IBEX Top Dividend (IBEXD)

IBEXD
🏛️ Spanien →
4,327.60
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
2022-12-30 2,553.00 2,553.20 2,526.70 2,527.90 35.2M
2022-12-29 2,536.60 2,558.50 2,525.60 2,557.90 36.4M
2022-12-28 2,545.80 2,558.20 2,537.60 2,541.40 31.0M
2022-12-27 2,559.70 2,565.80 2,541.70 2,542.40 29.2M
2022-12-26 2,548.30 2,559.20 2,540.10 2,549.30 26.5M
2022-12-23 2,548.30 2,559.20 2,540.10 2,549.30 26.5M
2022-12-22 2,550.40 2,560.90 2,544.70 2,550.70 32.7M
2022-12-21 2,523.00 2,549.10 2,517.70 2,545.20 40.0M
2022-12-20 2,499.20 2,521.90 2,491.00 2,517.40 41.1M
2022-12-19 2,508.80 2,521.60 2,502.60 2,511.60 37.8M
2022-12-16 2,527.90 2,530.50 2,494.40 2,509.30 101.3M
2022-12-15 2,547.70 2,562.80 2,532.40 2,536.70 54.8M
2022-12-14 2,546.10 2,558.40 2,543.20 2,557.90 53.8M
2022-12-13 2,550.20 2,572.20 2,532.60 2,552.50 56.7M
2022-12-12 2,559.60 2,565.20 2,550.80 2,551.40 44.4M
2022-12-09 2,552.60 2,564.60 2,541.70 2,564.60 40.7M
2022-12-08 2,576.40 2,577.60 2,549.60 2,549.80 45.2M
2022-12-07 2,577.60 2,584.70 2,566.80 2,573.90 44.3M
2022-12-06 2,580.70 2,589.90 2,575.40 2,581.60 37.5M
2022-12-05 2,584.90 2,595.90 2,581.30 2,590.50 34.8M
2022-12-02 2,585.80 2,598.20 2,574.80 2,592.20 42.7M
2022-12-01 2,597.90 2,607.50 2,583.20 2,589.70 48.4M
2022-11-30 2,589.20 2,593.10 2,574.10 2,584.20 103.0M
2022-11-29 2,571.60 2,590.30 2,563.80 2,584.40 49.2M
2022-11-28 2,588.40 2,588.50 2,566.40 2,568.10 40.2M
2022-11-25 2,594.30 2,603.50 2,591.00 2,601.00 39.4M
2022-11-24 2,595.40 2,606.60 2,589.70 2,600.80 38.0M
2022-11-23 2,604.80 2,610.60 2,586.60 2,589.70 41.4M
2022-11-22 2,575.40 2,606.60 2,575.30 2,601.00 45.8M
2022-11-21 2,540.70 2,572.70 2,539.70 2,566.70 34.7M
2022-11-18 2,533.10 2,544.80 2,522.60 2,544.80 46.5M
2022-11-17 2,529.10 2,533.40 2,504.10 2,517.60 34.5M
2022-11-16 2,541.30 2,543.50 2,511.30 2,523.60 41.1M
2022-11-15 2,529.10 2,538.30 2,522.30 2,538.10 43.4M
2022-11-14 2,511.00 2,534.30 2,506.60 2,522.10 36.9M
2022-11-11 2,524.50 2,524.90 2,496.70 2,499.80 52.6M
2022-11-10 2,508.60 2,535.00 2,503.50 2,525.60 49.2M
2022-11-09 2,497.20 2,514.80 2,494.20 2,512.90 40.8M
2022-11-08 2,484.90 2,502.60 2,479.10 2,499.20 39.5M
2022-11-07 2,477.90 2,494.70 2,470.60 2,490.10 45.2M
2022-11-04 2,475.70 2,489.60 2,447.40 2,472.70 54.2M
2022-11-03 2,467.30 2,472.70 2,454.30 2,465.60 37.7M
2022-11-02 2,496.70 2,496.90 2,474.60 2,480.50 47.3M
2022-11-01 2,503.60 2,509.80 2,480.50 2,489.50 34.6M
2022-10-31 2,464.00 2,487.70 2,452.90 2,487.70 42.3M
2022-10-28 2,434.10 2,463.70 2,429.00 2,463.70 43.6M
2022-10-27 2,417.30 2,451.20 2,409.20 2,445.60 44.9M
2022-10-26 2,396.20 2,416.80 2,385.80 2,416.80 44.1M
2022-10-25 2,379.40 2,387.00 2,361.70 2,386.60 38.6M
2022-10-24 2,355.20 2,381.40 2,344.20 2,369.90 39.0M
2022-10-21 2,353.00 2,356.00 2,321.90 2,344.90 115.4M
2022-10-20 2,359.30 2,371.40 2,347.00 2,365.70 49.1M
2022-10-19 2,358.70 2,362.30 2,342.90 2,354.70 33.9M
2022-10-18 2,350.50 2,365.90 2,346.20 2,356.30 35.3M
2022-10-17 2,311.70 2,353.50 2,309.60 2,343.50 46.4M
2022-10-14 2,316.80 2,325.50 2,296.60 2,301.50 46.6M
2022-10-13 2,263.60 2,294.50 2,252.30 2,283.30 44.7M
2022-10-12 2,301.40 2,301.90 2,265.50 2,266.30 40.8M
2022-10-11 2,297.40 2,302.80 2,284.80 2,298.00 36.8M
2022-10-10 2,316.70 2,318.10 2,298.70 2,306.40 31.9M
2022-10-07 2,333.60 2,341.80 2,319.20 2,322.60 34.4M
2022-10-06 2,366.60 2,380.50 2,329.90 2,331.00 39.7M
2022-10-05 2,388.90 2,392.10 2,344.20 2,359.40 38.7M
2022-10-04 2,370.80 2,401.80 2,367.10 2,399.90 44.7M
2022-10-03 2,314.50 2,361.20 2,310.80 2,359.20 39.1M
2022-09-30 2,321.70 2,334.40 2,314.20 2,328.30 50.3M
2022-09-29 2,336.60 2,337.70 2,295.50 2,309.30 47.4M
2022-09-28 2,328.70 2,336.40 2,287.80 2,334.90 50.2M
2022-09-27 2,358.10 2,366.20 2,330.80 2,335.20 47.0M
2022-09-26 2,360.70 2,367.00 2,331.40 2,348.30 45.1M
2022-09-23 2,417.90 2,418.30 2,364.80 2,373.70 48.6M
2022-09-22 2,409.70 2,432.20 2,405.70 2,417.40 40.3M
2022-09-21 2,436.20 2,446.00 2,427.20 2,428.30 44.7M
2022-09-20 2,497.10 2,508.60 2,439.60 2,439.60 47.6M
2022-09-19 2,481.30 2,497.70 2,466.90 2,491.60 29.1M
2022-09-16 2,487.20 2,498.80 2,482.50 2,486.40 88.8M
2022-09-15 2,508.50 2,520.80 2,496.50 2,508.20 52.9M
2022-09-14 2,519.70 2,526.50 2,501.60 2,505.40 45.7M
2022-09-13 2,555.70 2,561.30 2,519.70 2,522.50 43.9M
2022-09-12 2,523.90 2,555.60 2,520.90 2,552.50 39.2M
2022-09-09 2,492.30 2,527.50 2,492.10 2,517.70 35.4M
2022-09-08 2,495.90 2,497.60 2,469.60 2,492.20 43.6M
2022-09-07 2,488.20 2,502.40 2,479.00 2,489.10 42.6M
2022-09-06 2,508.90 2,517.10 2,494.00 2,497.50 31.7M
2022-09-05 2,495.50 2,508.60 2,490.30 2,507.00 30.2M
2022-09-02 2,499.10 2,531.30 2,485.10 2,529.20 29.8M
2022-09-01 2,492.00 2,496.80 2,479.90 2,491.10 34.0M
2022-08-31 2,521.80 2,528.10 2,495.10 2,503.60 66.0M
2022-08-30 2,539.80 2,559.30 2,525.90 2,525.90 32.0M
2022-08-29 2,530.20 2,539.40 2,520.40 2,536.30 27.3M
2022-08-26 2,577.60 2,582.00 2,540.00 2,548.90 30.5M
2022-08-25 2,572.60 2,585.70 2,565.10 2,569.50 23.1M
2022-08-24 2,575.80 2,580.50 2,563.50 2,566.40 31.8M
2022-08-23 2,579.50 2,588.90 2,573.00 2,580.50 31.3M
2022-08-22 2,580.70 2,589.10 2,566.50 2,589.10 32.5M
2022-08-19 2,605.90 2,607.00 2,587.50 2,596.20 30.3M
2022-08-18 2,609.10 2,620.20 2,601.00 2,612.20 28.7M
2022-08-17 2,625.90 2,631.00 2,600.50 2,606.70 30.4M
2022-08-16 2,603.60 2,629.10 2,603.40 2,628.70 34.3M
2022-08-15 2,606.10 2,607.30 2,587.70 2,597.00 23.6M
2022-08-12 2,601.80 2,613.20 2,596.20 2,597.60 28.6M
2022-08-11 2,603.90 2,606.30 2,592.00 2,598.00 31.5M
2022-08-10 2,590.60 2,596.70 2,583.50 2,593.90 36.4M
2022-08-09 2,567.00 2,597.10 2,560.40 2,592.80 34.7M
2022-08-08 2,561.80 2,572.00 2,549.50 2,566.20 31.0M
2022-08-05 2,530.30 2,550.60 2,523.10 2,547.60 35.8M
2022-08-04 2,535.70 2,546.50 2,531.60 2,534.00 36.3M
2022-08-03 2,532.20 2,543.90 2,526.70 2,536.10 40.1M
2022-08-02 2,522.50 2,541.80 2,518.00 2,537.60 34.3M
2022-08-01 2,562.20 2,574.40 2,528.60 2,530.80 42.0M
2022-07-29 2,554.10 2,579.30 2,553.00 2,568.50 54.8M
2022-07-28 2,567.90 2,574.00 2,524.50 2,540.80 55.4M
2022-07-27 2,556.00 2,557.10 2,534.80 2,549.40 39.8M
2022-07-26 2,541.60 2,550.70 2,530.10 2,546.00 33.1M
2022-07-25 2,509.20 2,538.50 2,505.90 2,538.50 30.6M
2022-07-22 2,492.70 2,514.50 2,492.70 2,510.90 49.3M
2022-07-21 2,492.10 2,516.00 2,486.60 2,498.40 46.3M
2022-07-20 2,530.70 2,532.20 2,498.90 2,502.00 33.3M
2022-07-19 2,496.50 2,538.20 2,491.30 2,524.60 37.8M
2022-07-18 2,506.60 2,514.10 2,492.10 2,503.30 37.0M
2022-07-15 2,478.20 2,499.90 2,470.50 2,492.20 41.7M
2022-07-14 2,502.80 2,510.80 2,456.70 2,471.10 45.2M
2022-07-13 2,517.70 2,524.60 2,500.20 2,514.70 41.7M
2022-07-12 2,535.00 2,542.40 2,496.90 2,527.20 58.6M
2022-07-11 2,531.00 2,545.30 2,524.80 2,537.70 35.4M
2022-07-08 2,542.20 2,553.70 2,530.70 2,550.90 37.9M
2022-07-07 2,517.10 2,551.60 2,510.90 2,544.70 53.0M
2022-07-06 2,550.10 2,556.90 2,501.30 2,502.20 58.9M
2022-07-05 2,596.20 2,596.20 2,537.90 2,538.60 51.1M
2022-07-04 2,612.30 2,621.90 2,597.70 2,600.40 30.9M
2022-07-01 2,582.70 2,620.30 2,577.00 2,604.90 40.9M
2022-06-30 2,621.70 2,632.40 2,596.80 2,612.50 55.6M
2022-06-29 2,653.70 2,657.00 2,626.40 2,642.10 41.0M
2022-06-28 2,641.20 2,679.80 2,639.70 2,672.00 38.6M
2022-06-27 2,634.40 2,646.20 2,611.40 2,631.70 35.5M
2022-06-24 2,609.50 2,634.20 2,599.10 2,631.50 46.7M
2022-06-23 2,603.60 2,626.70 2,584.20 2,596.60 52.4M
2022-06-22 2,625.50 2,625.60 2,589.80 2,612.70 47.3M
2022-06-21 2,656.70 2,665.90 2,635.50 2,637.60 38.0M
2022-06-20 2,621.60 2,651.60 2,614.50 2,648.90 33.2M
2022-06-17 2,612.00 2,639.60 2,587.30 2,611.20 102.9M
2022-06-16 2,624.40 2,630.40 2,593.80 2,607.10 45.7M
2022-06-15 2,624.20 2,648.40 2,615.30 2,628.20 48.6M
2022-06-14 2,649.10 2,664.80 2,601.10 2,601.10 43.0M
2022-06-13 2,667.80 2,667.80 2,632.00 2,643.00 52.0M
2022-06-10 2,747.10 2,747.10 2,678.30 2,692.90 57.2M
2022-06-09 2,771.90 2,776.50 2,752.70 2,755.00 45.5M
2022-06-08 2,791.80 2,792.70 2,770.40 2,779.40 39.5M
2022-06-07 2,772.90 2,791.80 2,772.90 2,791.20 43.9M
2022-06-06 2,778.80 2,786.60 2,768.90 2,779.80 31.5M
2022-06-03 2,773.90 2,775.60 2,751.70 2,762.90 34.8M
2022-06-02 2,774.70 2,779.90 2,757.00 2,764.60 33.7M
2022-06-01 2,795.60 2,802.00 2,767.50 2,769.00 49.2M
2022-05-31 2,790.50 2,803.10 2,787.90 2,792.70 111.4M
2022-05-30 2,813.10 2,818.80 2,787.60 2,793.90 40.8M
2022-05-27 2,803.60 2,808.50 2,795.00 2,806.10 48.6M
2022-05-26 2,800.70 2,810.70 2,795.70 2,805.10 42.8M
2022-05-25 2,774.90 2,798.70 2,774.20 2,795.80 50.9M
2022-05-24 2,736.70 2,769.90 2,735.50 2,764.30 41.7M
2022-05-23 2,739.40 2,753.20 2,730.60 2,753.20 35.9M
2022-05-20 2,715.40 2,730.60 2,705.90 2,712.00 44.1M
2022-05-19 2,694.60 2,707.60 2,689.60 2,696.00 42.2M
2022-05-18 2,706.70 2,732.00 2,706.70 2,716.30 43.2M
2022-05-17 2,683.80 2,707.70 2,683.50 2,701.20 36.7M
2022-05-16 2,659.40 2,676.20 2,648.60 2,673.20 35.3M
2022-05-13 2,654.60 2,666.30 2,647.20 2,657.90 42.4M
2022-05-12 2,633.70 2,657.80 2,630.60 2,643.50 51.8M
2022-05-11 2,624.30 2,660.90 2,622.10 2,659.20 46.8M
2022-05-10 2,625.80 2,638.40 2,616.50 2,616.80 37.5M
2022-05-09 2,654.40 2,669.30 2,612.80 2,612.80 43.6M
2022-05-06 2,670.40 2,675.10 2,648.30 2,657.40 50.5M
2022-05-05 2,713.90 2,715.00 2,677.20 2,678.30 45.2M
2022-05-04 2,702.80 2,703.10 2,679.40 2,682.00 39.6M
2022-05-03 2,667.20 2,696.10 2,662.70 2,696.00 37.3M
2022-05-02 2,685.70 2,696.50 2,634.80 2,658.50 44.1M
2022-04-29 2,708.10 2,708.10 2,687.70 2,693.70 63.3M
2022-04-28 2,698.10 2,719.80 2,679.80 2,705.50 70.5M
2022-04-27 2,669.40 2,688.40 2,645.60 2,687.60 50.8M
2022-04-26 2,703.30 2,708.00 2,664.50 2,667.70 49.9M
2022-04-25 2,677.20 2,693.80 2,665.20 2,682.10 49.5M
2022-04-22 2,702.50 2,718.90 2,690.40 2,696.00 85.0M
2022-04-21 2,725.00 2,738.70 2,717.70 2,717.70 50.2M
2022-04-20 2,703.90 2,718.90 2,696.80 2,716.10 47.9M
2022-04-19 2,708.60 2,714.50 2,694.20 2,701.30 50.9M
2022-04-14 2,692.10 2,724.50 2,684.10 2,715.70 53.1M
2022-04-13 2,658.40 2,687.40 2,657.50 2,681.40 53.2M
2022-04-12 2,636.40 2,661.90 2,623.00 2,661.10 58.6M
2022-04-11 2,657.60 2,667.30 2,648.10 2,651.40 45.1M
2022-04-08 2,639.50 2,661.10 2,638.30 2,661.10 56.7M
2022-04-07 2,601.70 2,642.70 2,601.00 2,618.40 54.5M
2022-04-06 2,617.40 2,630.50 2,596.90 2,602.80 61.7M
2022-04-05 2,596.30 2,622.10 2,585.10 2,622.10 50.5M
2022-04-04 2,617.60 2,619.90 2,590.70 2,594.00 35.7M
2022-04-01 2,607.30 2,609.70 2,596.40 2,604.00 33.8M
2022-03-31 2,607.10 2,618.50 2,593.90 2,593.90 44.4M
2022-03-30 2,598.90 2,608.80 2,588.70 2,608.80 38.7M
2022-03-29 2,591.40 2,604.50 2,583.60 2,604.50 52.4M
2022-03-28 2,573.50 2,605.50 2,572.90 2,576.20 42.3M
2022-03-25 2,549.80 2,567.10 2,539.40 2,567.10 34.9M
2022-03-24 2,542.60 2,553.90 2,534.70 2,542.70 37.6M
2022-03-23 2,575.00 2,579.80 2,532.30 2,532.30 48.8M
2022-03-22 2,555.70 2,572.00 2,545.10 2,572.00 44.2M
2022-03-21 2,526.20 2,553.80 2,525.80 2,542.90 37.1M
2022-03-18 2,541.70 2,543.50 2,507.30 2,524.50 112.4M
2022-03-17 2,528.10 2,542.20 2,517.40 2,538.80 52.3M
2022-03-16 2,516.50 2,537.30 2,508.50 2,520.00 73.3M
2022-03-15 2,468.20 2,490.30 2,456.40 2,485.30 53.8M
2022-03-14 2,488.90 2,506.60 2,476.50 2,484.60 60.7M
2022-03-11 2,467.00 2,515.80 2,460.90 2,469.30 67.4M
2022-03-10 2,455.00 2,468.00 2,424.90 2,453.90 63.2M
2022-03-09 2,427.20 2,450.50 2,418.70 2,448.80 80.6M
2022-03-08 2,350.70 2,419.20 2,347.70 2,382.70 84.5M
2022-03-07 2,325.20 2,383.50 2,269.60 2,358.00 93.2M
2022-03-04 2,434.50 2,437.30 2,368.80 2,368.80 83.9M
2022-03-03 2,502.20 2,512.30 2,434.40 2,439.70 75.9M
2022-03-02 2,479.60 2,512.60 2,458.90 2,503.10 75.7M
2022-03-01 2,527.60 2,545.90 2,481.60 2,481.60 74.4M
2022-02-28 2,500.80 2,533.30 2,497.70 2,531.50 96.3M
2022-02-25 2,466.80 2,537.50 2,458.70 2,531.70 78.5M
2022-02-24 2,433.90 2,479.30 2,425.20 2,454.90 103.2M
2022-02-23 2,524.00 2,541.20 2,505.20 2,512.40 48.0M
2022-02-22 2,498.30 2,531.00 2,483.80 2,516.00 53.5M
2022-02-21 2,575.60 2,583.60 2,536.80 2,546.80 39.6M
2022-02-18 2,583.60 2,598.00 2,564.60 2,571.30 44.4M
2022-02-17 2,601.10 2,608.30 2,576.60 2,581.20 44.7M
2022-02-16 2,589.70 2,609.10 2,588.60 2,602.40 36.7M
2022-02-15 2,551.20 2,587.90 2,547.70 2,584.00 47.8M
2022-02-14 2,574.20 2,591.70 2,547.30 2,562.30 63.5M
2022-02-11 2,607.10 2,615.90 2,597.10 2,615.80 48.9M
2022-02-10 2,619.40 2,633.00 2,613.40 2,625.80 51.4M
2022-02-09 2,590.50 2,614.10 2,579.90 2,614.10 47.1M
2022-02-08 2,560.40 2,586.80 2,559.60 2,569.70 56.2M
2022-02-07 2,572.10 2,572.70 2,542.20 2,558.60 52.3M
2022-02-04 2,595.30 2,599.40 2,551.90 2,556.50 48.4M
2022-02-03 2,581.30 2,595.80 2,576.00 2,585.10 48.0M
2022-02-02 2,589.20 2,592.00 2,578.20 2,580.60 36.4M
2022-02-01 2,577.20 2,586.20 2,569.30 2,580.40 45.9M
2022-01-31 2,580.70 2,584.30 2,553.20 2,560.90 137.3M
2022-01-28 2,577.50 2,577.50 2,539.10 2,561.20 118.7M
2022-01-27 2,528.70 2,582.80 2,523.30 2,574.20 179.6M
2022-01-26 2,514.10 2,547.20 2,513.70 2,536.80 111.9M
2022-01-25 2,484.10 2,507.80 2,476.30 2,500.50 119.8M
2022-01-24 2,527.20 2,533.90 2,459.30 2,477.40 154.0M
2022-01-21 2,536.30 2,550.40 2,519.60 2,534.10 125.3M
2022-01-20 2,564.10 2,572.90 2,553.50 2,560.70 99.0M
2022-01-19 2,579.50 2,590.50 2,559.80 2,567.40 139.0M
2022-01-18 2,593.60 2,604.20 2,580.50 2,587.90 99.3M
2022-01-17 2,598.30 2,609.40 2,593.80 2,599.60 93.0M
2022-01-14 2,578.70 2,594.00 2,574.60 2,591.30 94.3M
2022-01-13 2,577.50 2,596.00 2,575.20 2,592.90 90.4M
2022-01-12 2,570.50 2,579.40 2,566.50 2,577.10 95.5M
2022-01-11 2,552.80 2,567.90 2,550.60 2,567.00 114.2M
2022-01-10 2,556.00 2,565.00 2,544.20 2,553.20 112.3M
2022-01-07 2,541.50 2,545.40 2,531.70 2,545.40 109.0M
2022-01-06 2,514.90 2,547.30 2,507.30 2,545.90 93.5M
2022-01-05 2,526.80 2,540.60 2,524.90 2,533.50 87.8M
2022-01-04 2,528.90 2,537.20 2,522.50 2,528.00 107.7M
2022-01-03 2,505.80 2,518.10 2,500.70 2,516.50 64.8M