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
2023-12-29 2,763.80 2,771.50 2,758.70 2,764.60 42.8M
2023-12-28 2,778.30 2,782.00 2,761.60 2,763.90 45.0M
2023-12-27 2,771.80 2,782.00 2,770.30 2,779.60 47.8M
2023-12-26 2,772.40 2,780.40 2,770.60 2,777.30 43.3M
2023-12-25 2,772.40 2,780.40 2,770.60 2,777.30 43.3M
2023-12-22 2,772.40 2,780.40 2,770.60 2,777.30 43.3M
2023-12-21 2,769.70 2,777.10 2,767.20 2,773.20 39.9M
2023-12-20 2,791.00 2,794.30 2,769.70 2,778.20 75.2M
2023-12-19 2,773.60 2,787.70 2,772.60 2,783.00 50.7M
2023-12-18 2,783.90 2,797.80 2,778.30 2,780.30 55.4M
2023-12-15 2,812.20 2,816.90 2,783.90 2,788.90 148.1M
2023-12-14 2,803.40 2,820.50 2,795.20 2,806.90 95.2M
2023-12-13 2,771.90 2,780.00 2,767.50 2,772.50 67.9M
2023-12-12 2,793.40 2,797.50 2,770.80 2,771.10 67.7M
2023-12-11 2,819.00 2,821.30 2,801.40 2,804.70 63.7M
2023-12-08 2,813.00 2,827.70 2,804.30 2,826.20 58.5M
2023-12-07 2,821.60 2,825.90 2,806.30 2,811.90 64.5M
2023-12-06 2,836.30 2,839.30 2,827.60 2,828.40 51.7M
2023-12-05 2,817.00 2,834.00 2,813.20 2,829.60 58.0M
2023-12-04 2,822.30 2,834.80 2,816.90 2,817.90 50.1M
2023-12-01 2,807.50 2,826.60 2,805.70 2,826.60 55.7M
2023-11-30 2,813.30 2,813.70 2,802.80 2,802.80 147.5M
2023-11-29 2,800.20 2,813.50 2,798.80 2,806.80 58.5M
2023-11-28 2,782.80 2,799.50 2,780.60 2,799.30 53.2M
2023-11-27 2,774.60 2,787.40 2,774.00 2,785.10 55.7M
2023-11-24 2,759.50 2,777.00 2,759.30 2,774.20 47.6M
2023-11-23 2,754.20 2,765.60 2,748.10 2,764.00 47.2M
2023-11-22 2,740.70 2,755.40 2,738.40 2,749.60 53.6M
2023-11-21 2,748.00 2,756.70 2,732.80 2,733.40 51.8M
2023-11-20 2,728.10 2,749.60 2,727.70 2,747.70 58.5M
2023-11-17 2,714.30 2,738.80 2,714.20 2,734.60 113.2M
2023-11-16 2,714.40 2,724.90 2,706.50 2,706.50 58.8M
2023-11-15 2,704.00 2,721.70 2,701.40 2,713.40 69.7M
2023-11-14 2,649.50 2,689.10 2,642.30 2,685.90 72.1M
2023-11-13 2,629.90 2,642.10 2,624.50 2,638.60 52.4M
2023-11-10 2,626.80 2,634.40 2,610.60 2,619.10 49.7M
2023-11-09 2,610.90 2,636.50 2,610.50 2,632.20 58.8M
2023-11-08 2,597.80 2,619.70 2,594.70 2,611.10 80.1M
2023-11-07 2,605.10 2,617.10 2,599.40 2,606.60 57.8M
2023-11-06 2,634.00 2,635.80 2,615.40 2,617.30 54.3M
2023-11-03 2,614.60 2,640.10 2,612.20 2,630.90 67.6M
2023-11-02 2,574.30 2,610.90 2,572.50 2,604.20 62.2M
2023-11-01 2,563.70 2,569.20 2,549.90 2,561.80 56.2M
2023-10-31 2,556.80 2,580.10 2,553.30 2,564.80 68.9M
2023-10-30 2,549.10 2,573.20 2,547.90 2,559.60 63.9M
2023-10-27 2,554.80 2,562.10 2,538.80 2,538.90 62.3M
2023-10-26 2,531.40 2,554.40 2,527.30 2,546.40 59.0M
2023-10-25 2,551.00 2,552.00 2,533.20 2,543.70 62.4M
2023-10-24 2,557.90 2,566.70 2,547.90 2,551.90 57.0M
2023-10-23 2,569.80 2,571.60 2,543.60 2,555.90 51.5M
2023-10-20 2,591.00 2,599.90 2,566.50 2,575.60 117.0M
2023-10-19 2,606.90 2,610.50 2,590.50 2,604.80 62.0M
2023-10-18 2,628.40 2,634.00 2,610.00 2,612.30 49.3M
2023-10-17 2,632.20 2,644.50 2,621.60 2,631.30 37.7M
2023-10-16 2,626.90 2,634.60 2,615.90 2,633.70 47.8M
2023-10-13 2,643.70 2,653.50 2,620.00 2,622.30 49.0M
2023-10-12 2,650.20 2,657.10 2,636.40 2,642.80 44.4M
2023-10-11 2,613.60 2,648.20 2,611.20 2,644.60 54.6M
2023-10-10 2,595.20 2,629.80 2,594.50 2,624.10 62.5M
2023-10-09 2,586.60 2,599.00 2,574.90 2,587.50 47.6M
2023-10-06 2,580.50 2,594.90 2,566.40 2,594.30 55.3M
2023-10-05 2,580.00 2,588.80 2,562.60 2,579.50 49.1M
2023-10-04 2,580.20 2,586.90 2,557.30 2,564.50 62.6M
2023-10-03 2,605.70 2,627.70 2,583.60 2,585.20 73.1M
2023-10-02 2,649.30 2,658.40 2,612.40 2,614.80 69.9M
2023-09-29 2,633.00 2,659.80 2,631.00 2,642.70 65.0M
2023-09-28 2,612.70 2,631.20 2,601.60 2,628.60 68.8M
2023-09-27 2,622.50 2,626.20 2,603.30 2,607.40 50.0M
2023-09-26 2,616.10 2,633.20 2,611.40 2,622.00 59.4M
2023-09-25 2,654.90 2,663.60 2,615.20 2,624.60 46.3M
2023-09-22 2,668.10 2,670.80 2,659.50 2,662.40 45.9M
2023-09-21 2,684.40 2,684.80 2,659.20 2,677.00 56.9M
2023-09-20 2,678.00 2,698.90 2,675.60 2,694.40 58.9M
2023-09-19 2,652.20 2,677.30 2,651.10 2,676.90 42.5M
2023-09-18 2,662.70 2,670.50 2,652.30 2,659.10 46.7M
2023-09-15 2,691.90 2,698.40 2,663.80 2,663.80 134.3M
2023-09-14 2,648.00 2,681.50 2,644.90 2,679.40 58.0M
2023-09-13 2,657.80 2,661.80 2,639.90 2,654.20 46.4M
2023-09-12 2,654.10 2,666.30 2,652.80 2,661.90 50.2M
2023-09-11 2,640.40 2,657.70 2,639.80 2,654.40 41.0M
2023-09-08 2,633.70 2,634.40 2,608.80 2,633.80 40.2M
2023-09-07 2,617.60 2,634.80 2,613.10 2,622.50 53.2M
2023-09-06 2,631.90 2,633.20 2,612.60 2,621.50 54.1M
2023-09-05 2,635.00 2,642.40 2,621.90 2,630.60 44.7M
2023-09-04 2,660.20 2,664.90 2,632.20 2,637.00 33.7M
2023-09-01 2,657.50 2,671.70 2,649.30 2,649.90 42.4M
2023-08-31 2,663.40 2,678.50 2,653.90 2,653.90 94.6M
2023-08-30 2,663.10 2,676.60 2,659.90 2,663.70 53.0M
2023-08-29 2,642.40 2,662.80 2,641.90 2,660.50 52.5M
2023-08-28 2,624.10 2,639.90 2,623.90 2,633.90 36.4M
2023-08-25 2,601.00 2,625.60 2,600.30 2,611.10 33.3M
2023-08-24 2,608.80 2,616.80 2,602.00 2,605.70 35.4M
2023-08-23 2,602.80 2,615.00 2,594.60 2,598.10 34.7M
2023-08-22 2,588.60 2,602.80 2,587.10 2,591.50 29.5M
2023-08-21 2,592.90 2,603.50 2,572.50 2,576.60 34.9M
2023-08-18 2,594.90 2,600.80 2,578.00 2,593.20 43.0M
2023-08-17 2,610.00 2,620.30 2,601.20 2,605.20 36.5M
2023-08-16 2,615.70 2,630.70 2,612.80 2,617.40 29.9M
2023-08-15 2,648.30 2,649.50 2,614.10 2,620.50 32.2M
2023-08-14 2,646.30 2,655.20 2,637.70 2,643.50 31.8M
2023-08-11 2,661.80 2,663.70 2,648.20 2,650.30 38.7M
2023-08-10 2,647.20 2,668.40 2,645.20 2,668.30 52.4M
2023-08-09 2,632.70 2,640.20 2,624.50 2,635.90 40.0M
2023-08-08 2,614.50 2,635.30 2,603.50 2,616.50 54.1M
2023-08-07 2,626.30 2,633.90 2,610.90 2,633.90 37.6M
2023-08-04 2,610.50 2,627.40 2,606.60 2,625.90 46.5M
2023-08-03 2,601.10 2,611.80 2,588.20 2,604.30 64.2M
2023-08-02 2,631.60 2,634.00 2,604.50 2,605.90 102.0M
2023-08-01 2,673.30 2,676.10 2,642.80 2,645.00 55.3M
2023-07-31 2,689.40 2,689.60 2,671.60 2,671.60 67.0M
2023-07-28 2,671.90 2,697.80 2,670.90 2,690.20 87.7M
2023-07-27 2,667.20 2,690.20 2,665.70 2,680.70 77.9M
2023-07-26 2,648.30 2,667.40 2,639.50 2,667.40 54.5M
2023-07-25 2,648.20 2,651.90 2,641.00 2,651.50 34.9M
2023-07-24 2,613.40 2,647.30 2,610.00 2,647.30 51.7M
2023-07-21 2,640.80 2,647.40 2,633.50 2,647.40 54.5M
2023-07-20 2,623.30 2,648.30 2,623.30 2,637.50 57.2M
2023-07-19 2,609.20 2,629.10 2,608.20 2,627.90 42.6M
2023-07-18 2,605.30 2,605.40 2,589.50 2,601.80 42.9M
2023-07-17 2,600.40 2,615.20 2,598.50 2,602.90 36.6M
2023-07-14 2,626.80 2,628.30 2,604.50 2,604.50 43.1M
2023-07-13 2,629.50 2,637.50 2,623.00 2,628.80 47.4M
2023-07-12 2,606.80 2,630.10 2,602.80 2,628.50 57.4M
2023-07-11 2,581.20 2,600.00 2,577.00 2,600.00 49.0M
2023-07-10 2,569.90 2,582.70 2,566.30 2,573.70 43.6M
2023-07-07 2,566.40 2,572.60 2,552.10 2,572.60 57.3M
2023-07-06 2,589.90 2,598.10 2,562.10 2,565.40 72.1M
2023-07-05 2,627.70 2,629.20 2,603.50 2,605.70 62.0M
2023-07-04 2,638.00 2,641.90 2,630.70 2,632.80 45.0M
2023-07-03 2,646.50 2,660.80 2,643.10 2,660.20 54.7M
2023-06-30 2,636.70 2,656.80 2,635.30 2,642.90 78.2M
2023-06-29 2,627.20 2,630.80 2,621.90 2,628.10 46.6M
2023-06-28 2,619.20 2,635.30 2,618.60 2,633.90 48.8M
2023-06-27 2,603.10 2,615.00 2,589.30 2,612.90 47.7M
2023-06-26 2,593.80 2,596.70 2,571.90 2,591.20 49.3M
2023-06-23 2,591.50 2,598.90 2,580.40 2,586.10 50.5M
2023-06-22 2,599.20 2,604.50 2,588.40 2,600.80 46.7M
2023-06-21 2,605.40 2,619.40 2,597.60 2,613.50 50.2M
2023-06-20 2,618.70 2,621.30 2,597.90 2,601.20 48.5M
2023-06-19 2,651.50 2,658.70 2,632.20 2,635.80 47.0M
2023-06-16 2,647.60 2,674.80 2,644.10 2,656.80 196.1M
2023-06-15 2,640.00 2,645.70 2,633.30 2,642.30 56.7M
2023-06-14 2,634.20 2,660.00 2,630.90 2,646.20 72.5M
2023-06-13 2,645.90 2,647.40 2,622.90 2,636.20 58.5M
2023-06-12 2,647.50 2,655.20 2,643.60 2,648.30 51.5M
2023-06-09 2,644.10 2,649.70 2,637.40 2,641.10 39.8M
2023-06-08 2,645.20 2,657.50 2,641.60 2,644.90 48.2M
2023-06-07 2,627.40 2,651.10 2,627.00 2,641.40 50.5M
2023-06-06 2,619.00 2,636.40 2,616.70 2,635.10 47.4M
2023-06-05 2,639.80 2,652.00 2,626.60 2,627.20 47.5M
2023-06-02 2,593.60 2,627.90 2,592.90 2,625.80 65.7M
2023-06-01 2,566.00 2,581.20 2,562.70 2,578.50 46.5M
2023-05-31 2,575.10 2,584.30 2,553.10 2,555.40 256.5M
2023-05-30 2,584.80 2,598.40 2,579.80 2,584.20 50.7M
2023-05-29 2,597.50 2,601.40 2,574.50 2,582.30 28.7M
2023-05-26 2,573.20 2,582.60 2,553.90 2,579.00 46.1M
2023-05-25 2,584.70 2,584.70 2,563.70 2,563.70 57.3M
2023-05-24 2,591.70 2,592.00 2,580.30 2,583.10 49.2M
2023-05-23 2,602.50 2,610.80 2,594.40 2,608.90 39.5M
2023-05-22 2,586.90 2,600.70 2,586.90 2,600.00 48.0M
2023-05-19 2,583.60 2,600.60 2,570.20 2,588.70 63.6M
2023-05-18 2,583.80 2,593.20 2,570.90 2,574.50 44.4M
2023-05-17 2,570.50 2,580.50 2,558.00 2,573.60 47.6M
2023-05-16 2,574.80 2,586.60 2,572.20 2,576.00 43.2M
2023-05-15 2,596.20 2,597.90 2,570.70 2,579.50 50.2M
2023-05-12 2,590.60 2,604.10 2,583.40 2,585.30 53.8M
2023-05-11 2,592.90 2,596.70 2,573.30 2,586.00 70.7M
2023-05-10 2,602.10 2,611.10 2,588.10 2,595.80 45.4M
2023-05-09 2,599.10 2,599.40 2,574.40 2,594.80 47.9M
2023-05-08 2,589.80 2,603.50 2,588.40 2,603.50 37.5M
2023-05-05 2,567.30 2,585.40 2,560.70 2,585.40 59.4M
2023-05-04 2,573.20 2,574.70 2,542.10 2,556.90 62.8M
2023-05-03 2,578.20 2,583.90 2,561.70 2,576.70 59.9M
2023-05-02 2,626.80 2,629.00 2,571.50 2,572.80 72.1M
2023-04-28 2,636.10 2,636.50 2,597.90 2,621.20 84.7M
2023-04-27 2,608.60 2,625.90 2,599.60 2,625.90 60.2M
2023-04-26 2,599.90 2,610.10 2,579.30 2,608.10 65.2M
2023-04-25 2,622.50 2,624.40 2,597.80 2,600.80 53.8M
2023-04-24 2,636.30 2,645.50 2,628.00 2,632.40 48.5M
2023-04-21 2,648.30 2,653.20 2,632.10 2,641.30 106.1M
2023-04-20 2,671.30 2,680.60 2,651.80 2,654.00 63.2M
2023-04-19 2,653.30 2,669.00 2,649.10 2,668.20 54.8M
2023-04-18 2,644.00 2,652.80 2,638.80 2,652.00 64.0M
2023-04-17 2,638.40 2,652.40 2,635.30 2,643.70 65.4M
2023-04-14 2,635.70 2,640.10 2,625.00 2,631.50 62.3M
2023-04-13 2,625.70 2,629.40 2,612.10 2,629.40 52.9M
2023-04-12 2,613.80 2,632.80 2,612.10 2,620.30 53.0M
2023-04-11 2,624.30 2,631.10 2,600.50 2,609.80 56.0M
2023-04-06 2,588.20 2,614.80 2,585.40 2,610.90 65.0M
2023-04-05 2,588.10 2,595.60 2,580.50 2,589.10 67.9M
2023-04-04 2,595.70 2,609.10 2,586.10 2,586.10 53.8M
2023-04-03 2,606.40 2,607.40 2,580.00 2,589.30 59.5M
2023-03-31 2,599.20 2,604.90 2,588.60 2,599.70 78.4M
2023-03-30 2,577.90 2,595.20 2,575.60 2,592.80 59.9M
2023-03-29 2,531.80 2,566.40 2,524.90 2,562.50 58.7M
2023-03-28 2,544.30 2,546.50 2,512.60 2,524.80 59.7M
2023-03-27 2,528.30 2,534.10 2,510.00 2,525.50 68.7M
2023-03-24 2,536.60 2,537.20 2,485.60 2,503.80 98.1M
2023-03-23 2,555.40 2,560.80 2,539.00 2,548.40 60.9M
2023-03-22 2,577.50 2,577.60 2,557.70 2,559.20 70.2M
2023-03-21 2,562.40 2,588.50 2,557.60 2,577.30 88.4M
2023-03-20 2,489.10 2,546.50 2,460.60 2,538.20 112.9M
2023-03-17 2,549.20 2,569.10 2,488.40 2,501.50 216.9M
2023-03-16 2,550.60 2,553.10 2,509.10 2,535.00 116.3M
2023-03-15 2,609.30 2,612.30 2,518.10 2,519.50 149.8M
2023-03-14 2,561.70 2,615.80 2,558.60 2,606.80 101.2M
2023-03-13 2,626.90 2,627.10 2,539.40 2,565.60 136.7M
2023-03-10 2,629.00 2,634.00 2,613.30 2,629.10 85.9M
2023-03-09 2,675.40 2,675.60 2,658.80 2,660.90 47.1M
2023-03-08 2,668.60 2,678.30 2,658.90 2,677.70 54.1M
2023-03-07 2,689.60 2,697.00 2,672.60 2,672.70 61.6M
2023-03-06 2,686.30 2,692.40 2,673.70 2,688.30 48.1M
2023-03-03 2,673.70 2,679.10 2,666.60 2,678.00 56.3M
2023-03-02 2,651.00 2,667.50 2,643.20 2,661.70 61.5M
2023-03-01 2,686.60 2,688.40 2,650.50 2,654.10 81.8M
2023-02-28 2,693.10 2,698.10 2,668.70 2,683.40 128.8M
2023-02-27 2,669.90 2,695.00 2,666.50 2,694.40 58.6M
2023-02-24 2,663.90 2,683.10 2,660.10 2,662.80 87.6M
2023-02-23 2,643.40 2,666.00 2,641.60 2,662.80 67.7M
2023-02-22 2,649.90 2,650.10 2,624.10 2,638.90 65.7M
2023-02-21 2,662.00 2,666.20 2,647.50 2,659.10 50.2M
2023-02-20 2,682.90 2,684.50 2,666.90 2,668.00 43.9M
2023-02-17 2,649.20 2,680.20 2,644.70 2,675.90 77.2M
2023-02-16 2,660.00 2,665.60 2,649.10 2,657.40 81.4M
2023-02-15 2,652.50 2,658.60 2,645.50 2,648.60 60.3M
2023-02-14 2,647.50 2,660.60 2,646.90 2,648.70 81.4M
2023-02-13 2,630.30 2,644.20 2,623.60 2,642.10 49.9M
2023-02-10 2,640.50 2,640.80 2,610.90 2,621.10 73.9M
2023-02-09 2,648.80 2,653.20 2,638.20 2,639.60 60.4M
2023-02-08 2,638.30 2,650.70 2,636.10 2,640.70 74.3M
2023-02-07 2,621.70 2,627.90 2,617.40 2,626.30 58.0M
2023-02-06 2,635.60 2,638.90 2,614.00 2,621.00 64.3M
2023-02-03 2,649.00 2,649.90 2,634.10 2,642.50 47.0M
2023-02-02 2,645.00 2,662.80 2,638.60 2,655.90 50.6M
2023-02-01 2,633.20 2,643.10 2,628.60 2,639.60 41.1M
2023-01-31 2,627.90 2,628.80 2,615.00 2,627.60 41.0M
2023-01-30 2,625.00 2,634.00 2,616.30 2,628.40 33.8M
2023-01-27 2,627.20 2,630.60 2,617.40 2,627.20 35.9M
2023-01-26 2,627.50 2,628.20 2,616.40 2,622.60 35.8M
2023-01-25 2,633.90 2,634.00 2,611.90 2,617.10 39.3M
2023-01-24 2,637.30 2,642.80 2,620.30 2,631.60 34.1M
2023-01-23 2,629.00 2,637.10 2,619.40 2,630.70 33.1M
2023-01-20 2,615.80 2,629.10 2,614.70 2,625.10 49.7M
2023-01-19 2,631.30 2,633.50 2,595.50 2,612.20 55.4M
2023-01-18 2,644.00 2,651.30 2,641.70 2,641.70 48.3M
2023-01-17 2,641.60 2,648.00 2,630.70 2,643.60 40.2M
2023-01-16 2,646.70 2,652.10 2,636.50 2,642.70 31.3M
2023-01-13 2,638.80 2,649.70 2,634.40 2,640.40 36.2M
2023-01-12 2,623.50 2,644.60 2,623.10 2,638.30 46.8M
2023-01-11 2,629.70 2,632.80 2,618.30 2,618.30 48.4M
2023-01-10 2,613.20 2,625.00 2,612.00 2,622.50 41.6M
2023-01-09 2,611.70 2,622.80 2,606.70 2,616.60 48.7M
2023-01-06 2,601.20 2,618.00 2,595.10 2,618.00 38.3M
2023-01-05 2,600.40 2,604.70 2,591.20 2,593.70 47.2M
2023-01-04 2,588.20 2,612.20 2,586.00 2,612.20 52.2M
2023-01-03 2,570.30 2,590.10 2,557.80 2,575.80 42.8M
2023-01-02 2,548.20 2,569.30 2,544.70 2,566.30 29.4M