FTSE Italia Small Cap (FTITSC)

FTITSC
🏛️ Italien →
37,619.56
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 28,513.73 28,546.20 28,513.73 28,535.18 508.0K
09:05 28,539.67 28,597.10 28,539.67 28,597.10 305.1K
09:10 28,599.91 28,604.81 28,583.56 28,599.53 285.5K
09:15 28,599.04 28,601.81 28,555.55 28,555.55 214.8K
09:20 28,551.34 28,551.34 28,536.83 28,546.44 401.5K
09:25 28,546.44 28,551.71 28,542.68 28,543.17 156.8K
09:30 28,543.96 28,547.19 28,532.66 28,539.09 324.1K
09:35 28,534.82 28,552.64 28,534.82 28,544.76 201.7K
09:40 28,544.28 28,545.69 28,523.34 28,523.58 102.7K
09:45 28,521.59 28,534.00 28,519.79 28,528.77 257.9K
09:50 28,528.77 28,546.97 28,525.32 28,546.28 611.3K
09:55 28,547.32 28,547.32 28,538.77 28,538.77 242.2K
10:00 28,538.28 28,552.89 28,536.94 28,536.94 447.2K
10:05 28,536.65 28,536.65 28,530.60 28,530.91 383.3K
10:10 28,530.91 28,537.83 28,528.44 28,533.25 177.1K
10:15 28,531.76 28,535.06 28,524.56 28,534.91 267.0K
10:20 28,538.59 28,538.90 28,522.50 28,522.50 124.7K
10:25 28,524.85 28,524.85 28,508.61 28,516.97 100.7K
10:30 28,516.97 28,527.58 28,513.05 28,513.05 291.6K
10:35 28,513.34 28,513.34 28,498.72 28,500.26 224.1K
10:40 28,500.26 28,509.12 28,497.09 28,507.47 54.1K
10:45 28,507.47 28,510.45 28,501.36 28,510.45 234.9K
10:50 28,510.45 28,518.44 28,505.16 28,518.44 274.2K
10:55 28,518.44 28,522.13 28,512.80 28,522.13 150.1K
11:00 28,522.13 28,540.22 28,519.27 28,539.94 303.0K
11:05 28,541.46 28,546.95 28,524.02 28,528.04 59.8K
11:10 28,528.04 28,528.04 28,488.71 28,492.44 313.2K
11:15 28,493.46 28,496.05 28,489.11 28,493.24 172.0K
11:20 28,489.67 28,489.67 28,487.44 28,488.36 84.3K
11:25 28,488.85 28,497.33 28,488.85 28,496.32 257.4K
11:30 28,496.32 28,498.86 28,488.26 28,498.61 243.4K
11:35 28,498.61 28,519.32 28,498.00 28,514.57 274.7K
11:40 28,519.79 28,523.05 28,510.37 28,510.37 139.0K
11:45 28,510.37 28,530.66 28,509.81 28,526.45 140.1K
11:50 28,526.45 28,535.19 28,526.45 28,531.20 291.9K
11:55 28,531.38 28,531.38 28,515.98 28,518.47 73.7K
12:00 28,518.08 28,524.97 28,518.07 28,523.08 1,751.0K
12:05 28,523.08 28,537.02 28,520.03 28,537.02 233.2K
12:10 28,539.25 28,552.90 28,535.42 28,552.90 166.1K
12:15 28,551.58 28,613.96 28,551.58 28,613.96 417.5K
12:20 28,617.04 28,643.14 28,617.04 28,639.49 256.9K
12:25 28,641.80 28,687.25 28,641.80 28,685.56 196.5K
12:30 28,684.55 28,698.97 28,675.75 28,675.75 113.2K
12:35 28,677.94 28,681.11 28,676.85 28,676.94 300.9K
12:40 28,678.60 28,684.61 28,678.24 28,680.74 416.1K
12:45 28,680.74 28,687.98 28,679.07 28,684.65 196.3K
12:50 28,684.65 28,691.53 28,684.65 28,691.53 330.3K
12:55 28,688.22 28,697.70 28,688.22 28,697.70 404.7K
13:00 28,697.70 28,697.70 28,681.70 28,681.87 117.6K
13:05 28,681.79 28,699.09 28,681.39 28,699.06 150.3K
13:10 28,699.32 28,700.67 28,692.76 28,698.44 177.1K
13:15 28,698.44 28,709.07 28,696.03 28,702.10 62.4K
13:20 28,708.78 28,722.48 28,704.33 28,722.48 93.6K
13:25 28,721.74 28,740.33 28,721.74 28,740.33 125.3K
13:30 28,738.48 28,753.77 28,729.00 28,732.18 334.7K
13:35 28,729.13 28,735.46 28,725.05 28,732.84 78.1K
13:40 28,732.84 28,734.36 28,729.98 28,732.74 87.2K
13:45 28,732.74 28,742.72 28,732.74 28,733.02 96.4K
13:50 28,735.95 28,742.47 28,734.88 28,734.88 138.0K
13:55 28,734.72 28,737.31 28,731.62 28,732.25 105.3K
14:00 28,729.58 28,736.91 28,725.01 28,726.48 361.3K
14:05 28,726.48 28,727.67 28,708.87 28,708.87 133.0K
14:10 28,706.97 28,707.15 28,701.66 28,703.85 25.9K
14:15 28,699.99 28,702.29 28,682.43 28,695.96 99.1K
14:20 28,695.96 28,700.63 28,694.33 28,698.81 121.8K
14:25 28,700.59 28,702.68 28,690.76 28,690.76 35.4K
14:30 28,690.76 28,705.00 28,690.76 28,698.49 159.1K
14:35 28,698.49 28,700.18 28,694.09 28,696.52 395.4K
14:40 28,696.52 28,704.84 28,693.50 28,704.84 393.5K
14:45 28,703.73 28,715.27 28,696.82 28,715.27 503.9K
14:50 28,715.50 28,723.39 28,713.45 28,723.39 92.9K
14:55 28,721.34 28,723.39 28,710.70 28,711.19 181.5K
15:00 28,711.19 28,711.19 28,702.57 28,703.60 632.4K
15:05 28,704.42 28,713.19 28,703.83 28,711.62 186.3K
15:10 28,711.62 28,711.62 28,704.56 28,704.56 171.6K
15:15 28,704.56 28,704.56 28,599.06 28,600.95 835.6K
15:20 28,599.30 28,599.30 28,581.31 28,581.31 160.1K
15:25 28,581.80 28,593.23 28,576.54 28,593.23 215.4K
15:30 28,596.56 28,602.85 28,589.49 28,602.85 267.2K
15:35 28,608.01 28,630.67 28,608.01 28,626.89 425.5K
15:40 28,629.66 28,645.59 28,627.99 28,643.52 290.7K
15:45 28,643.03 28,658.63 28,638.40 28,640.02 1,727.8K
15:50 28,640.02 28,647.03 28,639.82 28,647.03 801.6K
15:55 28,647.03 28,648.57 28,641.78 28,641.78 252.6K
16:00 28,643.63 28,653.61 28,634.59 28,653.07 420.5K
16:05 28,652.25 28,659.16 28,652.25 28,655.01 222.7K
16:10 28,655.01 28,656.91 28,631.76 28,632.09 148.2K
16:15 28,631.59 28,631.59 28,619.66 28,629.03 138.1K
16:20 28,628.76 28,645.78 28,621.37 28,645.78 223.2K
16:25 28,647.43 28,655.97 28,645.87 28,650.05 210.6K
16:30 28,648.06 28,656.62 28,648.06 28,652.17 1,157.9K
16:35 28,644.53 28,648.23 28,627.56 28,630.22 332.8K
16:40 28,632.60 28,638.05 28,631.54 28,633.14 132.6K
16:45 28,633.14 28,643.00 28,632.43 28,632.92 103.5K
16:50 28,632.92 28,648.51 28,632.92 28,647.04 277.9K
16:55 28,651.16 28,671.10 28,651.16 28,671.10 131.9K
17:00 28,667.45 28,667.45 28,659.49 28,659.49 281.7K
17:05 28,659.49 28,665.13 28,656.20 28,656.71 224.4K
17:10 28,653.16 28,665.80 28,653.16 28,663.40 83.3K
17:15 28,664.18 28,669.15 28,650.78 28,660.94 716.9K
17:20 28,660.26 28,668.95 28,654.02 28,655.58 188.9K
17:25 28,660.55 28,662.76 28,648.81 28,657.22 154.0K
17:30 28,659.25 28,659.25 28,659.25 28,659.25 10.4K
17:35 28,659.25 28,659.25 28,631.94 28,631.94 649.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar