 217.50 82.2M
2025-06-18 219.90 220.90 219.00 220.20 94.9M
2025-06-17 221.20 221.30 219.20 220.00 112.5M
2025-06-16 220.00 223.10 220.00 222.80 140.9M
2025-06-13 219.90 220.00 218.60 219.80 130.0M
2025-06-12 222.10 223.20 220.60 222.50 102.2M
2025-06-11 223.60 224.00 222.40 223.20 98.4M
2025-06-10 224.90 225.60 224.50 224.50 100.4M
2025-06-09 224.60 225.50 224.30 224.90 75.6M
2025-06-06 224.10 225.40 223.90 224.90 78.3M
2025-06-05 222.60 224.30 222.00 224.30 98.9M
2025-06-04 223.90 224.10 222.00 222.90 102.0M
2025-06-03 224.80 224.90 222.70 223.30 104.0M
2025-06-02 223.10 224.80 223.00 224.30 89.8M
2025-05-30 223.40 224.50 223.00 223.70 449.1M
2025-05-29 224.10 224.10 222.80 223.20 83.5M
2025-05-28 224.40 225.10 222.90 223.00 107.7M
2025-05-27 224.20 225.50 223.80 224.80 115.1M
2025-05-26 225.00 225.20 224.30 224.50 87.1M
2025-05-23 225.40 226.10 219.90 223.10 173.1M
2025-05-22 224.70 225.20 223.80 225.20 106.1M
2025-05-21 225.30 226.40 224.90 225.60 114.3M
2025-05-20 223.70 226.10 223.60 225.80 141.0M
2025-05-19 222.80 223.10 221.90 223.10 104.2M
2025-05-16 221.70 222.70 221.40 222.70 122.3M
2025-05-15 219.60 221.10 219.40 221.10 111.2M
2025-05-14 219.30 220.10 219.00 220.00 158.4M
2025-05-13 218.00 219.60 217.80 219.20 118.5M
2025-05-12 217.90 218.90 216.80 217.90 144.2M
2025-05-09 216.30 217.20 215.90 216.80 127.5M
2025-05-08 216.20 216.30 215.40 216.10 136.3M
2025-05-07 216.40 216.60 215.40 216.00 118.5M
2025-05-06 216.90 217.20 215.30 216.60 111.7M
2025-05-05 216.10 216.60 215.90 216.50 85.4M
2025-05-02 215.40 215.80 214.40 215.80 141.2M
2025-04-30 214.90 215.00 211.80 214.10 200.8M
2025-04-29 216.00 216.20 214.10 214.90 116.6M
2025-04-28 214.90 215.50 214.50 215.30 117.2M
2025-04-25 213.60 214.50 213.30 214.30 115.0M
2025-04-24 212.40 213.10 211.80 212.50 104.4M
2025-04-23 212.40 212.80 211.70 212.80 163.1M
2025-04-22 208.90 210.80 208.80 210.80 109.9M
2025-04-18 209.50 209.80 208.70 209.40 119.0M
2025-04-17 209.50 209.80 208.70 209.40 119.0M
2025-04-16 208.70 209.60 207.80 209.60 127.3M
2025-04-15 206.70 209.00 206.50 209.00 124.7M
2025-04-14 205.60 206.50 204.30 206.30 120.6M
2025-04-11 203.80 204.30 201.70 203.00 135.2M
2025-04-10 208.50 209.10 203.20 203.20 277.1M
2025-04-09 197.00 198.90 195.40 197.50 221.6M
2025-04-08 198.80 202.00 196.20 200.50 232.2M
2025-04-07 200.90 204.10 194.10 196.80 423.0M
2025-04-04 218.70 218.80 201.70 205.40 371.4M
2025-04-03 219.90 222.70 219.20 220.90 209.8M
2025-04-02 222.40 224.10 221.70 224.10 107.8M
2025-04-01 220.90 223.70 220.10 223.00 123.0M
2025-03-31 221.40 222.00 218.00 219.70 167.1M
2025-03-28 224.30 225.80 222.20 223.20 121.6M
2025-03-27 223.60 226.30 222.50 225.50 107.0M
2025-03-26 226.70 227.10 225.30 225.70 109.3M
