IBEX35 Target Volatility 15% Standard (IBEXVC)

IBEXVC
🏛️ Spanien →
360.70
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
2023-12-29 228.60 230.10 228.60 228.90 101.9M
2023-12-28 229.60 229.90 228.10 228.40 95.1M
2023-12-27 228.60 230.10 228.10 229.40 130.9M
2023-12-26 228.40 229.80 228.00 228.90 92.0M
2023-12-25 228.40 229.80 228.00 228.90 92.0M
2023-12-22 228.40 229.80 228.00 228.90 92.0M
2023-12-21 227.70 228.80 227.50 228.70 84.1M
2023-12-20 230.10 230.30 226.80 228.60 146.8M
2023-12-19 227.20 229.20 226.30 228.70 115.2M
2023-12-18 227.40 229.20 226.70 227.20 134.0M
2023-12-15 231.20 231.30 227.10 228.30 330.2M
2023-12-14 232.00 232.90 229.20 230.50 255.8M
2023-12-13 228.90 230.10 227.80 228.40 143.0M
2023-12-12 230.80 231.20 228.80 229.00 145.1M
2023-12-11 231.40 231.60 230.30 230.80 140.4M
2023-12-08 229.60 231.60 229.10 231.50 139.1M
2023-12-07 231.50 232.10 228.40 229.30 210.7M
2023-12-06 232.70 233.60 231.70 232.40 134.3M
2023-12-05 230.30 232.60 230.00 231.90 137.2M
2023-12-04 229.30 231.00 229.20 230.30 105.5M
2023-12-01 227.80 229.30 227.70 229.30 117.8M
2023-11-30 227.70 228.30 227.00 227.10 252.8M
2023-11-29 226.30 228.20 226.30 227.20 129.4M
2023-11-28 223.70 226.00 223.50 225.70 118.6M
2023-11-27 223.70 225.20 223.70 223.90 112.1M
2023-11-24 223.20 224.40 223.00 224.00 93.3M
2023-11-23 222.70 223.40 222.30 223.10 111.6M
2023-11-22 221.80 222.80 221.60 222.60 125.1M
2023-11-21 221.20 221.90 220.50 221.10 141.8M
2023-11-20 219.50 221.80 219.50 221.40 144.1M
2023-11-17 217.90 219.80 217.80 219.50 249.7M
2023-11-16 216.80 218.20 216.80 217.20 132.4M
2023-11-15 216.40 217.60 215.60 216.50 161.2M
2023-11-14 212.70 216.40 212.30 216.10 171.9M
2023-11-13 210.80 212.00 210.50 212.00 142.3M
2023-11-10 209.50 210.80 208.60 209.70 122.6M
2023-11-09 207.70 210.90 207.70 210.50 133.3M
2023-11-08 205.50 208.50 205.40 207.50 146.5M
2023-11-07 205.60 207.30 205.40 206.30 113.9M
2023-11-06 207.80 208.20 206.00 206.40 114.4M
2023-11-03 207.70 208.80 206.60 207.70 152.6M
2023-11-02 203.20 207.30 202.70 206.80 152.6M
2023-11-01 201.10 202.50 200.00 202.00 121.7M
2023-10-31 199.50 202.20 199.00 200.50 189.1M
2023-10-30 198.20 200.60 198.00 199.70 164.4M
2023-10-27 199.70 200.30 196.90 197.30 178.4M
2023-10-26 197.40 198.70 196.30 198.40 164.2M
2023-10-25 198.30 199.30 196.80 198.90 149.2M
2023-10-24 199.30 199.90 198.00 198.60 162.2M
2023-10-23 199.90 200.10 197.20 199.10 139.2M
2023-10-20 200.80 201.60 199.70 199.90 230.9M
2023-10-19 203.50 203.80 201.70 202.80 143.4M
2023-10-18 206.00 206.70 204.10 204.40 108.1M
2023-10-17 205.70 207.10 204.50 206.50 79.8M
2023-10-16 205.20 206.70 203.50 206.20 105.2M
2023-10-13 206.90 208.10 204.70 204.90 143.1M
2023-10-12 209.00 209.80 207.10 207.40 94.4M
2023-10-11 206.60 208.50 206.50 208.00 108.8M
2023-10-10 204.40 208.40 204.40 207.80 129.1M
2023-10-09 203.40 204.50 201.60 202.60 135.3M
2023-10-06 203.00 204.40 201.20 204.40 122.4M
2023-10-05 202.40 203.30 200.80 202.40 114.9M
2023-10-04 201.90 203.10 200.30 201.00 139.6M
2023-10-03 205.80 208.20 202.50 202.60 142.9M
2023-10-02 210.40 211.70 206.30 206.80 157.5M
2023-09-29 210.70 212.00 209.70 209.80 139.3M
2023-09-28 207.50 210.20 206.60 209.80 171.5M
2023-09-27 208.00 209.60 206.60 207.20 106.3M
2023-09-26 207.00 209.10 206.50 208.10 121.9M
2023-09-25 210.90 212.50 207.30 208.60 107.5M
2023-09-22 211.60 212.90 211.10 211.80 100.1M
2023-09-21 214.10 214.70 211.00 213.10 120.7M
2023-09-20 213.20 216.60 212.80 215.80 125.8M
2023-09-19 210.60 213.10 210.50 212.50 88.2M
2023-09-18 212.80 213.20 210.50 211.20 109.9M
2023-09-15 214.70 215.70 212.40 213.10 348.3M
2023-09-14 209.60 213.50 208.40 213.10 134.0M
2023-09-13 210.00 210.30 207.00 209.60 105.2M
2023-09-12 210.50 211.80 210.30 210.50 107.7M
2023-09-11 209.00 210.50 208.00 209.90 85.7M
2023-09-08 207.70 208.10 204.50 207.90 92.1M
2023-09-07 205.80 208.30 205.50 206.40 112.2M
2023-09-06 208.30 208.30 205.80 206.50 139.5M
2023-09-05 208.70 210.10 207.50 208.60 87.1M
2023-09-04 211.10 211.80 208.70 209.20 69.2M
2023-09-01 211.80 212.80 210.10 210.10 108.3M
2023-08-31 213.00 214.30 211.60 211.60 212.3M
2023-08-30 214.00 214.50 212.30 212.80 99.9M
2023-08-29 211.80 213.90 211.20 213.60 106.6M
2023-08-28 208.80 212.20 208.80 211.20 73.9M
2023-08-25 206.40 209.20 206.30 207.20 75.1M
2023-08-24 208.30 209.10 206.70 206.80 67.8M
2023-08-23 207.00 208.60 205.90 206.50 74.9M
2023-08-22 206.40 208.00 206.20 206.50 66.1M
2023-08-21 205.30 207.80 204.60 205.20 72.5M
2023-08-18 204.90 205.50 203.50 205.30 93.7M
2023-08-17 206.50 207.60 205.40 205.60 83.0M
2023-08-16 206.60 208.70 206.50 207.40 60.8M
2023-08-15 209.20 209.40 206.20 207.30 64.0M
2023-08-14 209.10 210.30 208.50 209.30 71.4M
2023-08-11 210.50 210.90 209.00 209.40 80.0M
2023-08-10 208.70 211.60 208.50 211.10 109.2M
2023-08-09 208.60 209.10 206.90 207.40 88.4M
2023-08-08 205.90 207.60 204.00 206.10 136.5M
2023-08-07 207.20 207.70 205.40 207.50 80.7M
2023-08-04 206.90 207.90 205.50 207.70 111.0M
2023-08-03 205.80 207.10 204.70 206.20 139.7M
2023-08-02 208.80 209.20 206.20 206.70 223.1M
2023-08-01 214.80 215.20 210.90 211.20 136.4M
2023-07-31 215.70 216.00 214.80 214.80 160.1M
2023-07-28 215.90 217.40 215.70 215.90 222.1M
2023-07-27 215.00 216.80 214.10 216.20 203.9M
2023-07-26 211.60 213.90 210.90 213.80 164.6M
2023-07-25 212.10 212.30 211.10 211.70 86.4M
2023-07-24 209.10 212.30 208.70 212.30 121.3M
2023-07-21 211.70 213.00 210.80 213.00 114.9M
2023-07-20 209.80 212.10 209.80 211.70 108.5M
2023-07-19 210.80 212.00 209.60 210.00 92.2M
2023-07-18 209.90 210.50 208.50 210.10 88.5M
2023-07-17 209.10 210.80 208.90 209.70 77.4M
2023-07-14 210.50 211.40 209.70 209.70 105.1M
2023-07-13 210.30 211.80 209.90 210.70 118.2M
2023-07-12 207.80 210.30 207.50 210.10 155.4M
2023-07-11 206.30 207.20 204.70 207.20 100.3M
2023-07-10 204.20 205.90 203.60 205.20 91.5M
2023-07-07 205.00 205.30 203.20 205.10 114.9M
2023-07-06 207.70 209.00 204.60 205.20 142.2M
2023-07-05 211.70 212.40 209.90 210.30 116.0M
2023-07-04 213.90 214.30 212.60 212.80 97.9M
2023-07-03 212.60 214.00 212.50 213.60 119.2M
2023-06-30 211.00 213.50 210.80 212.30 172.9M
2023-06-29 209.60 210.60 209.50 210.20 103.5M
2023-06-28 207.60 209.30 207.40 209.10 126.2M
2023-06-27 204.80 207.00 204.20 206.90 120.6M
2023-06-26 204.20 204.80 202.10 203.90 111.0M
2023-06-23 204.70 205.40 203.00 203.70 124.5M
2023-06-22 206.10 206.10 204.10 206.10 108.5M
2023-06-21 207.70 208.50 207.30 207.80 101.6M
2023-06-20 207.40 208.60 207.00 207.90 87.7M
2023-06-19 208.30 209.40 207.20 207.70 87.9M
2023-06-16 208.50 211.20 207.60 209.20 384.2M
2023-06-15 207.00 208.20 206.70 207.70 123.4M
2023-06-14 205.40 208.50 205.00 207.70 155.6M
2023-06-13 205.90 205.90 203.70 205.40 121.8M
2023-06-12 205.30 206.10 204.90 205.30 95.7M
2023-06-09 205.30 205.80 204.00 204.50 84.9M
2023-06-08 205.60 207.10 205.00 205.10 109.4M
2023-06-07 204.20 206.50 204.20 205.60 100.9M
2023-06-06 203.50 204.50 203.00 204.50 94.8M
2023-06-05 205.40 206.00 203.70 204.00 102.1M
2023-06-02 202.30 204.70 202.00 204.60 132.6M
2023-06-01 200.40 201.60 199.90 201.20 109.9M
2023-05-31 199.60 201.60 198.20 198.60 401.5M
2023-05-30 201.70 203.00 201.00 201.20 111.5M
2023-05-29 203.30 203.50 200.70 201.50 59.2M
2023-05-26 200.50 202.10 198.50 201.70 99.2M
2023-05-25 201.10 201.50 200.00 200.00 123.8M
2023-05-24 201.60 201.60 200.20 201.00 108.8M
2023-05-23 204.00 204.00 203.00 203.20 82.3M
2023-05-22 202.70 204.40 202.70 204.00 96.2M
2023-05-19 202.70 204.00 202.20 202.80 127.3M
2023-05-18 202.70 203.40 201.80 202.00 105.2M
2023-05-17 200.70 202.10 200.30 202.00 110.9M
2023-05-16 201.40 202.60 201.30 201.60 91.1M
2023-05-15 203.10 203.30 201.00 201.80 92.0M
2023-05-12 202.10 203.20 202.00 202.40 106.4M
2023-05-11 201.20 202.00 200.20 201.40 139.1M
2023-05-10 202.10 202.20 200.70 201.10 103.6M
2023-05-09 201.70 202.10 200.40 201.40 113.5M
2023-05-08 201.00 202.10 200.90 201.90 81.7M
2023-05-05 199.70 200.70 198.80 200.70 144.4M
2023-05-04 198.80 198.90 197.30 198.70 150.3M
2023-05-03 200.10 200.30 198.50 199.30 136.6M
2023-05-02 202.40 202.70 199.10 199.40 172.4M
2023-04-28 203.80 203.80 200.60 202.10 233.9M
2023-04-27 202.30 203.70 201.80 203.40 128.4M
2023-04-26 201.80 202.40 200.60 202.40 165.8M
2023-04-25 203.30 203.30 201.90 202.30 167.3M
2023-04-24 203.80 204.70 203.50 204.30 99.6M
2023-04-21 204.70 204.80 203.60 204.40 205.6M
2023-04-20 205.90 206.50 204.50 205.00 153.4M
2023-04-19 204.40 205.80 204.20 205.70 117.7M
2023-04-18 204.30 204.90 203.90 204.50 143.0M
2023-04-17 203.90 204.30 203.50 203.80 154.8M
2023-04-14 203.00 203.70 202.70 203.50 152.4M
2023-04-13 202.20 202.80 201.50 202.60 109.7M
2023-04-12 201.80 202.80 201.70 202.10 130.9M
2023-04-11 203.10 203.60 201.20 201.40 154.5M
2023-04-06 201.50 202.70 201.30 202.50 128.3M
2023-04-05 200.40 201.20 200.30 201.20 140.1M
2023-04-04 200.00 201.20 199.90 200.10 120.1M
2023-04-03 200.60 200.90 199.40 199.70 129.3M
2023-03-31 200.40 200.70 199.70 200.40 178.9M
2023-03-30 198.90 200.20 198.80 200.00 149.6M
2023-03-29 196.70 198.00 196.30 197.90 131.1M
2023-03-28 196.60 197.10 195.50 196.00 153.7M
2023-03-27 195.30 195.90 194.40 195.40 187.3M
2023-03-24 195.70 195.70 192.30 193.70 289.5M
2023-03-23 196.30 197.20 195.60 196.30 155.2M
2023-03-22 197.30 198.30 196.80 196.90 197.2M
2023-03-21 195.70 198.10 195.50 197.50 248.8M
2023-03-20 191.60 194.80 189.00 194.20 359.8M
2023-03-17 195.80 197.30 191.40 192.40 477.7M
2023-03-16 195.70 196.60 192.60 195.10 324.6M
2023-03-15 200.70 200.80 192.50 193.00 422.5M
2023-03-14 196.10 201.10 195.70 200.60 300.0M
2023-03-13 204.40 204.40 195.00 196.60 426.5M
2023-03-10 203.70 205.00 202.10 204.70 279.9M
2023-03-09 209.00 209.10 207.30 208.20 116.7M
2023-03-08 207.30 209.70 206.80 209.30 123.5M
2023-03-07 210.20 210.80 207.80 207.90 159.2M
2023-03-06 210.10 210.70 208.60 210.40 145.5M
2023-03-03 206.50 209.40 206.50 209.20 161.3M
2023-03-02 204.80 205.90 203.60 205.70 157.4M
2023-03-01 208.20 209.00 205.20 205.60 187.2M
2023-02-28 205.10 208.70 204.50 207.50 306.1M
2023-02-27 203.80 206.40 203.80 205.40 150.1M
2023-02-24 203.90 205.40 202.30 202.50 254.0M
2023-02-23 202.10 203.90 202.00 203.30 144.0M
2023-02-22 203.00 203.10 200.50 201.80 154.7M
2023-02-21 203.90 204.70 202.40 203.80 116.1M
2023-02-20 206.30 206.70 204.40 204.50 101.2M
2023-02-17 204.40 206.60 203.60 205.80 168.4M
2023-02-16 206.00 206.60 204.80 205.70 170.1M
2023-02-15 204.30 205.30 204.00 204.90 124.5M
2023-02-14 203.40 205.30 203.30 204.10 153.0M
2023-02-13 200.90 202.90 200.60 202.80 108.8M
2023-02-10 202.80 202.80 199.30 200.50 179.7M
2023-02-09 204.10 204.80 203.50 203.50 142.1M
2023-02-08 203.00 204.30 202.50 203.10 181.8M
2023-02-07 201.70 202.60 201.30 201.80 145.4M
2023-02-06 201.90 202.50 200.70 201.50 148.0M
2023-02-03 202.80 203.60 201.40 203.10 297.6M
2023-02-02 201.20 204.40 200.90 203.20 364.8M
2023-02-01 198.90 200.70 198.90 200.10 236.1M
2023-01-31 199.10 199.50 197.70 198.60 239.3M
2023-01-30 198.90 199.30 198.10 199.00 152.8M
2023-01-27 198.90 199.70 198.30 199.20 201.0M
2023-01-26 197.90 199.00 197.70 198.60 304.4M
2023-01-25 197.00 197.20 195.80 196.90 166.3M
2023-01-24 196.80 197.30 195.80 197.10 123.9M
2023-01-23 196.20 197.30 195.80 196.60 134.7M
2023-01-20 194.00 196.00 194.00 196.00 189.0M
2023-01-19 195.30 195.30 191.60 193.10 236.2M
2023-01-18 195.70 197.50 195.70 196.20 202.9M
2023-01-17 194.70 195.90 194.10 195.30 145.7M
2023-01-16 195.40 195.90 194.30 194.90 125.1M
2023-01-13 194.10 195.90 193.90 195.10 197.1M
2023-01-12 192.00 194.30 191.90 193.90 203.5M
2023-01-11 191.60 192.50 191.10 191.70 166.1M
2023-01-10 190.50 191.60 190.40 191.40 147.7M
2023-01-09 191.00 191.60 190.30 191.00 215.7M
2023-01-06 189.10 191.00 188.60 191.00 162.2M
2023-01-05 186.90 188.80 186.90 188.60 182.4M
2023-01-04 184.90 187.50 184.90 187.50 206.8M
2023-01-03 183.20 185.20 182.40 183.90 164.7M
2023-01-02 181.70 183.60 181.30 183.30 92.2M