IBEX 35 Triple Short (IBEXTS)

IBEXTS
🏛️ Spanien →
854.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 880.60 883.50 877.30 879.50 3,678.9K
09:05 879.60 879.60 876.80 877.60 978.8K
09:10 876.90 877.30 875.10 875.30 965.6K
09:15 875.60 876.30 875.10 876.30 455.2K
09:20 876.90 878.50 876.30 876.30 755.3K
09:25 876.30 876.30 874.40 874.40 478.7K
09:30 873.70 874.90 873.70 874.90 472.5K
09:35 874.80 874.80 873.40 874.20 813.2K
09:40 874.00 874.10 873.00 873.20 466.0K
09:45 873.10 875.10 873.10 875.10 344.9K
09:50 875.80 877.80 875.60 877.70 612.0K
09:55 878.10 879.30 878.10 879.30 463.1K
10:00 879.20 879.40 877.30 877.80 335.9K
10:05 877.30 877.30 876.20 876.90 321.6K
10:10 876.90 877.10 875.90 875.90 199.5K
10:15 876.00 876.80 875.80 876.20 292.7K
10:20 876.20 877.10 875.20 875.20 432.5K
10:25 875.30 878.30 875.30 877.60 370.1K
10:30 877.10 877.70 876.60 876.60 267.6K
10:35 876.70 876.90 874.80 874.80 399.6K
10:40 874.70 875.30 874.70 874.70 445.0K
10:45 874.40 876.50 874.40 875.90 492.5K
10:50 876.00 876.30 875.80 876.30 320.8K
10:55 876.20 876.70 875.20 875.50 527.3K
11:00 875.80 877.10 875.70 877.00 262.3K
11:05 876.40 876.60 875.50 875.50 358.0K
11:10 875.70 875.70 873.90 873.90 592.5K
11:15 873.60 874.00 873.60 873.80 559.7K
11:20 873.80 873.80 872.10 872.10 357.6K
11:25 872.20 874.10 872.20 874.10 303.2K
11:30 874.50 875.40 874.20 874.70 362.9K
11:35 874.20 875.00 874.20 874.90 254.7K
11:40 874.70 874.80 873.50 873.50 209.2K
11:45 873.20 873.50 872.60 873.00 356.8K
11:50 872.40 874.70 872.40 874.70 753.2K
11:55 874.70 876.10 874.70 875.40 642.3K
12:00 875.10 875.10 873.90 874.60 296.9K
12:05 875.00 875.60 874.70 875.20 253.8K
12:10 875.10 875.30 874.20 875.20 178.1K
12:15 875.00 875.00 873.80 873.80 286.1K
12:20 873.20 873.80 873.10 873.60 851.1K
12:25 873.60 874.00 873.30 873.90 343.7K
12:30 874.30 874.50 873.00 873.00 256.6K
12:35 872.40 873.30 872.10 872.50 217.9K
12:40 872.30 874.30 872.20 874.30 323.3K
12:45 874.10 874.50 873.50 874.50 347.1K
12:50 874.50 874.50 874.00 874.00 146.7K
12:55 873.90 874.10 873.90 874.00 190.2K
13:00 873.70 874.80 873.30 874.60 264.0K
13:05 874.90 874.90 874.40 874.40 253.9K
13:10 874.10 874.10 873.20 873.40 260.2K
13:15 873.40 874.00 873.40 874.00 161.6K
13:20 873.70 873.90 873.50 873.60 314.6K
13:25 873.70 873.80 873.30 873.40 291.8K
13:30 873.20 873.20 872.20 872.20 180.9K
13:35 872.20 872.20 870.90 871.00 416.5K
13:40 870.80 870.80 869.20 869.30 445.1K
13:45 869.30 869.70 868.20 868.20 922.3K
13:50 868.30 868.70 868.00 868.60 503.6K
13:55 868.80 868.80 867.60 868.00 298.3K
14:00 867.90 868.30 867.90 868.10 259.7K
14:05 868.00 868.10 867.70 867.90 308.8K
14:10 868.00 869.90 868.00 869.90 315.9K
14:15 870.20 870.40 869.40 869.50 320.2K
14:20 869.40 869.60 869.40 869.60 97.7K
14:25 869.50 869.50 868.80 869.10 270.4K
14:30 869.00 869.00 866.20 866.30 1,044.8K
14:35 866.50 866.50 863.20 863.20 1,855.1K
14:40 862.60 862.70 861.50 861.90 651.6K
14:45 861.90 862.70 861.40 861.40 571.3K
14:50 861.10 861.60 859.80 859.90 537.9K
14:55 859.90 859.90 858.80 858.80 391.7K
15:00 859.30 861.60 859.30 861.50 374.3K
15:05 862.10 863.70 862.10 863.70 263.5K
15:10 863.90 864.60 863.60 864.20 427.1K
15:15 863.60 864.90 862.90 862.90 398.5K
15:20 863.50 863.50 861.20 861.20 265.8K
15:25 860.80 860.90 859.30 859.30 517.4K
15:30 856.60 858.00 852.30 858.00 2,190.6K
15:35 857.70 860.40 857.70 859.70 426.9K
15:40 859.20 859.30 857.90 858.30 247.9K
15:45 858.40 858.40 856.60 857.80 495.6K
15:50 857.20 857.70 856.00 856.00 317.1K
15:55 855.90 856.50 853.60 853.60 643.9K
16:00 852.30 854.30 852.30 853.40 601.6K
16:05 853.60 856.90 853.30 856.70 590.4K
16:10 856.20 856.50 855.10 856.10 632.9K
16:15 856.50 856.80 856.20 856.80 507.5K
16:20 857.00 857.10 854.00 854.00 648.3K
16:25 855.40 855.90 855.20 855.40 763.1K
16:30 855.30 856.60 855.00 855.50 629.6K
16:35 855.90 856.40 855.60 856.00 457.9K
16:40 856.20 856.20 854.60 855.30 492.7K
16:45 855.40 855.60 854.30 854.70 434.5K
16:50 854.60 855.60 854.30 855.40 454.4K
16:55 855.70 856.40 855.60 855.90 508.3K
17:00 856.00 856.70 856.00 856.70 580.1K
17:05 856.40 857.40 855.70 855.80 591.1K
17:10 855.60 856.90 855.60 856.90 626.4K
17:15 857.60 858.00 855.80 855.80 781.4K
17:20 856.00 857.20 855.70 857.00 1,390.6K
17:25 856.90 857.20 855.00 855.00 1,159.9K
17:35 854.50 854.50 854.50 854.50 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 880.60 883.80 851.70 854.50 87.9M
2025-09-25 884.60 897.90 879.80 889.00 86.3M
2025-09-24 886.70 902.10 872.40 881.70 90.6M
2025-09-23 888.40 899.60 881.40 887.90 93.8M
2025-09-22 877.20 907.00 874.10 901.80 105.2M
2025-09-19 879.40 882.80 858.70 870.80 304.7M
2025-09-18 877.00 901.10 873.70 885.60 88.0M
2025-09-17 880.60 894.70 878.40 894.00 92.5M
2025-09-16 850.70 889.70 848.20 887.50 108.8M
2025-09-15 854.70 859.20 845.40 849.00 86.0M
2025-09-12 860.40 880.80 859.90 863.20 86.2M
2025-09-11 871.50 881.10 859.50 860.80 88.3M
2025-09-10 894.20 898.50 871.90 878.60 121.3M
2025-09-09 916.80 931.80 913.10 913.80 86.3M
2025-09-08 940.60 942.50 915.40 917.60 72.2M
2025-09-05 927.30 954.50 920.60 945.90 85.9M
2025-09-04 958.40 970.90 932.40 933.10 81.6M
2025-09-03 969.50 983.00 957.50 958.00 79.4M
2025-09-02 933.90 985.60 931.00 974.70 83.4M
2025-09-01 927.20 943.70 924.40 930.60 56.5M
2025-08-29 911.60 939.60 909.30 930.70 77.5M
2025-08-28 908.90 923.40 901.70 906.00 65.9M
2025-08-27 898.10 924.20 893.10 915.10 80.7M
2025-08-26 893.70 902.30 887.00 898.70 152.5M
2025-08-25 861.30 880.20 859.10 873.60 59.7M
2025-08-22 871.60 873.20 843.30 851.30 72.3M
2025-08-21 868.80 889.70 866.90 866.90 97.9M
2025-08-20 875.40 876.90 865.90 868.70 69.7M
2025-08-19 873.70 876.50 857.20 866.50 88.0M
2025-08-18 872.10 891.20 869.40 875.30 70.2M
2025-08-15 864.60 881.10 860.00 870.40 80.5M
2025-08-14 910.20 910.20 882.10 882.60 89.2M
2025-08-13 939.00 939.90 913.80 916.50 87.1M
2025-08-12 938.70 950.10 930.00 947.10 102.2M
2025-08-11 945.60 971.60 942.50 947.50 83.4M
2025-08-08 974.60 977.30 947.00 953.10 95.1M
2025-08-07 1,000.90 1,000.90 979.70 979.70 102.0M
2025-08-06 1,028.20 1,041.60 1,011.70 1,011.70 95.5M
2025-08-05 1,032.70 1,068.10 1,030.10 1,039.40 88.5M
2025-08-04 1,092.30 1,095.80 1,043.90 1,043.90 88.5M
2025-08-01 1,060.90 1,117.80 1,057.80 1,104.10 147.8M
2025-07-31 1,032.40 1,046.70 1,001.00 1,045.00 163.4M
2025-07-30 1,065.30 1,088.90 1,044.90 1,048.40 134.9M
2025-07-29 1,082.70 1,086.70 1,045.90 1,055.50 129.1M
2025-07-28 1,050.60 1,088.60 1,042.40 1,084.40 145.6M
2025-07-25 1,078.90 1,098.10 1,076.10 1,080.40 85.9M
2025-07-24 1,089.70 1,092.10 1,058.50 1,075.80 146.5M
2025-07-23 1,109.60 1,127.30 1,082.30 1,120.60 138.2M
2025-07-22 1,138.20 1,148.80 1,124.80 1,126.70 86.5M
2025-07-21 1,138.80 1,151.60 1,128.90 1,128.90 81.6M
2025-07-18 1,126.00 1,144.60 1,120.50 1,138.60 94.0M
2025-07-17 1,149.20 1,152.90 1,134.50 1,137.00 86.5M
2025-07-16 1,168.00 1,168.00 1,139.10 1,164.10 97.1M
2025-07-15 1,122.50 1,171.60 1,116.50 1,167.00 87.4M
2025-07-14 1,162.80 1,163.90 1,126.80 1,127.90 86.3M
2025-07-11 1,116.50 1,142.20 1,110.00 1,133.90 95.7M
2025-07-10 1,074.30 1,106.10 1,072.90 1,102.70 110.9M
2025-07-09 1,109.70 1,110.70 1,076.90 1,076.90 123.3M
2025-07-08 1,113.90 1,126.50 1,108.90 1,118.40 120.5M
2025-07-07 1,148.90 1,155.20 1,120.50 1,120.50 100.3M
2025-07-04 1,117.60 1,158.20 1,109.80 1,144.90 83.3M
2025-07-03 1,139.50 1,152.40 1,111.50 1,111.50 104.3M
2025-07-02 1,145.70 1,159.20 1,130.20 1,145.10 132.2M
2025-07-01 1,156.00 1,171.10 1,147.30 1,161.10 98.0M
2025-06-30 1,154.20 1,187.10 1,153.70 1,162.60 110.5M
2025-06-27 1,194.40 1,197.40 1,167.90 1,167.90 100.1M
2025-06-26 1,201.70 1,217.00 1,189.70 1,210.00 93.4M
2025-06-25 1,152.30 1,212.60 1,151.50 1,212.30 107.1M
2025-06-24 1,157.60 1,175.60 1,143.50 1,156.90 143.2M
2025-06-23 1,227.60 1,234.50 1,197.00 1,207.90 101.0M
2025-06-20 1,230.80 1,231.00 1,184.90 1,205.00 286.5M
2025-06-19 1,203.00 1,233.30 1,194.20 1,233.10 82.2M
2025-06-18 1,192.00 1,206.80 1,175.60 1,187.20 94.9M
2025-06-17 1,171.10 1,201.60 1,168.30 1,189.90 112.5M
2025-06-16 1,193.10 1,193.10 1,140.10 1,145.70 140.9M
2025-06-13 1,195.40 1,216.60 1,193.20 1,196.70 130.0M
2025-06-12 1,159.10 1,184.40 1,141.70 1,152.70 102.2M
2025-06-11 1,136.00 1,154.60 1,129.20 1,141.50 98.4M
2025-06-10 1,114.20 1,120.70 1,102.90 1,120.70 100.4M
2025-06-09 1,118.40 1,124.20 1,104.10 1,113.70 75.6M
2025-06-06 1,126.60 1,130.10 1,104.70 1,113.80 78.3M
2025-06-05 1,153.70 1,164.50 1,123.80 1,124.00 98.9M
2025-06-04 1,130.80 1,164.60 1,128.50 1,148.80 102.0M
2025-06-03 1,115.60 1,153.40 1,113.30 1,142.00 104.0M
2025-06-02 1,147.40 1,148.90 1,116.50 1,124.10 89.8M
2025-05-30 1,141.10 1,148.20 1,120.30 1,135.50 449.1M
2025-05-29 1,127.20 1,150.70 1,126.80 1,143.90 83.5M
2025-05-28 1,122.30 1,148.90 1,109.50 1,147.60 107.7M
2025-05-27 1,124.40 1,132.40 1,100.60 1,114.60 115.1M
2025-05-26 1,110.30 1,124.90 1,106.40 1,119.50 87.1M
2025-05-23 1,104.50 1,206.20 1,092.00 1,147.40 173.1M
2025-05-22 1,118.10 1,134.50 1,107.90 1,107.90 106.1M
2025-05-21 1,106.90 1,112.90 1,086.00 1,100.50 114.3M
2025-05-20 1,138.30 1,141.40 1,090.50 1,096.60 141.0M
2025-05-19 1,157.40 1,174.90 1,151.10 1,151.30 104.2M
2025-05-16 1,180.20 1,187.40 1,159.00 1,159.00 122.3M
2025-05-15 1,225.70 1,231.20 1,193.20 1,193.20 111.2M
2025-05-14 1,233.80 1,239.90 1,215.10 1,216.80 158.4M
2025-05-13 1,264.90 1,268.70 1,226.90 1,235.70 118.5M
2025-05-12 1,267.60 1,294.90 1,242.70 1,267.10 144.2M
2025-05-09 1,309.50 1,319.40 1,285.90 1,295.20 127.5M
2025-05-08 1,312.50 1,331.60 1,308.70 1,314.00 136.3M
2025-05-07 1,308.20 1,333.30 1,302.00 1,316.90 118.5M
2025-05-06 1,296.20 1,337.70 1,287.90 1,302.20 111.7M
2025-05-05 1,318.70 1,322.00 1,304.60 1,305.50 85.4M
2025-05-02 1,335.50 1,366.20 1,325.70 1,325.70 141.2M
2025-04-30 1,349.90 1,438.90 1,346.70 1,374.40 200.8M
2025-04-29 1,318.80 1,372.60 1,312.90 1,350.10 116.6M
2025-04-28 1,354.40 1,366.20 1,337.20 1,342.00 117.2M
2025-04-25 1,395.20 1,404.90 1,365.50 1,372.20 115.0M
2025-04-24 1,432.70 1,451.40 1,409.10 1,429.00 104.4M
2025-04-23 1,432.60 1,457.00 1,416.90 1,419.50 163.1M
2025-04-22 1,551.60 1,558.20 1,486.90 1,486.90 109.9M
2025-04-18 1,533.40 1,562.40 1,522.10 1,539.00 119.0M
2025-04-17 1,533.40 1,562.40 1,522.10 1,539.00 119.0M
2025-04-16 1,563.90 1,597.30 1,530.10 1,530.10 127.3M
2025-04-15 1,641.90 1,652.10 1,551.70 1,552.40 124.7M
2025-04-14 1,688.70 1,741.90 1,647.80 1,658.30 120.6M
2025-04-11 1,765.10 1,855.30 1,741.20 1,799.20 135.2M
2025-04-10 1,539.30 1,789.30 1,509.40 1,789.30 277.1M
2025-04-09 2,076.70 2,143.80 1,994.40 2,055.30 221.6M
2025-04-08 2,004.20 2,123.00 1,852.60 1,926.40 232.2M
2025-04-07 1,966.50 2,190.00 1,864.70 2,100.90 423.0M
2025-04-04 1,587.40 1,886.10 1,585.70 1,820.70 371.4M
2025-04-03 1,566.10 1,577.50 1,519.00 1,549.30 209.8M
2025-04-02 1,523.50 1,534.90 1,495.50 1,495.50 107.8M
2025-04-01 1,551.20 1,564.20 1,501.20 1,513.30 123.0M
2025-03-31 1,541.30 1,600.20 1,532.70 1,571.70 167.1M
2025-03-28 1,493.50 1,528.10 1,468.00 1,511.30 121.6M
2025-03-27 1,504.60 1,523.50 1,460.20 1,473.60 107.0M
2025-03-26 1,453.00 1,475.90 1,446.20 1,470.10 109.3M
2025-03-25 1,496.40 1,498.20 1,446.60 1,457.10 111.2M
2025-03-24 1,475.60 1,518.30 1,459.10 1,511.50 105.6M
2025-03-21 1,532.90 1,548.20 1,498.40 1,501.30 327.8M
2025-03-20 1,482.40 1,540.30 1,463.40 1,515.90 131.9M
2025-03-19 1,527.90 1,535.70 1,475.10 1,481.80 118.5M
2025-03-18 1,562.60 1,571.60 1,499.40 1,499.40 159.9M
2025-03-17 1,625.10 1,638.40 1,573.50 1,573.50 112.3M
2025-03-14 1,703.30 1,711.80 1,624.60 1,625.50 127.7M
2025-03-13 1,729.40 1,735.00 1,668.70 1,698.10 112.7M
2025-03-12 1,649.60 1,742.00 1,642.00 1,704.60 139.4M
2025-03-11 1,604.80 1,688.80 1,579.90 1,675.50 173.7M
2025-03-10 1,537.10 1,610.90 1,527.10 1,599.70 164.7M
2025-03-07 1,577.70 1,587.60 1,525.80 1,537.70 134.5M
2025-03-06 1,531.30 1,592.60 1,515.20 1,545.30 176.6M
2025-03-05 1,546.00 1,554.80 1,502.00 1,552.00 177.4M
2025-03-04 1,546.50 1,631.20 1,535.00 1,619.50 195.2M
2025-03-03 1,512.00 1,556.40 1,479.00 1,503.90 153.8M
2025-02-28 1,548.70 1,557.20 1,511.40 1,511.40 251.6M
2025-02-27 1,554.40 1,569.30 1,521.90 1,537.70 159.4M
2025-02-26 1,589.60 1,591.10 1,513.50 1,516.30 125.6M
2025-02-25 1,651.50 1,653.10 1,555.60 1,594.30 150.8M
2025-02-24 1,650.50 1,667.10 1,619.20 1,634.20 120.8M
2025-02-21 1,656.20 1,678.20 1,642.60 1,656.20 125.1M
2025-02-20 1,665.10 1,668.70 1,627.10 1,650.00 127.1M
2025-02-19 1,601.00 1,669.60 1,581.60 1,664.10 131.0M
2025-02-18 1,630.20 1,634.60 1,580.50 1,586.00 127.4M
2025-02-17 1,662.00 1,662.10 1,626.90 1,633.40 98.5M
2025-02-14 1,673.20 1,685.00 1,644.20 1,655.30 123.3M
2025-02-13 1,651.60 1,683.40 1,647.40 1,662.40 123.5M
2025-02-12 1,710.00 1,712.70 1,668.20 1,671.60 152.2M
2025-02-11 1,759.00 1,765.30 1,725.00 1,726.50 132.4M
2025-02-10 1,764.80 1,771.70 1,740.60 1,753.30 104.2M
2025-02-07 1,738.70 1,766.70 1,724.50 1,760.10 129.9M
2025-02-06 1,809.80 1,810.00 1,736.70 1,742.30 183.0M
2025-02-05 1,879.60 1,880.40 1,826.70 1,826.70 189.3M
2025-02-04 1,979.00 1,998.60 1,894.00 1,901.70 121.1M
2025-02-03 2,024.80 2,030.70 1,955.20 1,982.40 147.7M
2025-01-31 1,868.30 1,910.40 1,861.40 1,905.30 107.1M
2025-01-30 1,924.20 1,925.90 1,879.40 1,881.70 122.5M
2025-01-29 1,987.10 1,988.10 1,942.10 1,944.30 123.7M
2025-01-28 2,098.60 2,103.00 1,994.30 2,009.30 102.2M
2025-01-27 2,148.40 2,151.10 2,072.00 2,090.80 105.7M
2025-01-24 2,066.40 2,122.30 2,061.10 2,096.50 105.6M
2025-01-23 2,155.10 2,162.30 2,085.90 2,091.20 121.5M
2025-01-22 2,122.80 2,170.50 2,106.30 2,149.60 119.1M
2025-01-21 2,148.60 2,166.40 2,122.20 2,125.90 98.7M
2025-01-20 2,130.00 2,138.50 2,092.20 2,117.90 135.8M
2025-01-17 2,148.90 2,154.20 2,117.10 2,130.60 120.7M
2025-01-16 2,100.80 2,192.80 2,100.00 2,171.60 118.3M
2025-01-15 2,202.10 2,223.60 2,125.50 2,139.70 124.5M
2025-01-14 2,228.20 2,242.50 2,198.50 2,224.70 120.3M
2025-01-13 2,276.60 2,291.20 2,250.80 2,261.80 109.1M
2025-01-10 2,163.50 2,250.40 2,155.50 2,241.00 133.3M
2025-01-09 2,245.20 2,246.50 2,161.60 2,164.40 97.9M
2025-01-08 2,219.80 2,270.70 2,179.50 2,220.80 123.0M
2025-01-07 2,220.70 2,261.50 2,181.60 2,212.40 115.3M
2025-01-06 2,282.30 2,329.40 2,213.80 2,213.80 109.0M
2025-01-03 2,288.80 2,316.70 2,277.70 2,307.20 71.2M
2025-01-02 2,332.90 2,426.60 2,292.90 2,292.90 105.4M