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 28,563.20 28,567.54 28,507.14 28,507.14 530.8K
09:05 28,514.83 28,520.65 28,480.81 28,482.27 648.3K
09:10 28,486.50 28,501.90 28,480.31 28,501.79 465.5K
09:15 28,506.67 28,506.67 28,486.02 28,497.23 485.0K
09:20 28,500.57 28,500.57 28,474.08 28,479.73 494.1K
09:25 28,480.50 28,500.57 28,471.52 28,499.57 290.1K
09:30 28,498.05 28,501.57 28,490.19 28,490.29 134.2K
09:35 28,489.80 28,494.45 28,487.23 28,490.08 240.2K
09:40 28,490.08 28,513.33 28,489.93 28,513.33 316.0K
09:45 28,507.33 28,507.33 28,489.70 28,496.03 673.9K
09:50 28,492.00 28,497.59 28,489.06 28,495.43 205.4K
09:55 28,496.15 28,515.40 28,496.15 28,511.28 284.8K
10:00 28,514.35 28,527.96 28,508.82 28,518.81 56.7K
10:05 28,518.81 28,525.33 28,510.03 28,517.58 114.7K
10:10 28,522.09 28,534.01 28,520.56 28,533.17 304.5K
10:15 28,533.99 28,545.22 28,525.22 28,525.22 136.3K
10:20 28,525.22 28,525.22 28,509.55 28,514.35 203.5K
10:25 28,515.85 28,544.23 28,515.44 28,542.25 189.5K
10:30 28,540.85 28,540.85 28,527.87 28,539.27 148.8K
10:35 28,538.54 28,545.19 28,532.97 28,544.89 351.1K
10:40 28,542.69 28,549.97 28,530.84 28,544.98 496.6K
10:45 28,545.39 28,545.39 28,528.19 28,541.65 112.3K
10:50 28,542.09 28,542.31 28,536.91 28,537.88 190.7K
10:55 28,538.62 28,565.47 28,537.12 28,556.13 638.5K
11:00 28,557.63 28,567.30 28,554.21 28,554.21 233.4K
11:05 28,552.67 28,579.51 28,552.67 28,577.26 106.2K
11:10 28,573.98 28,583.23 28,572.48 28,576.94 59.9K
11:15 28,578.09 28,578.09 28,559.26 28,559.26 124.1K
11:20 28,558.81 28,560.54 28,551.44 28,558.88 123.3K
11:25 28,558.31 28,563.92 28,557.66 28,557.86 137.7K
11:30 28,559.05 28,559.05 28,546.76 28,549.30 322.1K
11:35 28,549.30 28,561.24 28,544.02 28,557.75 282.2K
11:40 28,557.75 28,567.87 28,557.75 28,565.02 275.5K
11:45 28,562.07 28,562.07 28,552.09 28,554.89 178.4K
11:50 28,560.76 28,573.67 28,560.76 28,564.62 47.0K
11:55 28,564.62 28,567.98 28,555.66 28,563.28 139.0K
12:00 28,561.62 28,561.95 28,558.23 28,559.51 55.1K
12:05 28,559.51 28,567.37 28,556.78 28,562.23 287.2K
12:10 28,560.36 28,572.60 28,558.27 28,563.31 221.4K
12:15 28,567.06 28,570.03 28,564.93 28,567.54 61.2K
12:20 28,567.54 28,568.17 28,559.05 28,559.05 26.2K
12:25 28,558.16 28,566.93 28,554.26 28,563.44 96.9K
12:30 28,564.09 28,567.68 28,561.94 28,564.03 162.2K
12:35 28,564.03 28,565.72 28,555.53 28,555.53 70.0K
12:40 28,553.48 28,555.70 28,548.80 28,549.55 68.9K
12:45 28,548.16 28,564.29 28,547.49 28,559.24 212.2K
12:50 28,557.40 28,561.67 28,555.53 28,560.61 73.5K
12:55 28,558.39 28,563.02 28,556.08 28,557.83 123.4K
13:00 28,558.28 28,577.30 28,558.28 28,577.30 29.0K
13:05 28,575.83 28,605.16 28,575.69 28,605.16 95.7K
13:10 28,605.16 28,627.94 28,605.07 28,622.87 135.2K
13:15 28,622.87 28,633.09 28,621.86 28,626.32 344.4K
13:20 28,627.37 28,630.62 28,619.89 28,619.89 121.2K
13:25 28,619.13 28,632.24 28,613.83 28,631.65 232.6K
13:30 28,630.31 28,630.31 28,618.07 28,618.07 100.9K
13:35 28,619.34 28,624.59 28,618.10 28,618.83 99.7K
13:40 28,618.83 28,618.83 28,607.27 28,607.27 50.1K
13:45 28,607.27 28,607.27 28,592.77 28,602.85 39.4K
13:50 28,603.81 28,606.37 28,598.98 28,601.44 226.7K
13:55 28,601.20 28,601.20 28,588.91 28,595.63 245.7K
14:00 28,596.01 28,598.60 28,589.74 28,591.69 294.1K
14:05 28,591.74 28,595.76 28,586.31 28,586.31 48.3K
14:10 28,586.31 28,601.03 28,586.31 28,596.65 124.1K
14:15 28,595.50 28,607.20 28,589.47 28,601.29 57.4K
14:20 28,600.76 28,613.82 28,596.49 28,604.99 28.8K
14:25 28,609.13 28,609.13 28,587.44 28,594.14 26.7K
14:30 28,597.47 28,602.91 28,597.27 28,599.24 109.2K
14:35 28,599.24 28,601.17 28,587.67 28,592.51 259.4K
14:40 28,592.51 28,598.84 28,592.51 28,598.08 88.5K
14:45 28,598.08 28,599.87 28,590.79 28,591.41 174.3K
14:50 28,588.70 28,593.87 28,585.94 28,591.60 242.6K
14:55 28,582.59 28,586.78 28,573.64 28,586.78 691.0K
15:00 28,585.47 28,595.62 28,577.59 28,586.27 154.3K
15:05 28,586.27 28,596.21 28,576.23 28,576.73 88.9K
15:10 28,576.73 28,592.15 28,576.38 28,589.41 57.8K
15:15 28,588.66 28,589.77 28,572.44 28,575.66 136.0K
15:20 28,572.59 28,578.09 28,569.24 28,569.24 192.9K
15:25 28,572.17 28,574.37 28,566.12 28,573.27 265.6K
15:30 28,574.11 28,593.52 28,567.65 28,592.11 201.1K
15:35 28,592.55 28,602.72 28,591.53 28,602.72 237.1K
15:40 28,605.38 28,610.52 28,592.73 28,592.73 193.9K
15:45 28,595.69 28,597.96 28,585.03 28,589.94 143.1K
15:50 28,594.74 28,611.92 28,593.83 28,608.98 100.6K
15:55 28,608.38 28,611.87 28,602.73 28,611.87 87.0K
16:00 28,606.89 28,619.65 28,604.91 28,614.87 255.0K
16:05 28,614.87 28,647.19 28,612.54 28,647.19 216.5K
16:10 28,642.59 28,642.59 28,605.72 28,607.17 135.7K
16:15 28,601.74 28,605.40 28,587.33 28,598.53 157.7K
16:20 28,600.00 28,605.62 28,593.76 28,602.38 238.4K
16:25 28,600.88 28,601.02 28,583.16 28,595.33 216.9K
16:30 28,596.36 28,598.96 28,578.27 28,598.96 253.3K
16:35 28,598.96 28,611.31 28,589.16 28,605.41 674.8K
16:40 28,605.41 28,617.40 28,600.09 28,609.76 154.2K
16:45 28,609.03 28,623.89 28,608.98 28,617.70 187.4K
16:50 28,615.93 28,631.04 28,610.91 28,631.04 221.9K
16:55 28,631.04 28,635.46 28,627.83 28,634.84 326.5K
17:00 28,641.06 28,641.11 28,622.76 28,623.82 327.1K
17:05 28,620.97 28,630.44 28,608.59 28,615.76 274.5K
17:10 28,615.23 28,618.52 28,604.40 28,608.08 216.8K
17:15 28,608.29 28,613.54 28,602.30 28,602.30 283.4K
17:20 28,602.87 28,608.55 28,582.30 28,582.30 380.4K
17:25 28,585.38 28,585.46 28,569.68 28,569.68 683.0K
17:30 28,572.15 28,572.15 28,572.15 28,572.15 7.6K
17:35 28,572.15 28,572.15 28,543.59 28,543.59 574.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar