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 28,069.79 28,120.48 28,068.45 28,117.18 299.2K
09:05 28,132.83 28,138.82 28,101.58 28,101.98 106.6K
09:10 28,109.97 28,164.99 28,109.15 28,163.41 89.7K
09:15 28,159.86 28,180.51 28,159.86 28,162.09 89.1K
09:20 28,167.20 28,180.37 28,160.16 28,172.33 119.5K
09:25 28,172.84 28,174.49 28,158.21 28,164.18 90.6K
09:30 28,163.35 28,163.73 28,145.55 28,145.55 77.4K
09:35 28,142.31 28,142.31 28,100.90 28,103.38 274.1K
09:40 28,097.13 28,114.04 28,096.02 28,097.02 50.6K
09:45 28,094.20 28,103.55 28,086.41 28,090.29 227.4K
09:50 28,088.57 28,100.67 28,076.65 28,081.69 144.4K
09:55 28,083.24 28,091.33 28,079.14 28,086.06 123.7K
10:00 28,082.63 28,088.13 28,075.91 28,075.91 486.0K
10:05 28,075.91 28,079.25 28,069.57 28,079.25 126.8K
10:10 28,079.25 28,080.12 28,068.50 28,076.32 313.4K
10:15 28,065.78 28,080.20 28,055.28 28,070.26 243.6K
10:20 28,070.26 28,074.87 28,063.07 28,063.07 504.5K
10:25 28,063.07 28,063.07 28,035.91 28,036.76 161.3K
10:30 28,041.45 28,044.17 28,029.53 28,044.17 102.5K
10:35 28,041.47 28,041.47 28,028.88 28,035.46 182.4K
10:40 28,038.37 28,038.37 28,026.44 28,026.44 368.1K
10:45 28,033.92 28,053.41 28,033.91 28,047.21 359.6K
10:50 28,049.99 28,059.37 28,047.68 28,058.04 49.5K
10:55 28,059.29 28,062.70 28,055.51 28,059.01 139.9K
11:00 28,055.61 28,055.61 28,036.32 28,037.47 92.8K
11:05 28,039.72 28,041.70 28,034.51 28,039.67 174.0K
11:10 28,037.21 28,041.47 28,033.34 28,035.10 413.9K
11:15 28,036.36 28,050.93 28,036.36 28,049.79 132.1K
11:20 28,049.93 28,069.62 28,049.93 28,068.71 36.4K
11:25 28,068.23 28,069.77 28,060.56 28,069.35 150.0K
11:30 28,069.02 28,072.02 28,062.29 28,067.92 46.2K
11:35 28,068.57 28,075.32 28,068.34 28,070.31 81.7K
11:40 28,069.93 28,071.75 28,062.07 28,065.18 47.0K
11:45 28,062.99 28,077.57 28,062.99 28,073.12 72.6K
11:50 28,072.63 28,077.68 28,063.16 28,077.68 819.2K
11:55 28,080.86 28,092.05 28,080.11 28,089.12 158.6K
12:00 28,084.78 28,090.21 28,082.29 28,090.21 72.9K
12:05 28,090.21 28,097.44 28,085.06 28,090.66 196.2K
12:10 28,089.17 28,089.17 28,082.32 28,086.13 38.8K
12:15 28,086.13 28,086.13 28,072.50 28,075.68 542.6K
12:20 28,078.09 28,093.23 28,078.09 28,086.70 121.0K
12:25 28,087.20 28,094.54 28,086.40 28,089.28 367.6K
12:30 28,089.37 28,093.95 28,089.37 28,093.57 392.8K
12:35 28,093.34 28,100.01 28,085.61 28,087.14 98.4K
12:40 28,087.04 28,097.18 28,084.86 28,096.39 109.2K
12:45 28,096.39 28,096.39 28,083.70 28,083.70 127.3K
12:50 28,083.70 28,083.70 28,072.12 28,074.39 418.4K
12:55 28,072.60 28,078.36 28,066.77 28,078.36 195.8K
13:00 28,083.92 28,087.14 28,075.23 28,075.23 80.2K
13:05 28,075.23 28,081.97 28,075.23 28,081.62 360.3K
13:10 28,082.03 28,087.32 28,077.77 28,086.57 188.4K
13:15 28,086.57 28,086.57 28,077.99 28,079.90 152.0K
13:20 28,076.87 28,076.87 28,056.54 28,056.80 167.7K
13:25 28,056.80 28,060.48 28,053.34 28,060.48 15.4K
13:30 28,060.48 28,066.29 28,060.48 28,063.29 130.7K
13:35 28,063.83 28,077.74 28,063.13 28,077.74 180.7K
13:40 28,077.74 28,077.74 28,076.27 28,076.55 167.9K
13:45 28,072.79 28,079.28 28,071.81 28,078.54 221.2K
13:50 28,078.54 28,094.82 28,074.09 28,094.82 188.6K
13:55 28,094.82 28,095.85 28,084.39 28,089.41 299.0K
14:00 28,090.51 28,094.61 28,087.43 28,094.12 459.3K
14:05 28,094.12 28,097.17 28,089.58 28,089.58 322.3K
14:10 28,089.17 28,089.18 28,076.61 28,078.38 300.5K
14:15 28,080.50 28,096.63 28,080.50 28,095.88 65.8K
14:20 28,095.88 28,095.88 28,084.35 28,084.77 101.6K
14:25 28,088.60 28,088.60 28,073.92 28,073.92 429.2K
14:30 28,076.58 28,155.88 28,076.58 28,148.40 238.9K
14:35 28,147.31 28,147.31 28,131.07 28,131.07 58.4K
14:40 28,131.07 28,131.07 28,115.39 28,117.85 32.0K
14:45 28,117.85 28,119.35 28,110.80 28,113.61 38.7K
14:50 28,113.61 28,113.61 28,101.77 28,101.77 124.1K
14:55 28,097.33 28,104.82 28,097.33 28,103.17 268.0K
15:00 28,103.35 28,106.31 28,093.91 28,100.77 104.4K
15:05 28,101.03 28,110.45 28,098.82 28,109.49 275.5K
15:10 28,107.84 28,120.07 28,107.84 28,118.89 165.0K
15:15 28,118.37 28,121.50 28,106.47 28,106.47 47.1K
15:20 28,106.47 28,107.06 28,096.38 28,098.58 169.1K
15:25 28,095.88 28,107.62 28,095.88 28,102.57 66.0K
15:30 28,102.57 28,102.57 28,085.19 28,086.79 108.5K
15:35 28,086.79 28,088.11 28,081.34 28,081.88 583.7K
15:40 28,081.64 28,091.04 28,078.04 28,080.54 163.0K
15:45 28,080.54 28,086.16 28,063.24 28,067.67 66.7K
15:50 28,064.54 28,070.57 28,062.04 28,062.68 861.8K
15:55 28,062.68 28,071.49 28,062.68 28,064.44 453.0K
16:00 28,064.44 28,080.02 28,059.13 28,080.02 140.5K
16:05 28,079.11 28,090.01 28,076.90 28,087.49 214.0K
16:10 28,088.26 28,088.26 28,070.14 28,071.44 189.3K
16:15 28,061.05 28,064.06 28,057.35 28,057.46 106.5K
16:20 28,058.12 28,059.14 28,049.34 28,058.03 196.1K
16:25 28,060.00 28,064.13 28,054.71 28,054.71 275.1K
16:30 28,051.31 28,069.99 28,035.88 28,069.99 333.6K
16:35 28,069.99 28,076.33 28,065.03 28,075.50 368.2K
16:40 28,077.02 28,077.02 28,058.82 28,059.24 290.4K
16:45 28,062.17 28,068.39 28,061.20 28,061.20 167.9K
16:50 28,061.87 28,061.87 28,047.80 28,053.76 196.5K
16:55 28,054.34 28,054.98 28,035.76 28,038.70 134.8K
17:00 28,040.41 28,040.41 28,025.44 28,025.78 117.3K
17:05 28,024.74 28,024.74 28,010.33 28,010.47 133.7K
17:10 28,010.14 28,012.67 28,003.73 28,011.05 177.4K
17:15 28,013.69 28,014.00 28,000.98 28,000.98 444.2K
17:20 28,000.98 28,001.40 27,989.61 27,991.17 199.8K
17:25 27,990.73 27,992.32 27,972.58 27,978.40 272.6K
17:30 27,976.85 27,976.85 27,976.85 27,976.85 6.5K
17:35 27,976.85 27,976.85 27,928.86 27,928.86 468.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar