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 28,575.48 28,604.02 28,572.69 28,594.55 479.7K
09:05 28,596.60 28,600.73 28,553.77 28,563.17 269.3K
09:10 28,555.90 28,570.66 28,549.08 28,569.53 192.8K
09:15 28,568.43 28,581.06 28,565.05 28,575.02 248.4K
09:20 28,578.40 28,582.03 28,565.83 28,578.42 236.2K
09:25 28,582.10 28,587.79 28,550.71 28,557.52 170.8K
09:30 28,558.76 28,558.76 28,536.72 28,542.36 166.9K
09:35 28,542.36 28,553.00 28,540.01 28,540.01 123.4K
09:40 28,542.05 28,542.05 28,521.39 28,521.39 103.3K
09:45 28,518.32 28,524.40 28,511.57 28,515.18 201.5K
09:50 28,515.18 28,515.87 28,480.04 28,484.27 120.4K
09:55 28,484.37 28,501.12 28,480.62 28,500.92 244.8K
10:00 28,497.79 28,502.43 28,483.61 28,484.78 263.5K
10:05 28,485.89 28,485.89 28,469.45 28,483.95 281.1K
10:10 28,482.79 28,482.79 28,463.75 28,463.75 255.6K
10:15 28,463.75 28,463.75 28,440.59 28,441.86 85.6K
10:20 28,442.94 28,448.61 28,432.62 28,443.18 221.5K
10:25 28,443.18 28,454.74 28,443.18 28,454.74 874.0K
10:30 28,454.34 28,475.06 28,454.34 28,465.93 486.1K
10:35 28,464.31 28,473.49 28,464.31 28,467.54 74.7K
10:40 28,463.04 28,480.61 28,458.65 28,480.61 79.4K
10:45 28,481.17 28,511.91 28,476.36 28,511.91 274.5K
10:50 28,514.22 28,521.50 28,510.63 28,521.49 173.1K
10:55 28,522.70 28,533.07 28,522.12 28,533.07 213.0K
11:00 28,533.82 28,533.82 28,525.77 28,525.77 291.2K
11:05 28,525.77 28,530.62 28,523.08 28,528.69 162.5K
11:10 28,521.06 28,539.38 28,519.38 28,539.38 121.1K
11:15 28,540.13 28,541.60 28,528.92 28,535.28 78.7K
11:20 28,538.35 28,546.51 28,535.17 28,539.97 490.0K
11:25 28,539.73 28,542.79 28,527.97 28,534.05 135.8K
11:30 28,532.77 28,555.78 28,532.12 28,552.79 148.6K
11:35 28,551.69 28,558.58 28,546.64 28,556.90 1,181.6K
11:40 28,558.35 28,560.85 28,550.88 28,554.85 83.5K
11:45 28,558.42 28,566.73 28,558.42 28,566.73 184.5K
11:50 28,566.73 28,571.04 28,551.32 28,551.32 82.5K
11:55 28,550.01 28,556.27 28,545.87 28,556.27 112.3K
12:00 28,553.09 28,579.09 28,553.09 28,576.10 242.7K
12:05 28,579.40 28,585.43 28,573.39 28,583.65 54.2K
12:10 28,583.65 28,587.55 28,580.56 28,585.70 114.4K
12:15 28,587.36 28,587.36 28,576.48 28,579.27 80.6K
12:20 28,580.21 28,586.29 28,575.04 28,575.31 56.6K
12:25 28,583.97 28,598.02 28,583.97 28,595.38 52.3K
12:30 28,595.38 28,596.64 28,580.53 28,580.53 128.3K
12:35 28,582.19 28,584.44 28,571.41 28,579.14 231.7K
12:40 28,582.64 28,594.90 28,582.64 28,588.65 65.0K
12:45 28,587.42 28,589.48 28,579.98 28,581.50 137.1K
12:50 28,584.37 28,584.37 28,573.63 28,573.63 26.5K
12:55 28,573.37 28,577.99 28,565.73 28,565.73 169.2K
13:00 28,565.73 28,573.45 28,559.56 28,573.45 296.6K
13:05 28,570.99 28,573.52 28,561.44 28,563.06 195.8K
13:10 28,563.06 28,570.84 28,563.06 28,570.14 534.8K
13:15 28,570.14 28,572.00 28,562.58 28,569.27 177.1K
13:20 28,569.27 28,577.21 28,559.81 28,559.81 72.2K
13:25 28,559.32 28,568.00 28,559.32 28,566.16 45.7K
13:30 28,566.71 28,577.75 28,566.59 28,569.94 106.1K
13:35 28,575.48 28,585.32 28,575.48 28,583.21 49.5K
13:40 28,583.21 28,591.98 28,583.21 28,584.11 1,116.0K
13:45 28,584.11 28,584.11 28,570.38 28,571.39 29.1K
13:50 28,570.64 28,581.33 28,566.94 28,581.33 230.5K
13:55 28,581.33 28,587.86 28,579.54 28,587.36 32.5K
14:00 28,583.58 28,586.27 28,573.43 28,583.38 113.4K
14:05 28,587.88 28,593.04 28,583.83 28,587.95 1,316.1K
14:10 28,580.74 28,593.42 28,580.74 28,583.49 380.3K
14:15 28,576.73 28,588.14 28,570.88 28,588.14 2,352.5K
14:20 28,584.67 28,589.85 28,582.56 28,583.60 293.2K
14:25 28,583.60 28,583.60 28,567.49 28,567.49 392.5K
14:30 28,569.93 28,569.93 28,514.69 28,514.69 290.7K
14:35 28,515.75 28,515.83 28,505.12 28,507.62 184.6K
14:40 28,509.88 28,511.43 28,489.71 28,496.85 233.8K
14:45 28,496.85 28,512.49 28,496.85 28,506.58 158.9K
14:50 28,506.58 28,509.68 28,491.41 28,502.80 161.6K
14:55 28,501.15 28,510.72 28,498.13 28,510.72 231.8K
15:00 28,510.72 28,520.47 28,508.90 28,520.47 121.9K
15:05 28,520.47 28,524.17 28,501.95 28,508.95 420.7K
15:10 28,511.60 28,518.85 28,508.40 28,518.03 103.1K
15:15 28,520.16 28,555.85 28,518.87 28,550.83 254.9K
15:20 28,552.47 28,555.73 28,543.83 28,549.57 376.1K
15:25 28,542.67 28,550.04 28,532.38 28,550.04 36.3K
15:30 28,550.04 28,550.04 28,530.88 28,543.43 131.9K
15:35 28,534.33 28,534.33 28,509.82 28,509.82 187.8K
15:40 28,508.99 28,519.97 28,505.82 28,519.25 205.5K
15:45 28,519.12 28,519.12 28,498.55 28,498.55 211.6K
15:50 28,499.91 28,499.91 28,480.97 28,484.77 360.4K
15:55 28,483.05 28,486.18 28,479.53 28,482.99 139.7K
16:00 28,493.37 28,493.37 28,461.34 28,461.34 177.4K
16:05 28,467.62 28,470.97 28,445.55 28,445.55 575.8K
16:10 28,445.49 28,445.49 28,424.05 28,424.05 181.8K
16:15 28,423.04 28,459.28 28,423.04 28,450.16 110.6K
16:20 28,452.21 28,474.62 28,452.21 28,474.62 162.7K
16:25 28,478.94 28,486.09 28,465.77 28,465.77 56.6K
16:30 28,464.76 28,478.59 28,462.93 28,478.12 184.6K
16:35 28,474.05 28,474.05 28,459.49 28,470.59 176.6K
16:40 28,467.59 28,472.22 28,455.77 28,462.21 196.9K
16:45 28,462.21 28,470.19 28,455.31 28,470.19 131.9K
16:50 28,469.41 28,469.41 28,433.90 28,435.71 124.1K
16:55 28,435.71 28,437.72 28,424.29 28,426.38 457.1K
17:00 28,424.93 28,428.98 28,384.82 28,391.07 126.8K
17:05 28,382.76 28,384.25 28,372.46 28,376.20 230.6K
17:10 28,372.41 28,372.41 28,348.84 28,352.47 343.7K
17:15 28,352.02 28,371.69 28,351.08 28,351.08 334.1K
17:20 28,352.58 28,364.11 28,346.04 28,346.04 251.4K
17:25 28,347.15 28,354.41 28,339.67 28,354.41 264.7K
17:30 28,357.34 28,357.34 28,357.34 28,357.34 43.8K
17:35 28,357.34 28,361.14 28,344.69 28,344.69 659.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar