IBEX35 Target Volatility 12% Standard (IBEXVB)

IBEXVB
🏛️ Spanien →
311.00
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
2022-12-30 179.60 179.60 178.40 178.50 121.4M
2022-12-29 178.70 180.20 178.20 180.10 117.2M
2022-12-28 179.40 180.20 179.00 179.10 97.7M
2022-12-27 180.00 180.40 179.30 179.30 91.6M
2022-12-26 179.50 180.00 178.70 179.30 103.2M
2022-12-23 179.50 180.00 178.70 179.30 103.2M
2022-12-22 180.00 180.40 179.00 179.30 122.3M
2022-12-21 178.40 180.00 178.10 179.80 146.3M
2022-12-20 176.00 178.40 175.70 177.80 182.0M
2022-12-19 176.70 177.70 176.50 177.00 129.2M
2022-12-16 177.80 177.80 175.90 176.50 387.7M
2022-12-15 180.00 180.30 177.90 178.30 216.9M
2022-12-14 180.10 180.80 179.70 180.80 160.3M
2022-12-13 179.20 181.70 178.20 180.20 206.6M
2022-12-12 178.80 179.00 178.20 178.80 116.7M
2022-12-09 178.80 179.40 177.70 179.30 131.7M
2022-12-08 179.60 179.60 178.20 178.20 118.8M
2022-12-07 179.60 180.20 179.10 179.30 129.3M
2022-12-06 180.00 180.40 179.40 180.00 123.9M
2022-12-05 180.60 181.00 180.40 180.60 103.9M
2022-12-02 180.90 181.30 180.20 180.80 146.3M
2022-12-01 181.50 182.20 180.80 181.20 209.7M
2022-11-30 180.30 180.60 179.60 180.50 325.1M
2022-11-29 180.30 180.40 179.30 179.90 145.9M
2022-11-28 180.80 181.00 179.80 179.90 125.9M
2022-11-25 181.00 181.50 180.80 181.30 135.9M
2022-11-24 180.20 181.20 180.10 180.90 137.8M
2022-11-23 180.10 180.20 179.30 180.00 154.5M
2022-11-22 178.00 180.20 178.00 179.90 215.6M
2022-11-21 176.50 178.00 176.50 177.80 155.1M
2022-11-18 176.60 176.90 175.60 176.90 178.7M
2022-11-17 176.60 176.70 174.70 175.50 139.5M
2022-11-16 177.60 177.70 176.00 176.40 163.8M
2022-11-15 177.40 177.80 176.70 177.70 182.3M
2022-11-14 176.80 178.10 176.60 177.40 142.7M
2022-11-11 177.50 177.60 176.00 176.40 218.0M
2022-11-10 175.10 177.60 174.70 176.90 256.1M
2022-11-09 174.80 175.90 174.60 175.60 161.1M
2022-11-08 174.20 175.10 173.90 175.00 120.2M
2022-11-07 173.80 174.90 173.50 174.50 138.4M
2022-11-04 173.80 175.10 172.70 174.20 197.1M
2022-11-03 173.50 173.60 172.20 173.20 140.6M
2022-11-02 175.10 175.20 174.40 174.50 144.9M
2022-11-01 175.10 175.90 174.50 174.90 146.5M
2022-10-31 173.80 174.30 173.20 174.30 164.8M
2022-10-28 172.80 173.50 172.40 173.50 185.9M
2022-10-27 172.60 173.90 171.90 173.60 202.3M
2022-10-26 172.40 173.00 171.40 172.90 186.6M
2022-10-25 170.80 172.00 170.20 171.90 149.3M
2022-10-24 169.40 171.10 168.70 170.30 169.7M
2022-10-21 168.90 169.00 167.00 168.40 245.1M
2022-10-20 169.00 170.00 168.50 169.70 178.4M
2022-10-19 169.60 169.70 168.20 168.90 131.9M
2022-10-18 169.40 170.50 169.10 169.30 149.8M
2022-10-17 166.60 169.00 166.50 168.60 166.5M
2022-10-14 167.30 167.80 165.90 166.10 188.0M
2022-10-13 164.00 166.10 163.40 165.60 195.5M
2022-10-12 165.70 165.80 164.10 164.40 135.4M
2022-10-11 165.80 166.50 165.20 165.70 130.9M
2022-10-10 166.20 166.90 165.90 166.50 114.4M
2022-10-07 167.20 167.90 166.50 166.80 133.0M
2022-10-06 168.90 169.40 167.30 167.70 118.1M
2022-10-05 169.60 170.00 168.00 168.60 130.3M
2022-10-04 168.00 170.30 167.70 170.20 200.0M
2022-10-03 164.70 166.90 164.10 166.70 155.8M
2022-09-30 165.00 165.70 164.60 165.30 186.0M
2022-09-29 165.90 166.00 163.40 164.30 185.7M
2022-09-28 165.50 166.50 163.90 166.40 217.5M
2022-09-27 168.20 168.60 166.30 166.50 199.7M
2022-09-26 167.80 168.60 166.90 167.40 190.1M
2022-09-23 171.40 171.40 167.60 168.50 215.7M
2022-09-22 171.50 173.40 171.10 171.50 183.0M
2022-09-21 171.90 173.40 171.70 173.00 157.2M
2022-09-20 175.30 176.00 173.00 173.00 157.3M
2022-09-19 174.40 175.40 173.70 174.90 110.5M
2022-09-16 175.00 175.60 174.40 174.80 329.4M
2022-09-15 175.80 176.90 175.30 176.30 229.9M
2022-09-14 176.00 176.80 175.30 175.80 160.1M
2022-09-13 178.50 178.50 175.70 175.90 192.0M
2022-09-12 176.20 178.20 176.00 177.90 173.4M
2022-09-09 173.50 175.80 173.40 175.30 189.9M
2022-09-08 173.20 173.60 171.10 173.40 206.8M
2022-09-07 171.40 172.80 171.30 172.40 147.0M
2022-09-06 172.60 173.70 171.70 172.20 125.3M
2022-09-05 171.50 172.60 170.90 172.50 119.4M
2022-09-02 172.20 173.80 171.50 173.60 121.2M
2022-09-01 172.10 172.30 171.50 171.60 132.5M
2022-08-31 174.60 174.70 172.60 172.90 228.0M
2022-08-30 174.90 176.50 174.30 174.40 158.9M
2022-08-29 174.30 174.90 173.70 174.60 103.3M
2022-08-26 178.30 178.50 175.50 175.80 120.3M
2022-08-25 178.40 178.90 177.40 177.70 88.8M
2022-08-24 177.80 178.30 177.30 177.90 82.6M
2022-08-23 178.70 179.00 178.00 178.30 102.2M
2022-08-22 179.30 179.40 178.10 179.20 125.1M
2022-08-19 180.80 181.10 179.80 180.00 145.4M
2022-08-18 181.50 182.00 180.90 181.40 88.5M
2022-08-17 182.70 183.00 181.40 181.50 113.5M
2022-08-16 181.70 182.90 181.60 182.60 118.7M
2022-08-15 181.40 181.40 180.80 181.40 82.3M
2022-08-12 180.70 181.70 180.60 181.00 119.0M
2022-08-11 180.80 181.30 180.50 180.70 104.9M
2022-08-10 179.50 180.50 179.50 180.30 131.0M
2022-08-09 179.00 180.10 178.80 179.70 115.0M
2022-08-08 178.50 179.50 178.10 179.20 118.6M
2022-08-05 177.60 178.20 177.20 177.80 144.3M
2022-08-04 177.50 178.40 177.30 177.70 135.7M
2022-08-03 176.70 177.70 176.40 177.40 146.7M
2022-08-02 176.30 177.10 176.10 176.80 154.6M
2022-08-01 177.60 178.50 176.40 176.60 162.1M
2022-07-29 177.30 178.20 177.20 177.50 249.1M
2022-07-28 178.00 178.00 175.50 176.60 250.7M
2022-07-27 176.90 177.40 176.20 177.10 147.9M
2022-07-26 176.30 176.70 176.00 176.40 129.3M
2022-07-25 175.80 176.80 175.80 176.60 124.4M
2022-07-22 175.70 176.60 175.50 176.20 181.0M
2022-07-21 175.40 176.80 175.20 175.70 218.6M
2022-07-20 177.40 177.70 175.40 175.90 176.1M
2022-07-19 174.50 177.60 174.50 177.10 201.7M
2022-07-18 175.70 175.90 174.70 175.10 156.1M
2022-07-15 173.30 175.20 173.10 174.90 197.8M
2022-07-14 174.30 174.50 172.60 173.10 197.3M
2022-07-13 175.20 175.50 174.10 174.80 198.6M
2022-07-12 175.70 176.30 174.10 175.60 365.8M
2022-07-11 175.20 176.60 175.20 176.20 130.2M
2022-07-08 176.50 177.00 175.80 176.60 147.6M
2022-07-07 175.40 176.60 175.00 176.50 200.2M
2022-07-06 175.50 175.80 174.30 174.40 249.4M
2022-07-05 177.30 177.60 174.50 174.50 193.3M
2022-07-04 177.60 177.80 176.80 176.80 117.5M
2022-07-01 175.30 177.30 175.20 177.00 150.8M
2022-06-30 175.90 176.20 174.70 175.90 223.0M
2022-06-29 177.60 177.90 176.70 177.00 139.3M
2022-06-28 178.10 179.10 177.90 178.40 127.9M
2022-06-27 177.80 178.30 176.80 177.50 132.6M
2022-06-24 176.10 177.70 175.90 177.50 174.3M
2022-06-23 175.90 176.70 175.10 175.90 195.5M
2022-06-22 176.50 176.90 175.50 176.40 162.2M
2022-06-21 178.40 178.90 177.30 177.40 157.8M
2022-06-20 176.80 178.10 176.60 178.00 143.7M
2022-06-17 175.90 177.40 175.00 176.40 395.3M
2022-06-16 176.60 176.70 175.10 175.60 163.0M
2022-06-15 176.90 177.40 175.80 176.70 194.1M
2022-06-14 177.30 177.80 175.40 175.40 175.6M
2022-06-13 178.10 178.10 176.40 176.70 266.9M
2022-06-10 182.50 182.60 178.70 179.10 271.5M
2022-06-09 184.30 184.60 183.00 183.10 174.0M
2022-06-08 185.10 185.20 184.10 184.70 145.2M
2022-06-07 184.20 184.80 184.10 184.70 139.3M
2022-06-06 184.00 184.80 183.70 184.60 124.1M
2022-06-03 184.10 184.20 182.90 183.20 95.9M
2022-06-02 183.80 183.90 182.90 183.40 103.7M
2022-06-01 185.00 185.30 183.30 183.40 163.2M
2022-05-31 185.00 185.30 184.30 184.50 314.8M
2022-05-30 185.90 186.10 185.10 185.40 159.3M
2022-05-27 185.20 185.50 184.70 185.40 195.0M
2022-05-26 183.70 185.00 183.60 184.90 203.8M
2022-05-25 182.90 183.60 182.10 183.40 203.5M
2022-05-24 180.80 182.10 180.70 181.90 207.0M
2022-05-23 181.50 181.80 180.50 181.80 166.9M
2022-05-20 180.00 180.90 179.90 180.20 172.4M
2022-05-19 179.40 179.70 178.60 179.30 155.5M
2022-05-18 180.30 180.90 179.90 180.10 156.4M
2022-05-17 179.50 180.20 179.30 180.10 156.3M
2022-05-16 178.30 179.00 177.90 178.70 118.8M
2022-05-13 177.60 178.50 177.40 178.50 148.6M
2022-05-12 176.70 177.60 176.20 176.90 202.1M
2022-05-11 176.70 178.20 176.10 178.20 199.6M
2022-05-10 177.00 177.50 176.10 176.10 204.4M
2022-05-09 177.70 178.60 176.10 176.10 192.9M
2022-05-06 179.00 179.20 177.80 178.20 314.5M
2022-05-05 181.90 182.00 179.50 179.50 252.4M
2022-05-04 181.50 181.60 180.30 180.30 158.3M
2022-05-03 180.30 181.30 180.00 181.30 173.3M
2022-05-02 180.50 181.00 178.60 179.50 158.8M
2022-04-29 181.10 181.60 180.60 181.20 218.6M
2022-04-28 180.40 180.90 179.30 180.40 234.7M
2022-04-27 179.50 180.10 178.20 179.70 243.3M
2022-04-26 182.10 182.20 179.20 179.30 321.5M
2022-04-25 180.40 181.70 180.10 180.80 189.8M
2022-04-22 182.30 183.10 181.70 181.70 221.0M
2022-04-21 183.10 184.10 183.00 183.40 208.1M
2022-04-20 182.30 183.40 182.20 182.90 188.7M
2022-04-19 182.00 182.40 181.40 182.10 157.0M
2022-04-14 181.50 182.80 181.30 182.20 172.6M
2022-04-13 180.40 181.20 180.30 181.20 161.7M
2022-04-12 179.70 181.20 179.50 180.80 194.8M
2022-04-11 180.70 181.40 180.50 180.90 167.8M
2022-04-08 180.70 181.30 180.50 181.10 175.2M
2022-04-07 180.10 181.30 179.50 179.70 223.3M
2022-04-06 181.00 181.30 179.20 179.80 273.3M
2022-04-05 180.10 181.20 179.90 181.00 180.4M
2022-04-04 180.10 180.20 179.10 180.00 141.9M
2022-04-01 179.60 180.10 179.20 179.80 150.4M
2022-03-31 180.30 180.60 179.20 179.20 220.1M
2022-03-30 180.50 180.70 179.80 180.20 185.4M
2022-03-29 179.20 180.90 178.90 180.80 257.8M
2022-03-28 178.40 179.60 178.40 178.40 168.0M
2022-03-25 178.00 178.50 177.70 178.10 156.2M
2022-03-24 178.30 178.60 177.60 177.90 175.5M
2022-03-23 179.80 179.90 178.10 178.10 184.0M
2022-03-22 179.00 179.60 178.80 179.60 176.3M
2022-03-21 179.00 179.40 178.70 178.70 149.8M
2022-03-18 179.00 179.10 178.00 179.00 336.6M
2022-03-17 178.90 179.20 178.00 178.90 243.5M
2022-03-16 178.60 179.50 178.10 178.60 331.7M
2022-03-15 176.50 177.80 176.00 177.30 238.0M
2022-03-14 177.30 178.00 176.90 177.30 236.7M
2022-03-11 176.20 178.60 175.80 176.50 333.2M
2022-03-10 176.70 176.90 175.10 175.80 320.3M
2022-03-09 175.40 176.60 174.70 176.60 358.3M
2022-03-08 170.70 174.20 170.60 172.80 372.8M
2022-03-07 170.10 172.70 167.80 171.40 469.2M
2022-03-04 175.10 175.20 172.20 172.20 395.6M
2022-03-03 178.50 179.10 174.90 175.30 297.4M
2022-03-02 176.80 179.40 176.00 178.80 339.7M
2022-03-01 180.60 181.20 177.30 177.30 360.2M
2022-02-28 178.60 181.10 178.50 180.80 396.6M
2022-02-25 177.60 181.00 176.90 180.90 381.4M
2022-02-24 175.40 177.80 174.90 177.00 526.1M
2022-02-23 181.50 182.70 180.00 180.40 190.9M
2022-02-22 178.30 181.90 177.90 181.10 231.6M
2022-02-21 183.10 183.40 180.40 181.00 164.8M
2022-02-18 183.60 184.00 182.10 182.40 189.7M
2022-02-17 184.10 184.60 183.00 183.50 171.6M
2022-02-16 184.30 185.20 183.60 184.40 171.3M
2022-02-15 181.50 184.10 181.40 184.10 207.3M
2022-02-14 182.20 183.10 181.10 182.10 310.7M
2022-02-11 185.20 185.80 184.80 185.30 213.2M
2022-02-10 186.30 186.80 185.50 186.50 281.3M
2022-02-09 184.30 186.00 184.00 185.90 262.5M
2022-02-08 181.90 183.80 181.90 183.40 282.9M
2022-02-07 183.00 183.00 180.90 181.70 255.6M
2022-02-04 184.20 184.70 181.50 182.10 314.2M
2022-02-03 183.50 184.10 183.10 183.50 276.2M
2022-02-02 184.70 184.80 183.80 183.80 182.8M
2022-02-01 183.30 184.30 183.10 184.00 208.7M
2022-01-31 183.60 183.70 181.80 182.40 213.5M
2022-01-28 183.80 183.90 181.10 182.40 187.6M
2022-01-27 181.00 184.30 180.80 183.80 267.8M
2022-01-26 181.30 183.70 181.30 182.60 206.0M
2022-01-25 180.70 181.30 179.60 180.60 200.7M
2022-01-24 183.40 183.80 178.80 179.70 275.3M
2022-01-21 184.20 185.20 183.00 184.10 227.8M
2022-01-20 185.60 186.20 184.80 186.00 162.9M
2022-01-19 185.10 186.70 185.00 185.40 226.2M
2022-01-18 186.00 186.10 185.20 185.50 158.1M
2022-01-17 186.50 186.80 186.20 186.40 136.6M
2022-01-14 185.20 185.90 184.90 185.90 158.5M
2022-01-13 185.00 186.00 185.00 186.00 155.3M
2022-01-12 185.70 185.80 185.10 185.30 164.3M
2022-01-11 184.70 185.60 184.60 185.10 169.3M
2022-01-10 185.30 185.40 184.00 184.40 183.6M
2022-01-07 185.20 185.40 184.20 184.80 170.2M
2022-01-06 183.50 185.20 183.00 185.20 175.0M
2022-01-05 185.30 185.60 184.90 185.20 146.1M
2022-01-04 185.50 185.70 185.00 185.20 192.4M
2022-01-03 184.30 185.30 184.30 184.70 117.5M