2025-03-25 224.30 227.10 224.20 226.50 111.2M
2025-03-24 225.50 226.40 223.00 223.40 105.6M
2025-03-21 222.20 224.20 221.40 224.00 327.8M
2025-03-20 225.20 226.30 221.80 223.20 131.9M
2025-03-19 222.60 225.60 222.10 225.20 118.5M
2025-03-18 220.70 224.20 220.20 224.20 159.9M
2025-03-17 217.40 220.10 216.70 220.10 112.3M
2025-03-14 213.50 217.40 213.10 217.40 127.7M
2025-03-13 212.30 215.30 212.00 213.80 112.7M
2025-03-12 216.30 216.70 211.70 213.50 139.4M
2025-03-11 218.80 220.20 214.20 215.00 173.7M
2025-03-10 222.70 223.30 218.50 219.10 164.7M
2025-03-07 220.40 223.40 219.90 222.70 134.5M
2025-03-06 223.10 224.00 219.60 222.30 176.6M
2025-03-05 222.20 224.60 221.70 221.90 177.4M
2025-03-04 223.00 223.70 217.40 218.20 195.2M
2025-03-03 225.30 227.40 222.40 225.80 153.8M
2025-02-28 222.90 225.30 222.40 225.30 251.6M
2025-02-27 222.50 224.60 221.50 223.60 159.4M
2025-02-26 220.50 225.20 220.40 225.00 125.6M
2025-02-25 216.90 222.50 216.80 220.20 150.8M
2025-02-24 216.90 218.80 216.00 217.90 120.8M
2025-02-21 216.60 217.40 215.40 216.60 125.1M
2025-02-20 216.10 218.30 215.90 217.00 127.1M
2025-02-19 220.20 221.40 215.80 216.20 131.0M
2025-02-18 218.50 221.50 218.20 221.10 127.4M
2025-02-17 216.60 218.70 216.60 218.30 98.5M
2025-02-14 216.00 217.70 215.30 217.00 123.3M
2025-02-13 217.20 217.50 215.40 216.60 123.5M
2025-02-12 214.10 216.30 213.90 216.10 152.2M
2025-02-11 211.50 213.30 211.20 213.20 132.4M
2025-02-10 211.20 212.40 210.80 211.80 104.2M
2025-02-07 212.50 213.20 211.00 211.40 129.9M
2025-02-06 208.90 212.60 208.90 212.30 183.0M
2025-02-05 205.40 208.00 205.40 208.00 189.3M
2025-02-04 200.60 204.60 199.60 204.30 121.1M
2025-02-03 198.30 201.90 198.00 200.40 147.7M
2025-01-31 206.30 206.70 204.10 204.40 107.1M
2025-01-30 203.40 205.70 203.30 205.60 122.5M
2025-01-29 200.30 202.50 200.20 202.40 123.7M
2025-01-28 195.00 199.90 194.80 199.20 102.2M
2025-01-27 192.70 196.20 192.60 195.40 105.7M
2025-01-24 196.40 196.70 193.90 195.10 105.6M
2025-01-23 192.60 195.50 192.30 195.30 121.5M
2025-01-22 193.90 194.60 191.90 192.80 119.1M
2025-01-21 192.90 194.00 192.10 193.80 98.7M
2025-01-20 193.60 195.30 193.30 194.20 135.8M
2025-01-17 192.90 194.20 192.60 193.60 120.7M
2025-01-16 194.90 194.90 191.00 191.90 118.3M
2025-01-15 190.70 193.80 189.80 193.20 124.5M
2025-01-14 189.60 190.80 189.10 189.80 120.3M
2025-01-13 187.70 188.70 187.10 188.30 109.1M
2025-01-10 192.40 192.70 188.80 189.10 133.3M
2025-01-09 189.20 192.60 189.20 192.50 97.9M
2025-01-08 190.20 191.80 188.20 190.20 123.0M
2025-01-07 190.10 191.70 188.50 190.50 115.3M
2025-01-06 187.70 190.40 186.00 190.40 109.0M
2025-01-03 187.50 187.90 186.40 186.80 71.2M
2025-01-02 185.80 187.30 182.40 187.30 105.4M