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
2025-09-26 308.40 311.30 308.00 311.00 87.9M
2025-09-25 307.90 308.40 306.60 307.50 86.3M
2025-09-24 307.70 309.20 306.20 308.20 90.6M
2025-09-23 307.50 308.20 306.40 307.60 93.8M
2025-09-22 308.70 309.00 305.70 306.20 105.2M
2025-09-19 308.40 310.50 308.10 309.30 304.7M
2025-09-18 308.70 309.00 306.30 307.80 88.0M
2025-09-17 308.30 308.50 306.90 307.00 92.5M
2025-09-16 311.40 311.70 307.40 307.60 108.8M
2025-09-15 311.00 312.00 310.60 311.60 86.0M
2025-09-12 310.40 310.40 308.30 310.10 86.2M
2025-09-11 309.20 310.40 308.30 310.30 88.3M
2025-09-10 307.00 309.10 306.60 308.50 121.3M
2025-09-09 304.80 305.10 303.40 305.10 86.3M
2025-09-08 302.60 304.90 302.50 304.70 72.2M
2025-09-05 303.90 304.50 301.40 302.10 85.9M
2025-09-04 301.10 303.40 300.00 303.30 81.6M
2025-09-03 300.10 301.10 298.90 301.10 79.4M
2025-09-02 303.40 303.70 298.60 299.60 83.4M
2025-09-01 304.00 304.20 302.50 303.70 56.5M
2025-08-29 305.40 305.60 302.70 303.60 77.5M
2025-08-28 305.60 306.30 304.20 305.90 65.9M
2025-08-27 306.70 307.10 304.20 305.00 80.7M
2025-08-26 307.10 307.70 306.20 306.60 152.5M
2025-08-25 310.20 310.40 308.30 309.00 59.7M
2025-08-22 309.20 311.90 309.00 311.10 72.3M
2025-08-21 309.40 309.60 307.50 309.60 97.9M
2025-08-20 308.80 309.70 308.70 309.40 69.7M
2025-08-19 309.00 310.50 308.70 309.60 88.0M
2025-08-18 309.10 309.30 307.30 308.80 70.2M
2025-08-15 309.80 310.20 308.30 309.20 80.5M
2025-08-14 305.80 308.20 305.80 308.10 89.2M
2025-08-13 303.40 305.40 303.30 305.20 87.1M
2025-08-12 303.30 304.10 302.40 302.70 102.2M
2025-08-11 302.80 303.00 300.70 302.60 83.4M
2025-08-08 300.40 302.50 300.20 302.10 95.1M
2025-08-07 298.40 300.00 298.40 300.00 102.0M
2025-08-06 296.40 297.60 295.50 297.60 95.5M
2025-08-05 296.10 296.30 293.60 295.60 88.5M
2025-08-04 292.00 295.30 291.70 295.30 88.5M
2025-08-01 294.30 294.60 290.10 291.10 147.8M
2025-07-31 296.40 298.70 295.30 295.50 163.4M
2025-07-30 294.00 295.50 292.30 295.20 134.9M
2025-07-29 292.80 295.40 292.60 294.70 129.1M
2025-07-28 295.00 295.60 292.40 292.70 145.6M
2025-07-25 293.00 293.20 291.70 292.90 85.9M
2025-07-24 292.30 294.30 292.20 293.20 146.5M
2025-07-23 291.00 292.70 289.90 290.30 138.2M
2025-07-22 289.10 290.00 288.50 289.90 86.5M
2025-07-21 289.10 289.70 288.40 289.70 81.6M
2025-07-18 289.90 290.20 288.80 289.10 94.0M
2025-07-17 288.50 289.40 288.30 289.20 86.5M
2025-07-16 287.40 289.00 287.40 287.60 97.1M
2025-07-15 290.10 290.50 287.20 287.40 87.4M
2025-07-14 287.70 289.90 287.60 289.80 86.3M
2025-07-11 290.50 290.90 288.90 289.40 95.7M
2025-07-10 293.10 293.20 291.10 291.30 110.9M
2025-07-09 290.90 292.90 290.90 292.90 123.3M
2025-07-08 290.70 291.00 289.90 290.40 120.5M
2025-07-07 288.60 290.30 288.30 290.30 100.3M
2025-07-04 290.40 290.80 288.00 288.80 83.3M
2025-07-03 289.30 290.90 288.60 290.90 104.3M
2025-07-02 288.90 289.80 288.20 289.00 132.2M
2025-07-01 288.30 288.80 287.50 288.10 98.0M
2025-06-30 288.50 288.50 286.70 288.00 110.5M
2025-06-27 286.30 287.70 286.10 287.70 100.1M
2025-06-26 285.90 286.60 285.20 285.50 93.4M
2025-06-25 288.70 288.70 285.40 285.40 107.1M
2025-06-24 288.40 289.10 287.50 288.40 143.2M
2025-06-23 284.80 286.40 284.40 285.80 101.0M
2025-06-20 284.60 286.90 284.60 285.90 286.5M
2025-06-19 286.10 286.60 284.50 284.50 82.2M
2025-06-18 286.60 287.50 285.80 286.90 94.9M
2025-06-17 287.70 287.80 286.00 286.70 112.5M
2025-06-16 286.60 289.30 286.60 289.10 140.9M
2025-06-13 286.50 286.60 285.40 286.40 130.0M
2025-06-12 288.40 289.30 287.10 288.70 102.2M
2025-06-11 289.60 290.00 288.60 289.30 98.4M
2025-06-10 290.80 291.40 290.40 290.40 100.4M
2025-06-09 290.50 291.30 290.20 290.80 75.6M
2025-06-06 290.10 291.20 289.90 290.70 78.3M
2025-06-05 288.80 290.20 288.30 290.20 98.9M
2025-06-04 289.90 290.00 288.20 289.00 102.0M
2025-06-03 290.50 290.60 288.70 289.30 104.0M
2025-06-02 289.00 290.50 288.90 290.10 89.8M
2025-05-30 289.30 290.20 288.90 289.50 449.1M
2025-05-29 289.90 289.90 288.80 289.10 83.5M
2025-05-28 290.10 290.70 288.80 288.90 107.7M
2025-05-27 290.00 291.10 289.60 290.40 115.1M
2025-05-26 290.60 290.80 290.00 290.20 87.1M
2025-05-23 290.90 291.50 286.20 288.90 173.1M
2025-05-22 290.20 290.70 289.40 290.70 106.1M
2025-05-21 290.70 291.70 290.50 291.00 114.3M
2025-05-20 289.40 291.40 289.20 291.20 141.0M
2025-05-19 288.50 288.80 287.80 288.80 104.2M
2025-05-16 287.50 288.40 287.30 288.40 122.3M
2025-05-15 285.80 287.00 285.60 287.00 111.2M
2025-05-14 285.50 286.20 285.30 286.10 158.4M
2025-05-13 284.40 285.80 284.30 285.40 118.5M
2025-05-12 284.30 285.20 283.40 284.30 144.2M
2025-05-09 282.90 283.70 282.50 283.30 127.5M
2025-05-08 282.80 282.90 282.10 282.70 136.3M
2025-05-07 282.90 283.10 282.10 282.60 118.5M
2025-05-06 283.30 283.60 282.00 283.10 111.7M
2025-05-05 282.60 283.00 282.50 283.00 85.4M
2025-05-02 282.00 282.30 281.10 282.30 141.2M
2025-04-30 281.50 281.60 278.80 280.80 200.8M
2025-04-29 282.40 282.60 280.80 281.50 116.6M
2025-04-28 281.50 282.00 281.10 281.80 117.2M
2025-04-25 280.20 281.10 280.00 280.90 115.0M
2025-04-24 279.20 279.80 278.60 279.30 104.4M
2025-04-23 279.20 279.60 278.60 279.50 163.1M
2025-04-22 276.20 277.80 276.00 277.80 109.9M
2025-04-18 276.60 276.90 275.90 276.50 119.0M
2025-04-17 276.60 276.90 275.90 276.50 119.0M
2025-04-16 275.80 276.70 275.00 276.70 127.3M
2025-04-15 274.10 276.10 273.90 276.10 124.7M
2025-04-14 273.00 273.90 271.90 273.70 120.6M
2025-04-11 271.40 271.90 269.50 270.70 135.2M
2025-04-10 275.70 276.30 270.90 270.90 277.1M
2025-04-09 265.40 267.10 264.00 265.80 221.6M
2025-04-08 267.00 269.90 264.70 268.50 232.2M
2025-04-07 268.80 271.60 262.80 265.20 423.0M
2025-04-04 284.10 284.20 269.40 272.70 371.4M
2025-04-03 285.10 287.50 284.50 286.00 209.8M
2025-04-02 287.30 288.70 286.70 288.70 107.8M
2025-04-01 285.90 288.40 285.30 287.80 123.0M
2025-03-31 286.50 286.90 283.50 284.90 167.1M
2025-03-28 288.80 290.10 287.00 287.90 121.6M
2025-03-27 288.20 290.50 287.20 289.80 107.0M
2025-03-26 290.90 291.20 289.70 290.00 109.3M
2025-03-25 288.80 291.20 288.70 290.70 111.2M
2025-03-24 289.70 290.50 287.60 288.00 105.6M
2025-03-21 286.90 288.60 286.20 288.40 327.8M
2025-03-20 289.40 290.30 286.50 287.70 131.9M
2025-03-19 287.10 289.70 286.70 289.40 118.5M
2025-03-18 285.50 288.50 285.10 288.50 159.9M
2025-03-17 282.70 285.00 282.10 285.00 112.3M
2025-03-14 279.20 282.60 278.80 282.60 127.7M
2025-03-13 278.10 280.70 277.80 279.40 112.7M
2025-03-12 281.50 281.80 277.40 279.10 139.4M
2025-03-11 283.60 284.80 279.60 280.30 173.7M
2025-03-10 286.90 287.40 283.30 283.80 164.7M
2025-03-07 284.80 287.40 284.30 286.80 134.5M
2025-03-06 287.00 287.80 284.00 286.40 176.6M
2025-03-05 286.30 288.40 285.90 286.00 177.4M
2025-03-04 286.90 287.60 282.10 282.80 195.2M
2025-03-03 288.80 290.70 286.40 289.30 153.8M
2025-02-28 286.70 288.80 286.30 288.80 251.6M
2025-02-27 286.40 288.20 285.60 287.30 159.4M
2025-02-26 284.60 288.60 284.50 288.50 125.6M
2025-02-25 281.40 286.30 281.40 284.30 150.8M
2025-02-24 281.50 283.00 280.60 282.30 120.8M
2025-02-21 281.10 281.80 280.00 281.10 125.1M
2025-02-20 280.70 282.60 280.50 281.40 127.1M
2025-02-19 284.10 285.20 280.40 280.70 131.0M
2025-02-18 282.60 285.10 282.40 284.90 127.4M
2025-02-17 280.90 282.70 280.90 282.40 98.5M
2025-02-14 280.30 281.70 279.70 281.20 123.3M
2025-02-13 281.30 281.50 279.70 280.80 123.5M
2025-02-12 278.50 280.40 278.40 280.30 152.2M
2025-02-11 276.30 277.80 276.00 277.70 132.4M
2025-02-10 276.00 277.10 275.60 276.50 104.2M
2025-02-07 277.10 277.70 275.80 276.10 129.9M
2025-02-06 273.90 277.20 273.90 276.90 183.0M
2025-02-05 270.80 273.10 270.80 273.10 189.3M
2025-02-04 266.60 270.20 265.70 269.80 121.1M
2025-02-03 264.50 267.60 264.20 266.40 147.7M
2025-01-31 271.50 271.90 269.60 269.80 107.1M
2025-01-30 269.00 271.00 268.90 270.90 122.5M
2025-01-29 266.20 268.10 266.10 268.10 123.7M
2025-01-28 261.50 265.80 261.30 265.20 102.2M
2025-01-27 259.50 262.60 259.40 261.80 105.7M
2025-01-24 262.70 262.90 260.50 261.50 105.6M
2025-01-23 259.20 261.90 258.90 261.70 121.5M
2025-01-22 260.40 261.10 258.60 259.40 119.1M
2025-01-21 259.40 260.40 258.70 260.30 98.7M
2025-01-20 260.10 261.50 259.80 260.60 135.8M
2025-01-17 259.30 260.50 259.10 260.00 120.7M
2025-01-16 261.10 261.10 257.60 258.40 118.3M
2025-01-15 257.30 260.10 256.50 259.60 124.5M
2025-01-14 256.40 257.50 255.90 256.50 120.3M
2025-01-13 254.70 255.60 254.20 255.20 109.1M
2025-01-10 258.80 259.10 255.60 255.90 133.3M
2025-01-09 255.90 259.00 255.90 258.90 97.9M
2025-01-08 256.90 258.30 255.00 256.80 123.0M
2025-01-07 256.80 258.20 255.30 257.10 115.3M
2025-01-06 254.60 257.00 253.00 257.00 109.0M
2025-01-03 254.40 254.70 253.40 253.70 71.2M
2025-01-02 252.90 254.20 249.80 254.20 105.4M