IBEX35 Target Volatility 10% Standard (IBEXVA)

IBEXVA
🏛️ Spanien →
279.30
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
2023-12-29 204.20 205.10 204.20 204.40 101.9M
2023-12-28 204.80 205.00 203.90 204.10 95.1M
2023-12-27 204.20 205.10 203.90 204.70 130.9M
2023-12-26 204.10 205.00 203.90 204.40 92.0M
2023-12-25 204.10 205.00 203.90 204.40 92.0M
2023-12-22 204.10 205.00 203.90 204.40 92.0M
2023-12-21 203.60 204.30 203.60 204.30 84.1M
2023-12-20 205.00 205.10 203.10 204.20 146.8M
2023-12-19 203.30 204.50 202.80 204.20 115.2M
2023-12-18 203.50 204.50 203.10 203.30 134.0M
2023-12-15 205.70 205.80 203.30 204.00 330.2M
2023-12-14 206.10 206.70 204.50 205.30 255.8M
2023-12-13 204.40 205.10 203.70 204.00 143.0M
2023-12-12 205.50 205.70 204.30 204.40 145.1M
2023-12-11 205.90 206.00 205.20 205.50 140.4M
2023-12-08 204.80 206.00 204.50 205.90 139.1M
2023-12-07 205.90 206.20 204.10 204.60 210.7M
2023-12-06 206.60 207.10 206.00 206.40 134.3M
2023-12-05 205.10 206.50 204.90 206.10 137.2M
2023-12-04 204.50 205.50 204.50 205.10 105.5M
2023-12-01 203.60 204.50 203.60 204.50 117.8M
2023-11-30 203.60 204.00 203.20 203.20 252.8M
2023-11-29 202.80 203.90 202.80 203.30 129.4M
2023-11-28 201.20 202.50 201.10 202.40 118.6M
2023-11-27 201.10 202.00 201.10 201.30 112.1M
2023-11-24 200.90 201.60 200.80 201.30 93.3M
2023-11-23 200.60 201.00 200.30 200.80 111.6M
2023-11-22 200.00 200.70 199.90 200.50 125.1M
2023-11-21 199.70 200.10 199.30 199.60 141.8M
2023-11-20 198.60 200.00 198.60 199.80 144.1M
2023-11-17 197.60 198.80 197.60 198.60 249.7M
2023-11-16 197.00 197.80 197.00 197.20 132.4M
2023-11-15 196.70 197.40 196.20 196.80 161.2M
2023-11-14 194.40 196.70 194.20 196.50 171.9M
2023-11-13 193.30 194.00 193.10 194.00 142.3M
2023-11-10 192.50 193.30 191.90 192.60 122.6M
2023-11-09 191.30 193.30 191.30 193.10 133.3M
2023-11-08 190.00 191.90 190.00 191.20 146.5M
2023-11-07 190.10 191.20 190.00 190.50 113.9M
2023-11-06 191.50 191.70 190.40 190.60 114.4M
2023-11-03 191.40 192.10 190.80 191.40 152.6M
2023-11-02 188.70 191.20 188.30 190.90 152.6M
2023-11-01 187.40 188.20 186.70 187.90 121.7M
2023-10-31 186.40 188.10 186.10 187.00 189.1M
2023-10-30 185.60 187.10 185.40 186.50 164.4M
2023-10-27 186.50 186.90 184.80 185.00 178.4M
2023-10-26 185.10 185.90 184.40 185.70 164.2M
2023-10-25 185.60 186.30 184.70 186.00 149.2M
2023-10-24 186.20 186.60 185.40 185.80 162.2M
2023-10-23 186.60 186.70 185.00 186.10 139.2M
2023-10-20 187.20 187.70 186.50 186.60 230.9M
2023-10-19 188.80 189.10 187.70 188.40 143.4M
2023-10-18 190.40 190.80 189.30 189.40 108.1M
2023-10-17 190.20 191.10 189.50 190.70 79.8M
2023-10-16 189.90 190.80 188.80 190.50 105.2M
2023-10-13 190.90 191.60 189.50 189.70 143.1M
2023-10-12 192.20 192.70 191.00 191.20 94.4M
2023-10-11 190.80 191.90 190.70 191.60 108.8M
2023-10-10 189.40 191.90 189.40 191.50 129.1M
2023-10-09 188.80 189.40 187.70 188.30 135.3M
2023-10-06 188.50 189.40 187.30 189.40 122.4M
2023-10-05 188.10 188.70 187.10 188.10 114.9M
2023-10-04 187.70 188.50 186.80 187.20 139.6M
2023-10-03 190.20 191.70 188.20 188.20 142.9M
2023-10-02 193.00 193.70 190.40 190.80 157.5M
2023-09-29 193.10 194.00 192.50 192.60 139.3M
2023-09-28 191.20 192.90 190.70 192.60 171.5M
2023-09-27 191.50 192.50 190.70 191.00 106.3M
2023-09-26 190.90 192.20 190.60 191.60 121.9M
2023-09-25 193.30 194.20 191.10 191.90 107.5M
2023-09-22 193.70 194.50 193.40 193.80 100.1M
2023-09-21 195.30 195.60 193.40 194.60 120.7M
2023-09-20 194.70 196.80 194.50 196.30 125.8M
2023-09-19 193.10 194.70 193.10 194.30 88.2M
2023-09-18 194.50 194.80 193.10 193.50 109.9M
2023-09-15 195.70 196.30 194.30 194.70 348.3M
2023-09-14 192.50 194.90 191.70 194.70 134.0M
2023-09-13 192.70 192.90 190.90 192.50 105.2M
2023-09-12 193.00 193.80 192.90 193.00 107.7M
2023-09-11 192.20 193.10 191.60 192.70 85.7M
2023-09-08 191.40 191.70 189.40 191.50 92.1M
2023-09-07 190.30 191.80 190.10 190.60 112.2M
2023-09-06 191.80 191.80 190.30 190.70 139.5M
2023-09-05 192.10 192.90 191.40 192.00 87.1M
2023-09-04 193.50 194.00 192.10 192.40 69.2M
2023-09-01 193.90 194.60 192.90 192.90 108.3M
2023-08-31 194.60 195.40 193.80 193.80 212.3M
2023-08-30 195.20 195.50 194.20 194.50 99.9M
2023-08-29 193.90 195.20 193.50 195.00 106.6M
2023-08-28 192.00 194.10 192.00 193.50 73.9M
2023-08-25 190.50 192.30 190.50 191.00 75.1M
2023-08-24 191.70 192.20 190.70 190.80 67.8M
2023-08-23 190.90 191.90 190.30 190.60 74.9M
2023-08-22 190.60 191.50 190.40 190.60 66.1M
2023-08-21 189.90 191.50 189.50 189.80 72.5M
2023-08-18 189.70 190.00 188.80 189.90 93.7M
2023-08-17 190.60 191.30 190.00 190.10 83.0M
2023-08-16 190.80 192.10 190.70 191.20 60.8M
2023-08-15 192.40 192.50 190.50 191.20 64.0M
2023-08-14 192.40 193.10 192.00 192.40 71.4M
2023-08-11 193.10 193.40 192.20 192.50 80.0M
2023-08-10 192.00 193.80 191.90 193.50 109.2M
2023-08-09 192.00 192.20 190.90 191.20 88.4M
2023-08-08 190.20 191.20 189.00 190.40 136.5M
2023-08-07 191.00 191.30 189.90 191.20 80.7M
2023-08-04 190.80 191.50 190.00 191.30 111.0M
2023-08-03 190.20 190.90 189.50 190.40 139.7M
2023-08-02 192.00 192.30 190.50 190.70 223.1M
2023-08-01 195.70 196.00 193.30 193.50 136.4M
2023-07-31 196.30 196.50 195.70 195.70 160.1M
2023-07-28 196.40 197.40 196.30 196.40 222.1M
2023-07-27 195.80 196.90 195.30 196.60 203.9M
2023-07-26 193.80 195.10 193.30 195.10 164.6M
2023-07-25 194.10 194.20 193.50 193.80 86.4M
2023-07-24 192.20 194.20 192.00 194.20 121.3M
2023-07-21 193.80 194.60 193.20 194.60 114.9M
2023-07-20 192.70 194.10 192.70 193.80 108.5M
2023-07-19 193.30 194.00 192.60 192.80 92.2M
2023-07-18 192.70 193.10 191.90 192.90 88.5M
2023-07-17 192.30 193.30 192.10 192.60 77.4M
2023-07-14 193.10 193.60 192.60 192.60 105.1M
2023-07-13 192.90 193.80 192.70 193.20 118.2M
2023-07-12 191.40 192.90 191.20 192.80 155.4M
2023-07-11 190.50 191.10 189.50 191.00 100.3M
2023-07-10 189.20 190.20 188.80 189.80 91.5M
2023-07-07 189.70 189.90 188.60 189.70 114.9M
2023-07-06 191.30 192.10 189.40 189.80 142.2M
2023-07-05 193.70 194.10 192.60 192.90 116.0M
2023-07-04 195.10 195.30 194.30 194.40 97.9M
2023-07-03 194.30 195.10 194.20 194.90 119.2M
2023-06-30 193.30 194.80 193.20 194.10 172.9M
2023-06-29 192.40 193.00 192.30 192.80 103.5M
2023-06-28 191.10 192.20 191.00 192.10 126.2M
2023-06-27 189.40 190.80 189.10 190.70 120.6M
2023-06-26 189.00 189.40 187.70 188.90 111.0M
2023-06-23 189.30 189.70 188.30 188.70 124.5M
2023-06-22 190.20 190.30 189.00 190.20 108.5M
2023-06-21 191.20 191.70 190.90 191.30 101.6M
2023-06-20 191.00 191.80 190.80 191.30 87.7M
2023-06-19 191.60 192.20 190.90 191.20 87.9M
2023-06-16 191.70 193.40 191.20 192.10 384.2M
2023-06-15 190.80 191.50 190.60 191.20 123.4M
2023-06-14 189.80 191.70 189.60 191.20 155.6M
2023-06-13 190.10 190.10 188.70 189.80 121.8M
2023-06-12 189.70 190.20 189.50 189.70 95.7M
2023-06-09 189.70 190.00 188.90 189.20 84.9M
2023-06-08 189.90 190.80 189.50 189.60 109.4M
2023-06-07 189.00 190.40 189.00 189.90 100.9M
2023-06-06 188.60 189.20 188.30 189.20 94.8M
2023-06-05 189.80 190.20 188.80 188.90 102.1M
2023-06-02 187.90 189.40 187.70 189.30 132.6M
2023-06-01 186.70 187.40 186.40 187.20 109.9M
2023-05-31 186.20 187.40 185.40 185.60 401.5M
2023-05-30 187.50 188.30 187.10 187.20 111.5M
2023-05-29 188.50 188.60 186.90 187.40 59.2M
2023-05-26 186.80 187.80 185.60 187.50 99.2M
2023-05-25 187.20 187.40 186.50 186.50 123.8M
2023-05-24 187.50 187.50 186.70 187.10 108.8M
2023-05-23 189.00 189.00 188.40 188.50 82.3M
2023-05-22 188.20 189.30 188.20 189.00 96.2M
2023-05-19 188.20 189.00 187.90 188.30 127.3M
2023-05-18 188.30 188.70 187.70 187.80 105.2M
2023-05-17 187.00 187.80 186.70 187.80 110.9M
2023-05-16 187.40 188.10 187.30 187.50 91.1M
2023-05-15 188.40 188.60 187.20 187.60 92.0M
2023-05-12 187.80 188.50 187.80 188.00 106.4M
2023-05-11 187.30 187.80 186.60 187.40 139.1M
2023-05-10 187.80 187.90 186.90 187.20 103.6M
2023-05-09 187.60 187.80 186.80 187.40 113.5M
2023-05-08 187.10 187.80 187.00 187.70 81.7M
2023-05-05 186.40 186.90 185.80 186.90 144.4M
2023-05-04 185.80 185.90 184.80 185.70 150.3M
2023-05-03 186.60 186.80 185.70 186.10 136.6M
2023-05-02 188.10 188.30 186.10 186.20 172.4M
2023-04-28 188.90 189.00 187.00 187.90 233.9M
2023-04-27 188.00 188.90 187.70 188.70 128.4M
2023-04-26 187.80 188.20 187.00 188.10 165.8M
2023-04-25 188.70 188.70 187.80 188.10 167.3M
2023-04-24 189.10 189.60 188.90 189.30 99.6M
2023-04-21 189.60 189.70 188.90 189.40 205.6M
2023-04-20 190.30 190.70 189.50 189.80 153.4M
2023-04-19 189.40 190.20 189.20 190.20 117.7M
2023-04-18 189.30 189.70 189.00 189.40 143.0M
2023-04-17 189.10 189.30 188.80 189.00 154.8M
2023-04-14 188.60 189.00 188.30 188.80 152.4M
2023-04-13 188.10 188.40 187.60 188.30 109.7M
2023-04-12 187.80 188.50 187.80 188.00 130.9M
2023-04-11 188.70 189.00 187.50 187.60 154.5M
2023-04-06 187.70 188.40 187.60 188.30 128.3M
2023-04-05 187.00 187.50 186.90 187.50 140.1M
2023-04-04 186.70 187.50 186.60 186.80 120.1M
2023-04-03 187.00 187.20 186.30 186.50 129.3M
