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 28,140.08 28,191.04 28,139.91 28,191.04 1,282.0K
09:05 28,193.23 28,221.03 28,193.23 28,200.23 355.5K
09:10 28,205.71 28,205.71 28,195.56 28,201.65 393.5K
09:15 28,200.54 28,209.34 28,200.42 28,206.72 1,834.9K
09:20 28,202.62 28,216.99 28,202.62 28,212.11 831.4K
09:25 28,211.10 28,212.18 28,183.22 28,188.88 1,382.3K
09:30 28,184.45 28,193.81 28,172.41 28,179.37 571.8K
09:35 28,179.37 28,193.81 28,169.96 28,172.78 165.6K
09:40 28,176.61 28,196.99 28,168.87 28,170.04 183.2K
09:45 28,167.76 28,175.89 28,167.62 28,170.20 299.1K
09:50 28,170.20 28,171.32 28,155.46 28,171.32 173.9K
09:55 28,170.63 28,171.42 28,144.81 28,144.81 125.2K
10:00 28,146.57 28,146.57 28,128.95 28,128.95 188.7K
10:05 28,128.90 28,128.90 28,120.15 28,127.33 104.5K
10:10 28,123.74 28,135.26 28,108.70 28,108.70 258.1K
10:15 28,108.70 28,123.17 28,108.70 28,118.90 254.8K
10:20 28,116.84 28,120.10 28,099.10 28,099.10 313.5K
10:25 28,098.53 28,105.36 28,090.57 28,094.69 70.5K
10:30 28,104.19 28,111.05 28,103.88 28,109.36 174.9K
10:35 28,109.46 28,109.67 28,094.83 28,094.83 260.1K
10:40 28,095.93 28,100.55 28,093.79 28,096.09 261.0K
10:45 28,095.07 28,095.07 28,087.73 28,088.24 971.3K
10:50 28,086.09 28,088.43 28,080.42 28,080.42 362.2K
10:55 28,082.72 28,085.65 28,073.56 28,075.32 233.5K
11:00 28,077.52 28,084.75 28,069.96 28,075.99 195.8K
11:05 28,075.74 28,078.12 28,074.33 28,076.39 87.6K
11:10 28,078.74 28,100.89 28,076.52 28,100.89 138.6K
11:15 28,100.89 28,122.12 28,100.89 28,112.42 85.4K
11:20 28,115.18 28,117.42 28,090.72 28,098.37 145.8K
11:25 28,098.37 28,116.21 28,097.93 28,116.21 284.8K
11:30 28,114.07 28,117.42 28,100.71 28,112.57 547.0K
11:35 28,110.81 28,114.97 28,108.64 28,113.30 124.6K
11:40 28,114.95 28,116.66 28,102.96 28,104.85 417.8K
11:45 28,102.78 28,109.32 28,101.37 28,104.22 208.3K
11:50 28,104.22 28,110.36 28,101.34 28,101.34 120.5K
11:55 28,100.75 28,106.38 28,096.49 28,096.49 150.6K
12:00 28,096.49 28,108.14 28,096.49 28,107.03 182.1K
12:05 28,107.03 28,109.46 28,101.96 28,101.96 567.5K
12:10 28,101.12 28,111.85 28,101.12 28,102.93 267.5K
12:15 28,102.93 28,112.97 28,100.44 28,100.44 289.7K
12:20 28,098.79 28,108.42 28,089.64 28,108.42 188.0K
12:25 28,108.80 28,114.26 28,104.58 28,109.59 506.3K
12:30 28,109.59 28,114.30 28,094.45 28,094.45 93.4K
12:35 28,094.45 28,094.45 28,089.06 28,089.35 48.2K
12:40 28,085.98 28,100.03 28,085.98 28,100.03 38.6K
12:45 28,100.03 28,106.59 28,100.03 28,105.62 30.7K
12:50 28,105.62 28,110.26 28,103.92 28,104.70 58.5K
12:55 28,104.08 28,113.56 28,103.15 28,109.11 204.3K
13:00 28,110.76 28,114.62 28,109.47 28,114.59 249.3K
13:05 28,116.63 28,119.06 28,115.72 28,118.61 38.9K
13:10 28,118.61 28,118.61 28,112.29 28,117.24 116.4K
13:15 28,119.46 28,127.63 28,119.46 28,122.10 142.3K
13:20 28,121.28 28,121.28 28,105.18 28,105.18 244.2K
13:25 28,109.22 28,111.88 28,097.34 28,111.88 118.8K
13:30 28,111.88 28,120.98 28,104.03 28,110.39 148.8K
13:35 28,110.39 28,110.85 28,106.26 28,110.10 434.9K
13:40 28,110.86 28,112.53 28,103.95 28,104.04 102.2K
13:45 28,103.16 28,127.22 28,099.85 28,125.35 49.5K
13:50 28,125.64 28,127.17 28,124.00 28,124.26 29.6K
13:55 28,126.94 28,126.94 28,115.47 28,115.82 68.9K
14:00 28,115.07 28,117.28 28,110.63 28,112.75 547.5K
14:05 28,111.99 28,120.77 28,111.99 28,119.70 188.0K
14:10 28,118.55 28,121.91 28,112.32 28,118.48 343.3K
14:15 28,115.16 28,119.02 28,114.23 28,117.71 250.5K
14:20 28,115.89 28,129.74 28,115.89 28,125.18 103.9K
14:25 28,125.18 28,128.40 28,123.68 28,126.32 353.1K
14:30 28,131.70 28,164.24 28,131.70 28,162.06 365.8K
14:35 28,162.33 28,176.39 28,162.33 28,168.48 97.8K
14:40 28,168.48 28,170.05 28,157.34 28,160.99 58.6K
14:45 28,161.82 28,172.31 28,160.16 28,172.31 73.8K
14:50 28,171.73 28,184.07 28,171.73 28,179.79 53.4K
14:55 28,177.96 28,200.23 28,177.96 28,200.23 188.0K
15:00 28,200.23 28,211.28 28,200.23 28,208.15 102.6K
15:05 28,209.22 28,213.64 28,195.02 28,201.69 128.1K
15:10 28,201.69 28,201.69 28,186.03 28,186.03 48.6K
15:15 28,180.35 28,191.98 28,178.55 28,191.98 89.0K
15:20 28,193.72 28,202.94 28,190.42 28,199.24 120.4K
15:25 28,199.24 28,202.51 28,197.26 28,199.42 95.5K
15:30 28,199.17 28,210.57 28,199.17 28,208.82 83.0K
15:35 28,208.25 28,212.69 28,203.40 28,211.25 178.4K
15:40 28,206.55 28,220.63 28,205.36 28,220.63 82.1K
15:45 28,223.42 28,227.03 28,219.42 28,223.88 78.3K
15:50 28,223.88 28,223.88 28,207.35 28,210.56 256.9K
15:55 28,208.85 28,220.85 28,208.44 28,212.93 191.6K
16:00 28,212.14 28,212.14 28,201.21 28,203.83 46.7K
16:05 28,201.26 28,223.77 28,201.26 28,215.75 52.2K
16:10 28,215.58 28,219.32 28,215.58 28,217.03 53.9K
16:15 28,216.15 28,222.13 28,212.08 28,221.27 133.1K
16:20 28,222.11 28,228.39 28,217.00 28,217.00 321.3K
16:25 28,217.00 28,221.50 28,214.83 28,214.83 329.4K
16:30 28,215.48 28,215.51 28,206.48 28,206.48 401.2K
16:35 28,208.04 28,208.04 28,192.90 28,197.70 248.5K
16:40 28,196.88 28,201.99 28,189.78 28,189.78 86.0K
16:45 28,193.63 28,194.56 28,176.19 28,176.19 435.6K
16:50 28,176.19 28,185.54 28,176.19 28,180.21 155.9K
16:55 28,180.21 28,181.57 28,166.89 28,168.35 166.7K
17:00 28,170.06 28,170.06 28,145.38 28,146.28 366.6K
17:05 28,147.72 28,154.67 28,133.91 28,135.76 135.6K
17:10 28,133.69 28,146.55 28,133.39 28,136.05 254.9K
17:15 28,136.05 28,148.75 28,134.72 28,145.83 341.4K
17:20 28,145.76 28,164.66 28,145.76 28,154.37 324.1K
17:25 28,154.37 28,160.14 28,138.66 28,151.92 385.8K
17:30 28,146.21 28,146.21 28,146.21 28,146.21 15.4K
17:35 28,146.21 28,146.21 28,094.33 28,094.39 932.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar