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 28,162.62 28,169.08 28,124.40 28,129.79 461.2K
09:05 28,132.71 28,133.89 28,119.17 28,125.23 195.5K
09:10 28,120.21 28,120.83 28,109.64 28,112.95 401.0K
09:15 28,113.96 28,114.49 28,100.66 28,107.38 157.5K
09:20 28,107.81 28,126.46 28,107.81 28,122.75 180.7K
09:25 28,127.21 28,128.17 28,117.99 28,117.99 66.6K
09:30 28,117.99 28,134.64 28,115.92 28,133.97 267.5K
09:35 28,131.88 28,145.95 28,129.01 28,132.48 135.6K
09:40 28,132.48 28,139.66 28,118.82 28,136.71 184.3K
09:45 28,142.85 28,142.85 28,119.75 28,128.32 275.3K
09:50 28,128.49 28,148.67 28,123.81 28,138.61 963.3K
09:55 28,139.14 28,139.38 28,126.77 28,129.19 297.4K
10:00 28,129.28 28,133.38 28,124.47 28,130.96 259.9K
10:05 28,130.86 28,139.00 28,124.45 28,124.63 546.4K
10:10 28,116.37 28,124.77 28,103.61 28,103.61 99.1K
10:15 28,102.60 28,107.49 28,078.11 28,078.52 232.7K
10:20 28,078.52 28,093.20 28,078.52 28,091.54 271.1K
10:25 28,089.87 28,093.33 28,087.59 28,091.77 339.8K
10:30 28,091.77 28,101.22 28,086.87 28,086.87 92.2K
10:35 28,085.97 28,105.18 28,085.97 28,104.16 148.2K
10:40 28,103.57 28,108.53 28,096.37 28,098.63 428.1K
10:45 28,098.63 28,102.90 28,091.03 28,091.39 436.1K
10:50 28,092.62 28,092.77 28,072.17 28,073.15 98.1K
10:55 28,073.15 28,085.45 28,070.13 28,080.46 36.6K
11:00 28,080.46 28,096.61 28,080.46 28,096.02 65.9K
11:05 28,096.38 28,102.90 28,096.38 28,100.62 94.4K
11:10 28,100.98 28,101.21 28,094.68 28,101.21 69.1K
11:15 28,098.80 28,103.35 28,087.70 28,093.11 151.5K
11:20 28,094.75 28,107.67 28,093.35 28,107.39 163.4K
11:25 28,107.80 28,116.20 28,105.75 28,112.49 235.6K
11:30 28,110.99 28,115.50 28,106.49 28,115.50 327.5K
11:35 28,118.03 28,124.29 28,114.88 28,119.53 71.5K
11:40 28,120.05 28,125.45 28,114.33 28,125.45 41.0K
11:45 28,125.45 28,127.72 28,117.19 28,118.84 82.0K
11:50 28,118.84 28,128.55 28,117.05 28,121.90 143.9K
11:55 28,126.78 28,133.34 28,112.25 28,112.34 26.0K
12:00 28,107.20 28,111.92 28,104.60 28,111.47 49.0K
12:05 28,111.47 28,118.37 28,111.47 28,118.37 67.5K
12:10 28,118.37 28,121.52 28,113.25 28,118.45 37.8K
12:15 28,117.87 28,128.63 28,114.89 28,122.01 33.8K
12:20 28,122.01 28,130.63 28,106.41 28,127.61 187.8K
12:25 28,124.54 28,124.54 28,116.23 28,116.23 98.8K
12:30 28,116.23 28,118.20 28,110.54 28,113.35 45.4K
12:35 28,113.35 28,115.96 28,110.83 28,110.83 738.3K
12:40 28,110.83 28,113.64 28,105.72 28,112.68 110.6K
12:45 28,112.68 28,113.44 28,107.59 28,107.59 201.1K
12:50 28,107.59 28,114.66 28,105.68 28,113.20 39.0K
12:55 28,113.20 28,113.20 28,102.61 28,102.61 64.1K
13:00 28,102.36 28,104.16 28,101.33 28,101.69 67.1K
13:05 28,101.69 28,102.98 28,097.30 28,102.83 391.9K
13:10 28,102.83 28,102.83 28,084.73 28,085.26 216.0K
13:15 28,083.32 28,097.02 28,082.80 28,097.00 63.5K
13:20 28,111.55 28,119.40 28,106.15 28,112.95 40.2K
13:25 28,112.95 28,125.39 28,112.95 28,123.49 382.9K
13:30 28,123.49 28,125.48 28,116.22 28,116.22 56.2K
13:35 28,116.22 28,120.03 28,113.71 28,120.03 82.8K
13:40 28,118.66 28,137.05 28,118.66 28,130.11 55.2K
13:45 28,132.55 28,135.45 28,124.96 28,127.14 52.3K
13:50 28,127.08 28,128.96 28,110.47 28,112.05 50.8K
13:55 28,112.49 28,125.73 28,107.18 28,125.73 106.9K
14:00 28,122.82 28,122.82 28,113.01 28,120.36 34.3K
14:05 28,118.29 28,119.73 28,110.78 28,110.80 167.8K
14:10 28,114.23 28,117.77 28,112.68 28,116.25 125.2K
14:15 28,115.22 28,126.10 28,115.18 28,120.57 127.7K
14:20 28,114.83 28,116.55 28,102.59 28,109.47 175.3K
14:25 28,108.45 28,114.60 28,100.92 28,114.60 62.8K
14:30 28,114.60 28,114.60 28,106.61 28,106.61 129.1K
14:35 28,107.98 28,122.39 28,107.98 28,118.09 116.2K
14:40 28,118.09 28,118.09 28,109.36 28,115.22 59.8K
14:45 28,117.66 28,123.43 28,113.76 28,119.28 92.9K
14:50 28,118.39 28,128.86 28,117.75 28,126.61 131.8K
14:55 28,127.11 28,128.88 28,119.31 28,119.43 79.3K
15:00 28,119.43 28,124.10 28,116.98 28,116.98 170.6K
15:05 28,116.98 28,116.98 28,089.39 28,094.36 92.4K
15:10 28,094.06 28,109.42 28,094.02 28,109.42 122.0K
15:15 28,109.42 28,114.72 28,104.21 28,112.23 226.1K
15:20 28,112.23 28,131.56 28,112.23 28,121.85 59.8K
15:25 28,121.73 28,126.47 28,101.95 28,104.87 579.9K
15:30 28,105.00 28,108.26 28,101.51 28,102.58 272.9K
15:35 28,098.28 28,108.09 28,097.89 28,097.89 178.8K
15:40 28,097.89 28,099.35 28,079.65 28,079.65 155.4K
15:45 28,079.90 28,097.64 28,076.07 28,094.23 243.0K
15:50 28,094.23 28,106.37 28,085.16 28,085.16 407.6K
15:55 28,086.03 28,086.84 28,068.36 28,068.41 114.4K
16:00 28,068.41 28,069.24 28,052.25 28,054.74 163.4K
16:05 28,054.38 28,069.25 28,040.42 28,067.58 148.5K
16:10 28,071.71 28,081.92 28,068.66 28,075.34 995.3K
16:15 28,076.81 28,095.35 28,072.66 28,092.04 123.2K
16:20 28,090.14 28,101.75 28,083.83 28,083.83 260.1K
16:25 28,081.79 28,089.99 28,078.85 28,085.37 240.4K
16:30 28,089.46 28,095.70 28,080.23 28,095.70 172.1K
16:35 28,097.48 28,105.41 28,088.34 28,101.21 133.1K
16:40 28,101.14 28,112.52 28,099.58 28,109.30 241.0K
16:45 28,108.98 28,114.13 28,090.85 28,103.31 172.6K
16:50 28,106.66 28,123.74 28,106.66 28,123.74 135.5K
16:55 28,122.43 28,135.52 28,118.70 28,135.42 95.1K
17:00 28,131.92 28,132.67 28,122.92 28,126.37 177.8K
17:05 28,124.32 28,138.43 28,124.32 28,129.29 192.9K
17:10 28,129.12 28,142.95 28,125.81 28,142.01 139.1K
17:15 28,140.49 28,141.72 28,125.84 28,130.98 224.7K
17:20 28,130.98 28,157.98 28,130.98 28,157.98 107.9K
17:25 28,158.54 28,158.54 28,134.08 28,134.08 144.1K
17:30 28,136.74 28,136.74 28,136.74 28,136.74 19.7K
17:35 28,136.74 28,148.65 28,136.74 28,148.13 584.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar