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 28,695.42 28,695.42 28,657.51 28,658.49 500.8K
09:05 28,663.86 28,663.86 28,614.41 28,614.90 264.5K
09:10 28,622.03 28,622.03 28,585.67 28,585.67 208.3K
09:15 28,583.81 28,583.81 28,542.65 28,545.83 331.4K
09:20 28,543.87 28,553.34 28,538.62 28,548.33 199.0K
09:25 28,548.33 28,560.29 28,548.33 28,549.15 337.8K
09:30 28,546.52 28,554.32 28,542.10 28,554.32 100.2K
09:35 28,552.68 28,553.74 28,540.20 28,548.26 128.4K
09:40 28,549.91 28,574.48 28,549.26 28,574.48 105.0K
09:45 28,572.48 28,601.05 28,569.30 28,601.05 193.5K
09:50 28,601.70 28,633.29 28,601.41 28,633.29 208.6K
09:55 28,632.80 28,645.50 28,627.60 28,643.17 176.5K
10:00 28,641.04 28,644.39 28,634.20 28,641.21 64.8K
10:05 28,641.21 28,641.21 28,629.27 28,629.27 200.6K
10:10 28,629.33 28,632.44 28,608.48 28,615.68 169.3K
10:15 28,615.53 28,622.58 28,608.25 28,616.04 331.8K
10:20 28,614.52 28,614.52 28,597.35 28,602.88 93.0K
10:25 28,602.87 28,607.04 28,590.78 28,590.78 79.6K
10:30 28,588.94 28,604.11 28,587.92 28,601.90 89.7K
10:35 28,596.69 28,607.19 28,594.76 28,605.17 49.6K
10:40 28,601.42 28,620.84 28,597.91 28,613.06 206.3K
10:45 28,613.48 28,615.03 28,600.14 28,605.97 85.6K
10:50 28,603.90 28,603.90 28,587.63 28,589.21 484.5K
10:55 28,589.21 28,591.69 28,575.17 28,581.54 165.7K
11:00 28,582.53 28,592.13 28,582.53 28,588.01 112.0K
11:05 28,588.83 28,601.73 28,588.83 28,594.71 77.4K
11:10 28,594.71 28,601.29 28,590.76 28,597.41 98.0K
11:15 28,597.76 28,604.32 28,587.89 28,592.57 78.7K
11:20 28,598.21 28,598.60 28,585.86 28,588.22 85.9K
11:25 28,587.73 28,593.01 28,582.79 28,586.10 105.4K
11:30 28,585.61 28,588.12 28,578.42 28,578.42 343.6K
11:35 28,572.25 28,590.32 28,570.36 28,577.41 383.2K
11:40 28,579.65 28,594.66 28,579.65 28,593.13 188.2K
11:45 28,593.13 28,593.64 28,586.92 28,593.64 111.1K
11:50 28,594.17 28,595.31 28,581.41 28,594.72 111.2K
11:55 28,598.72 28,601.24 28,594.50 28,599.11 186.5K
12:00 28,599.11 28,606.91 28,589.98 28,604.48 74.6K
12:05 28,610.68 28,637.14 28,610.68 28,637.14 89.8K
12:10 28,637.14 28,648.02 28,633.83 28,644.19 72.2K
12:15 28,646.97 28,649.16 28,640.36 28,648.23 99.6K
12:20 28,647.68 28,654.96 28,647.68 28,652.88 149.1K
12:25 28,651.90 28,659.16 28,651.90 28,654.95 60.8K
12:30 28,653.79 28,655.07 28,641.04 28,646.17 145.6K
12:35 28,646.17 28,646.17 28,631.72 28,633.46 65.2K
12:40 28,633.46 28,653.84 28,633.02 28,653.84 419.8K
12:45 28,654.41 28,655.52 28,649.26 28,655.52 141.8K
12:50 28,658.85 28,658.85 28,650.72 28,651.77 517.7K
12:55 28,649.50 28,649.50 28,644.33 28,644.33 22.5K
13:00 28,640.54 28,640.54 28,631.59 28,634.14 226.3K
13:05 28,635.66 28,639.04 28,629.40 28,629.40 184.1K
13:10 28,629.40 28,632.70 28,628.40 28,630.69 204.3K
13:15 28,630.69 28,632.86 28,628.19 28,632.86 225.4K
13:20 28,631.39 28,641.70 28,630.37 28,638.96 194.8K
13:25 28,638.96 28,638.96 28,630.11 28,632.31 24.3K
13:30 28,632.31 28,633.81 28,625.41 28,625.41 71.1K
13:35 28,625.41 28,633.05 28,625.41 28,627.98 79.0K
13:40 28,626.64 28,637.03 28,625.77 28,634.02 64.6K
13:45 28,634.02 28,639.00 28,633.23 28,636.50 208.2K
13:50 28,636.50 28,656.94 28,635.19 28,649.19 89.0K
13:55 28,649.19 28,656.48 28,648.88 28,655.18 132.7K
14:00 28,654.35 28,654.76 28,646.18 28,646.52 408.0K
14:05 28,647.36 28,651.14 28,637.18 28,637.18 65.4K
14:10 28,638.64 28,642.61 28,637.08 28,642.61 134.8K
14:15 28,638.03 28,643.01 28,637.49 28,640.29 168.1K
14:20 28,640.29 28,640.29 28,635.12 28,637.16 891.0K
14:25 28,637.86 28,654.57 28,637.86 28,653.16 232.7K
14:30 28,653.16 28,656.43 28,651.41 28,655.42 145.6K
14:35 28,655.42 28,655.42 28,643.97 28,645.53 199.2K
14:40 28,645.04 28,645.04 28,628.78 28,636.59 100.2K
14:45 28,637.08 28,644.94 28,635.08 28,643.84 135.2K
14:50 28,639.75 28,643.58 28,637.30 28,643.58 209.3K
14:55 28,647.98 28,655.40 28,644.27 28,644.27 186.3K
15:00 28,643.69 28,656.21 28,642.20 28,649.92 257.5K
15:05 28,649.92 28,658.20 28,647.18 28,650.43 200.3K
15:10 28,650.43 28,681.70 28,649.98 28,681.70 311.6K
15:15 28,679.75 28,690.86 28,673.10 28,684.77 92.8K
15:20 28,689.06 28,692.90 28,683.22 28,683.22 175.2K
15:25 28,682.46 28,687.82 28,670.99 28,672.84 311.4K
15:30 28,673.47 28,681.82 28,672.21 28,672.80 244.0K
15:35 28,673.83 28,679.35 28,672.76 28,679.01 434.6K
15:40 28,679.01 28,679.91 28,661.05 28,661.05 380.8K
15:45 28,661.05 28,661.40 28,650.38 28,661.40 283.7K
15:50 28,655.19 28,655.19 28,631.35 28,633.35 78.9K
15:55 28,634.00 28,640.01 28,624.18 28,636.10 218.3K
16:00 28,638.55 28,640.12 28,614.44 28,614.93 860.9K
16:05 28,613.16 28,613.16 28,599.38 28,599.38 274.1K
16:10 28,601.05 28,601.05 28,583.95 28,585.88 370.9K
16:15 28,585.88 28,590.47 28,580.26 28,589.40 578.6K
16:20 28,591.65 28,612.27 28,589.73 28,609.19 2,673.3K
16:25 28,610.22 28,628.72 28,609.74 28,610.72 492.2K
16:30 28,614.82 28,616.84 28,605.66 28,607.61 1,363.7K
16:35 28,605.57 28,606.87 28,586.69 28,587.42 180.2K
16:40 28,586.33 28,586.33 28,570.67 28,571.19 1,856.3K
16:45 28,571.19 28,571.19 28,558.75 28,558.75 280.1K
16:50 28,558.09 28,583.83 28,555.13 28,583.83 145.1K
16:55 28,585.23 28,602.20 28,585.23 28,602.20 174.3K
17:00 28,600.43 28,612.93 28,600.43 28,608.42 404.3K
17:05 28,608.42 28,611.77 28,598.98 28,606.45 141.0K
17:10 28,610.66 28,623.87 28,601.80 28,606.73 268.6K
17:15 28,606.16 28,612.64 28,602.96 28,612.64 247.5K
17:20 28,618.48 28,622.57 28,609.13 28,613.07 471.3K
17:25 28,612.49 28,627.48 28,608.37 28,608.37 254.5K
17:30 28,617.44 28,617.44 28,617.44 28,617.44 22.3K
17:35 28,617.44 28,617.44 28,593.81 28,593.81 514.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar