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 28,404.72 28,404.72 28,363.74 28,379.73 333.5K
09:05 28,383.07 28,387.49 28,369.49 28,369.49 260.8K
09:10 28,371.98 28,371.98 28,320.80 28,321.11 104.4K
09:15 28,320.72 28,330.08 28,314.39 28,316.71 205.4K
09:20 28,316.45 28,316.45 28,295.45 28,298.69 183.6K
09:25 28,301.28 28,304.29 28,277.49 28,279.44 189.7K
09:30 28,277.63 28,277.63 28,226.13 28,227.99 341.7K
09:35 28,229.10 28,235.05 28,207.97 28,207.97 551.8K
09:40 28,205.57 28,205.57 28,163.95 28,166.26 370.2K
09:45 28,161.90 28,176.69 28,153.73 28,176.69 169.7K
09:50 28,169.65 28,174.13 28,159.50 28,163.32 121.9K
09:55 28,166.82 28,183.40 28,166.82 28,167.67 88.7K
10:00 28,165.58 28,166.87 28,145.55 28,145.55 147.2K
10:05 28,145.01 28,145.06 28,122.39 28,133.58 341.4K
10:10 28,135.32 28,165.66 28,130.91 28,159.81 198.5K
10:15 28,158.37 28,165.95 28,144.40 28,144.40 376.2K
10:20 28,148.19 28,153.30 28,143.53 28,153.30 80.3K
10:25 28,153.31 28,154.89 28,147.22 28,148.81 54.8K
10:30 28,147.78 28,152.75 28,133.63 28,148.94 98.9K
10:35 28,149.10 28,175.17 28,147.02 28,161.57 115.6K
10:40 28,163.59 28,166.69 28,156.81 28,164.66 105.6K
10:45 28,164.37 28,169.84 28,158.46 28,158.46 37.9K
10:50 28,159.48 28,159.48 28,132.54 28,132.54 481.5K
10:55 28,130.13 28,134.40 28,123.55 28,133.34 653.8K
11:00 28,126.18 28,135.50 28,120.78 28,124.03 222.5K
11:05 28,128.90 28,145.15 28,125.92 28,143.22 55.4K
11:10 28,143.22 28,148.18 28,135.96 28,144.58 54.1K
11:15 28,144.58 28,144.58 28,142.21 28,142.21 25.2K
11:20 28,144.28 28,146.85 28,139.31 28,140.14 29.7K
11:25 28,140.14 28,144.36 28,126.67 28,126.67 74.3K
11:30 28,126.67 28,126.67 28,112.01 28,112.86 34.5K
11:35 28,112.29 28,131.57 28,112.29 28,126.14 28.5K
11:40 28,126.14 28,133.32 28,110.96 28,110.96 46.1K
11:45 28,110.44 28,121.69 28,107.70 28,115.97 128.4K
11:50 28,115.26 28,116.30 28,101.72 28,101.72 64.4K
11:55 28,101.04 28,102.88 28,094.53 28,101.23 342.0K
12:00 28,102.78 28,114.48 28,102.23 28,112.50 69.4K
12:05 28,112.12 28,115.60 28,108.34 28,115.60 111.1K
12:10 28,111.55 28,114.02 28,087.30 28,087.30 79.3K
12:15 28,087.71 28,097.69 28,082.39 28,093.00 184.8K
12:20 28,094.04 28,100.51 28,093.02 28,099.38 41.1K
12:25 28,100.40 28,106.03 28,099.44 28,104.76 26.1K
12:30 28,104.76 28,109.15 28,096.34 28,096.34 463.9K
12:35 28,096.34 28,096.34 28,083.65 28,083.65 557.6K
12:40 28,083.47 28,099.09 28,083.47 28,094.92 121.0K
12:45 28,094.92 28,101.84 28,093.43 28,101.84 92.8K
12:50 28,101.84 28,102.61 28,096.19 28,102.61 172.5K
12:55 28,100.27 28,102.98 28,099.43 28,102.98 153.5K
13:00 28,105.20 28,109.42 28,093.49 28,100.19 1,469.9K
13:05 28,099.77 28,099.77 28,086.03 28,086.03 90.5K
13:10 28,086.03 28,095.89 28,086.03 28,095.89 515.7K
13:15 28,094.88 28,096.25 28,089.96 28,095.27 217.8K
13:20 28,098.07 28,102.10 28,092.24 28,093.56 291.4K
13:25 28,097.41 28,114.55 28,097.41 28,113.09 144.7K
13:30 28,111.64 28,117.67 28,111.18 28,115.99 876.0K
13:35 28,118.07 28,126.72 28,117.01 28,117.01 59.7K
13:40 28,115.90 28,125.74 28,115.07 28,124.66 180.2K
13:45 28,125.59 28,128.32 28,122.31 28,123.04 36.3K
13:50 28,121.50 28,130.29 28,120.43 28,129.53 111.5K
13:55 28,131.97 28,139.24 28,129.75 28,130.24 23.6K
14:00 28,130.24 28,132.18 28,124.96 28,127.01 61.4K
14:05 28,125.98 28,125.98 28,106.49 28,119.39 124.8K
14:10 28,118.40 28,118.40 28,105.78 28,107.48 158.8K
14:15 28,107.48 28,113.82 28,105.71 28,112.61 162.3K
14:20 28,111.85 28,126.27 28,111.70 28,125.96 147.6K
14:25 28,125.96 28,139.36 28,125.96 28,136.39 146.8K
14:30 28,136.39 28,136.39 28,117.95 28,118.25 19.2K
14:35 28,118.20 28,118.20 28,116.25 28,117.00 137.6K
14:40 28,117.00 28,118.15 28,112.68 28,118.15 96.1K
14:45 28,118.15 28,129.06 28,118.15 28,129.06 153.5K
14:50 28,127.56 28,127.56 28,110.16 28,110.16 81.3K
14:55 28,109.51 28,110.47 28,100.64 28,104.12 128.5K
15:00 28,104.12 28,106.32 28,096.08 28,104.81 187.2K
15:05 28,104.81 28,115.03 28,102.82 28,114.27 50.7K
15:10 28,113.82 28,120.24 28,107.98 28,107.98 198.2K
15:15 28,109.01 28,138.19 28,108.49 28,137.86 156.5K
15:20 28,132.31 28,140.45 28,131.98 28,131.98 63.3K
15:25 28,132.84 28,132.84 28,126.78 28,129.88 192.7K
15:30 28,130.13 28,134.07 28,125.47 28,134.07 186.0K
15:35 28,133.57 28,133.57 28,115.23 28,118.57 100.8K
15:40 28,121.35 28,131.43 28,115.50 28,121.74 303.1K
15:45 28,120.75 28,136.66 28,111.99 28,136.66 227.8K
15:50 28,136.66 28,141.04 28,131.61 28,135.66 189.3K
15:55 28,135.73 28,140.91 28,133.18 28,138.96 151.9K
16:00 28,138.96 28,138.96 28,124.66 28,127.25 75.4K
16:05 28,125.20 28,128.26 28,109.06 28,127.81 118.7K
16:10 28,127.81 28,132.00 28,120.68 28,126.56 96.0K
16:15 28,126.56 28,136.20 28,126.53 28,136.20 55.6K
16:20 28,131.77 28,134.70 28,116.39 28,116.39 105.2K
16:25 28,116.39 28,117.32 28,108.23 28,110.50 142.1K
16:30 28,110.50 28,114.89 28,107.00 28,107.00 462.5K
16:35 28,105.08 28,113.66 28,104.34 28,112.21 85.6K
16:40 28,114.07 28,117.85 28,100.74 28,103.36 76.0K
16:45 28,103.36 28,113.29 28,102.24 28,103.49 65.8K
16:50 28,107.77 28,108.50 28,096.41 28,096.41 145.0K
16:55 28,096.13 28,100.86 28,088.25 28,094.51 122.0K
17:00 28,088.98 28,092.99 28,083.85 28,090.78 326.5K
17:05 28,094.13 28,094.95 28,079.97 28,081.76 295.0K
17:10 28,079.53 28,080.76 28,068.80 28,075.44 134.2K
17:15 28,079.38 28,079.63 28,066.17 28,066.17 122.6K
17:20 28,065.48 28,065.48 28,039.03 28,042.41 446.2K
17:25 28,042.91 28,047.06 28,019.43 28,019.43 160.8K
17:30 28,015.99 28,015.99 28,015.99 28,015.99 23.0K
17:35 28,015.99 28,015.99 27,993.27 27,993.27 648.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar