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
2025-09-29 362.50 362.50 360.20 360.70 81.0M
2025-09-26 357.80 362.00 357.30 361.60 87.9M
2025-09-25 357.20 357.90 355.20 356.50 86.3M
2025-09-24 356.90 359.00 354.60 357.60 90.6M
2025-09-23 356.60 357.60 355.00 356.70 93.8M
2025-09-22 358.30 358.80 354.00 354.70 105.2M
2025-09-19 358.00 361.00 357.50 359.20 304.7M
2025-09-18 358.30 358.80 354.90 357.10 88.0M
2025-09-17 357.80 358.10 355.80 355.90 92.5M
2025-09-16 362.40 362.70 356.40 356.80 108.8M
2025-09-15 361.70 363.10 361.10 362.60 86.0M
2025-09-12 360.80 360.90 357.70 360.40 86.2M
2025-09-11 359.20 360.90 357.80 360.70 88.3M
2025-09-10 355.90 359.00 355.30 358.10 121.3M
2025-09-09 352.80 353.30 350.80 353.20 86.3M
2025-09-08 349.70 352.90 349.40 352.70 72.2M
2025-09-05 351.40 352.30 347.80 348.90 85.9M
2025-09-04 347.40 350.70 345.80 350.60 81.6M
2025-09-03 346.00 347.50 344.30 347.40 79.4M
2025-09-02 350.80 351.20 343.90 345.30 83.4M
2025-09-01 351.60 352.00 349.40 351.20 56.5M
2025-08-29 353.80 354.10 349.90 351.10 77.5M
2025-08-28 354.10 355.00 352.10 354.50 65.9M
2025-08-27 355.60 356.30 352.00 353.20 80.7M
2025-08-26 356.20 357.10 355.00 355.50 152.5M
2025-08-25 360.70 361.10 358.00 359.00 59.7M
2025-08-22 359.30 363.20 359.10 362.10 72.3M
2025-08-21 359.60 359.90 356.80 359.90 97.9M
2025-08-20 358.70 360.00 358.50 359.60 69.7M
2025-08-19 358.90 361.10 358.60 359.90 88.0M
2025-08-18 359.10 359.50 356.60 358.70 70.2M
2025-08-15 360.10 360.70 357.90 359.30 80.5M
2025-08-14 354.30 357.80 354.30 357.70 89.2M
2025-08-13 350.90 353.90 350.80 353.50 87.1M
2025-08-12 350.90 351.90 349.50 349.90 102.2M
2025-08-11 350.00 350.40 347.00 349.80 83.4M
2025-08-08 346.70 349.80 346.40 349.10 95.1M
2025-08-07 343.90 346.10 343.90 346.10 102.0M
2025-08-06 341.00 342.70 339.60 342.70 95.5M
2025-08-05 340.50 340.70 336.80 339.80 88.5M
2025-08-04 334.50 339.30 334.20 339.30 88.5M
2025-08-01 337.90 338.20 331.80 333.30 147.8M
2025-07-31 340.90 344.20 339.40 339.60 163.4M
2025-07-30 337.40 339.50 335.00 339.20 134.9M
2025-07-29 335.70 339.40 335.30 338.40 129.1M
2025-07-28 338.80 339.70 335.00 335.50 145.6M
2025-07-25 335.90 336.20 334.00 335.80 85.9M
2025-07-24 334.90 337.80 334.70 336.20 146.5M
2025-07-23 333.00 335.40 331.40 332.00 138.2M
2025-07-22 330.40 331.60 329.40 331.40 86.5M
2025-07-21 330.30 331.20 329.20 331.20 81.6M
2025-07-18 331.40 331.90 329.80 330.30 94.0M
2025-07-17 329.40 330.60 329.10 330.40 86.5M
2025-07-16 327.70 330.10 327.70 328.10 97.1M
2025-07-15 331.70 332.20 327.40 327.80 87.4M
2025-07-14 328.20 331.30 328.10 331.20 86.3M
2025-07-11 332.10 332.70 329.80 330.60 95.7M
2025-07-10 335.90 336.00 333.00 333.30 110.9M
2025-07-09 332.80 335.60 332.70 335.60 123.3M
2025-07-08 332.40 332.80 331.30 332.00 120.5M
2025-07-07 329.40 331.80 328.90 331.80 100.3M
2025-07-04 332.00 332.60 328.50 329.70 83.3M
2025-07-03 330.50 332.70 329.40 332.70 104.3M
2025-07-02 330.00 331.20 328.90 330.00 132.2M
2025-07-01 329.20 329.90 328.00 328.80 98.0M
2025-06-30 329.30 329.30 326.80 328.70 110.5M
2025-06-27 326.20 328.20 326.00 328.20 100.1M
2025-06-26 325.70 326.50 324.60 325.10 93.4M
2025-06-25 329.60 329.60 324.90 324.90 107.1M
2025-06-24 329.10 330.10 327.80 329.20 143.2M
2025-06-23 324.00 326.20 323.50 325.40 101.0M
2025-06-20 323.80 327.00 323.80 325.60 286.5M
2025-06-19 325.90 326.50 323.60 323.60 82.2M
2025-06-18 326.70 327.90 325.60 327.00 94.9M
2025-06-17 328.30 328.50 325.90 326.80 112.5M
2025-06-16 326.80 330.70 326.80 330.30 140.9M
2025-06-13 326.60 326.80 325.00 326.50 130.0M
2025-06-12 329.30 330.60 327.40 329.80 102.2M
2025-06-11 331.00 331.50 329.60 330.60 98.4M
2025-06-10 332.60 333.40 332.10 332.10 100.4M
2025-06-09 332.20 333.30 331.80 332.60 75.6M
2025-06-06 331.50 333.10 331.30 332.50 78.3M
2025-06-05 329.70 331.80 328.90 331.70 98.9M
2025-06-04 331.20 331.40 328.90 330.00 102.0M
2025-06-03 332.20 332.40 329.60 330.40 104.0M
2025-06-02 330.10 332.20 330.00 331.60 89.8M
2025-05-30 330.40 331.80 329.90 330.80 449.1M
2025-05-29 331.30 331.30 329.70 330.20 83.5M
2025-05-28 331.60 332.50 329.80 329.90 107.7M
2025-05-27 331.50 333.10 331.00 332.10 115.1M
2025-05-26 332.40 332.70 331.50 331.80 87.1M
2025-05-23 332.80 333.70 326.10 330.00 173.1M
2025-05-22 332.00 332.60 330.90 332.60 106.1M
2025-05-21 332.60 334.00 332.30 333.10 114.3M
2025-05-20 330.70 333.60 330.50 333.30 141.0M
2025-05-19 329.60 329.90 328.50 329.90 104.2M
2025-05-16 328.20 329.40 327.80 329.40 122.3M
2025-05-15 325.60 327.40 325.30 327.40 111.2M
2025-05-14 325.20 326.20 324.90 326.10 158.4M
2025-05-13 323.60 325.60 323.40 325.10 118.5M
2025-05-12 323.50 324.70 322.20 323.50 144.2M
2025-05-09 321.40 322.60 321.00 322.10 127.5M
2025-05-08 321.20 321.40 320.30 321.20 136.3M
2025-05-07 321.40 321.70 320.30 321.00 118.5M
2025-05-06 322.00 322.30 320.00 321.70 111.7M
2025-05-05 320.90 321.50 320.70 321.50 85.4M
2025-05-02 320.10 320.50 318.80 320.50 141.2M
2025-04-30 319.40 319.60 315.60 318.40 200.8M
2025-04-29 320.80 321.00 318.50 319.40 116.6M
2025-04-28 319.40 320.10 318.90 319.90 117.2M
2025-04-25 317.70 318.90 317.40 318.60 115.0M
2025-04-24 316.20 317.10 315.50 316.40 104.4M
2025-04-23 316.20 316.80 315.30 316.70 163.1M
2025-04-22 311.90 314.20 311.70 314.20 109.9M
2025-04-18 312.60 313.00 311.60 312.40 119.0M
2025-04-17 312.60 313.00 311.60 312.40 119.0M
2025-04-16 311.50 312.70 310.40 312.70 127.3M
2025-04-15 309.00 311.90 308.70 311.90 124.7M
2025-04-14 307.60 308.80 306.00 308.50 120.6M
2025-04-11 305.30 306.00 302.70 304.30 135.2M
2025-04-10 311.30 312.10 304.60 304.60 277.1M
2025-04-09 296.80 299.20 294.90 297.50 221.6M
2025-04-08 299.10 303.20 295.90 301.20 232.2M
2025-04-07 301.70 305.60 293.20 296.60 423.0M
2025-04-04 323.50 323.70 302.60 307.20 371.4M
2025-04-03 324.90 328.40 324.10 326.20 209.8M
2025-04-02 328.10 330.10 327.30 330.10 107.8M
2025-04-01 326.10 329.60 325.20 328.80 123.0M
2025-03-31 326.90 327.50 322.70 324.70 167.1M
2025-03-28 330.30 332.30 327.80 329.00 121.6M
2025-03-27 329.50 332.80 328.00 331.80 107.0M
2025-03-26 333.30 333.80 331.60 332.00 109.3M
2025-03-25 330.20 333.70 330.10 333.00 111.2M
2025-03-24 331.60 332.80 328.60 329.10 105.6M
2025-03-21 327.60 329.90 326.50 329.70 327.8M
2025-03-20 331.10 332.40 326.90 328.70 131.9M
2025-03-19 327.80 331.50 327.30 331.10 118.5M
2025-03-18 325.60 329.80 325.00 329.80 159.9M
2025-03-17 321.50 324.80 320.60 324.80 112.3M
2025-03-14 316.60 321.40 316.10 321.40 127.7M
2025-03-13 315.00 318.70 314.70 316.90 112.7M
2025-03-12 319.90 320.40 314.20 316.50 139.4M
2025-03-11 323.10 324.80 317.40 318.30 173.7M
2025-03-10 327.80 328.50 322.60 323.40 164.7M
2025-03-07 324.90 328.50 324.20 327.70 134.5M
2025-03-06 328.10 329.20 323.80 327.10 176.6M
2025-03-05 327.00 329.90 326.40 326.60 177.4M
2025-03-04 327.90 328.80 321.00 322.00 195.2M
2025-03-03 330.70 333.30 327.10 331.30 153.8M
2025-02-28 327.70 330.60 327.00 330.60 251.6M
2025-02-27 327.20 329.80 326.00 328.50 159.4M
2025-02-26 324.60 330.40 324.50 330.20 125.6M
2025-02-25 320.10 327.00 320.00 324.20 150.8M
2025-02-24 320.10 322.30 318.90 321.30 120.8M
2025-02-21 319.60 320.60 318.00 319.60 125.1M
2025-02-20 319.00 321.60 318.70 320.00 127.1M
2025-02-19 323.90 325.40 318.60 319.00 131.0M
2025-02-18 321.80 325.40 321.40 325.00 127.4M
2025-02-17 319.40 321.90 319.40 321.50 98.5M
2025-02-14 318.60 320.60 317.70 319.80 123.3M
2025-02-13 320.00 320.30 317.80 319.30 123.5M
2025-02-12 316.00 318.80 315.80 318.60 152.2M
2025-02-11 312.80 315.00 312.40 314.90 132.4M
2025-02-10 312.40 314.00 312.00 313.10 104.2M
2025-02-07 314.00 314.90 312.10 312.60 129.9M
2025-02-06 309.40 314.00 309.40 313.70 183.0M
2025-02-05 305.10 308.30 305.00 308.30 189.3M
2025-02-04 299.10 304.20 298.00 303.70 121.1M
2025-02-03 296.20 300.60 295.80 298.90 147.7M
2025-01-31 306.10 306.60 303.40 303.70 107.1M
2025-01-30 302.50 305.30 302.40 305.20 122.5M
2025-01-29 298.60 301.30 298.50 301.20 123.7M
2025-01-28 292.10 298.10 291.80 297.20 102.2M
2025-01-27 289.20 293.50 289.00 292.50 105.7M
2025-01-24 293.70 294.00 290.60 292.00 105.6M
2025-01-23 288.80 292.50 288.50 292.30 121.5M
2025-01-22 290.50 291.40 287.90 289.10 119.1M
2025-01-21 289.10 290.50 288.10 290.30 98.7M
2025-01-20 290.00 292.10 289.60 290.70 135.8M
2025-01-17 288.90 290.60 288.60 289.90 120.7M
2025-01-16 291.50 291.50 286.60 287.70 118.3M
2025-01-15 286.30 290.10 285.20 289.40 124.5M
2025-01-14 284.90 286.30 284.20 285.10 120.3M
2025-01-13 282.40 283.70 281.70 283.20 109.1M
2025-01-10 288.20 288.60 283.70 284.10 133.3M
2025-01-09 284.20 288.40 284.10 288.30 97.9M
2025-01-08 285.50 287.50 282.90 285.40 123.0M
2025-01-07 285.40 287.40 283.30 285.80 115.3M
2025-01-06 282.40 285.70 280.10 285.70 109.0M
2025-01-03 282.00 282.50 280.70 281.10 71.2M
2025-01-02 279.90 281.80 275.70 281.80 105.4M