2023-03-31 186.90 187.10 186.40 186.90 178.9M
2023-03-30 185.90 186.80 185.90 186.60 149.6M
2023-03-29 184.50 185.40 184.30 185.30 131.1M
2023-03-28 184.50 184.80 183.80 184.10 153.7M
2023-03-27 183.60 184.00 183.10 183.70 187.3M
2023-03-24 183.80 183.90 181.70 182.60 289.5M
2023-03-23 184.20 184.80 183.80 184.20 155.2M
2023-03-22 184.90 185.50 184.60 184.60 197.2M
2023-03-21 183.80 185.40 183.70 185.00 248.8M
2023-03-20 181.30 183.30 179.70 182.90 359.8M
2023-03-17 183.90 184.90 181.20 181.80 477.7M
2023-03-16 183.90 184.40 181.90 183.50 324.6M
2023-03-15 186.90 187.00 181.90 182.20 422.5M
2023-03-14 184.10 187.20 183.80 186.90 300.0M
2023-03-13 189.20 189.20 183.40 184.40 426.5M
2023-03-10 188.80 189.60 187.80 189.40 279.9M
2023-03-09 192.10 192.20 191.10 191.60 116.7M
2023-03-08 191.00 192.50 190.80 192.30 123.5M
2023-03-07 192.90 193.30 191.40 191.40 159.2M
2023-03-06 192.80 193.30 192.00 193.00 145.5M
2023-03-03 190.60 192.40 190.60 192.30 161.3M
2023-03-02 189.50 190.20 188.80 190.10 157.4M
2023-03-01 191.50 192.00 189.70 190.00 187.2M
2023-02-28 189.60 191.90 189.30 191.10 306.1M
2023-02-27 188.80 190.40 188.80 189.80 150.1M
2023-02-24 188.90 189.80 187.90 188.00 254.0M
2023-02-23 187.80 188.90 187.70 188.50 144.0M
2023-02-22 188.30 188.30 186.70 187.60 154.7M
2023-02-21 188.80 189.30 187.90 188.80 116.1M
2023-02-20 190.30 190.60 189.10 189.20 101.2M
2023-02-17 189.10 190.40 188.60 190.00 168.4M
2023-02-16 190.10 190.40 189.40 189.90 170.1M
2023-02-15 189.00 189.70 188.80 189.40 124.5M
2023-02-14 188.50 189.60 188.40 188.90 153.0M
2023-02-13 187.00 188.20 186.80 188.10 108.8M
2023-02-10 188.20 188.20 186.00 186.70 179.7M
2023-02-09 189.00 189.40 188.60 188.60 142.1M
2023-02-08 188.40 189.10 188.00 188.40 181.8M
2023-02-07 187.50 188.10 187.30 187.60 145.4M
2023-02-06 187.70 188.00 186.90 187.40 148.0M
2023-02-03 188.30 188.80 187.40 188.40 297.6M
2023-02-02 187.30 189.30 187.10 188.50 364.8M
2023-02-01 185.90 187.00 185.90 186.60 236.1M
2023-01-31 185.90 186.20 185.10 185.70 239.3M
2023-01-30 185.80 186.10 185.30 185.90 152.8M
2023-01-27 185.90 186.40 185.50 186.00 201.0M
2023-01-26 185.20 185.90 185.10 185.70 304.4M
2023-01-25 184.60 184.70 183.90 184.60 166.3M
2023-01-24 184.50 184.90 183.90 184.70 123.9M
2023-01-23 184.10 184.80 183.90 184.40 134.7M
2023-01-20 182.70 184.00 182.70 184.00 189.0M
2023-01-19 183.60 183.70 181.30 182.20 236.2M
2023-01-18 183.90 185.00 183.90 184.20 202.9M
2023-01-17 183.20 183.90 182.80 183.60 145.7M
2023-01-16 183.60 183.90 182.90 183.30 125.1M
2023-01-13 182.80 183.90 182.70 183.40 197.1M
2023-01-12 181.50 183.00 181.40 182.70 203.5M
2023-01-11 181.20 181.80 180.90 181.30 166.1M
2023-01-10 180.60 181.30 180.50 181.10 147.7M
2023-01-09 180.90 181.30 180.50 180.90 215.7M
2023-01-06 179.70 180.90 179.40 180.90 162.2M
2023-01-05 178.30 179.50 178.30 179.40 182.4M
2023-01-04 177.00 178.70 177.00 178.70 206.8M
2023-01-03 176.00 177.20 175.40 176.40 164.7M
2023-01-02 175.00 176.30 174.80 176.00 92.2M