FTSE Italia Small Cap (FTITSC)

FTITSC
🏛️ Italien →
37,627.28
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 28,146.50 28,169.88 28,116.75 28,116.75 322.4K
09:05 28,116.75 28,137.80 28,112.33 28,135.83 193.4K
09:10 28,136.62 28,160.68 28,136.62 28,153.75 92.2K
09:15 28,148.22 28,152.42 28,137.07 28,142.59 442.4K
09:20 28,142.78 28,144.74 28,135.44 28,140.78 105.9K
09:25 28,141.31 28,145.00 28,131.40 28,131.40 114.5K
09:30 28,136.05 28,152.29 28,136.05 28,146.47 2,122.0K
09:35 28,156.16 28,156.78 28,142.55 28,145.82 217.8K
09:40 28,145.82 28,149.52 28,141.87 28,141.87 62.9K
09:45 28,144.77 28,162.71 28,144.77 28,148.88 51.5K
09:50 28,149.37 28,164.32 28,146.85 28,163.44 26.9K
09:55 28,163.44 28,181.98 28,163.44 28,181.98 116.3K
10:00 28,181.16 28,182.95 28,174.47 28,174.47 251.0K
10:05 28,174.47 28,174.47 28,158.03 28,158.41 303.6K
10:10 28,160.47 28,176.73 28,157.61 28,165.95 113.0K
10:15 28,165.95 28,181.35 28,165.27 28,181.35 208.3K
10:20 28,183.21 28,185.21 28,175.75 28,182.43 90.9K
10:25 28,182.43 28,189.74 28,176.68 28,188.36 59.1K
10:30 28,183.87 28,185.80 28,164.84 28,164.84 197.4K
10:35 28,164.84 28,165.43 28,157.06 28,157.06 639.4K
10:40 28,154.55 28,159.84 28,133.83 28,148.54 117.5K
10:45 28,154.24 28,154.26 28,139.16 28,139.16 199.2K
10:50 28,140.65 28,146.06 28,123.62 28,132.49 160.7K
10:55 28,132.49 28,152.06 28,132.49 28,152.06 193.4K
11:00 28,156.33 28,156.65 28,147.36 28,151.74 95.5K
11:05 28,151.74 28,157.35 28,150.20 28,152.55 101.1K
11:10 28,152.55 28,162.69 28,152.55 28,155.31 112.7K
11:15 28,152.24 28,159.07 28,150.38 28,159.07 184.7K
11:20 28,159.07 28,175.31 28,158.95 28,175.07 188.7K
11:25 28,175.49 28,187.83 28,175.49 28,187.83 461.4K
11:30 28,182.45 28,190.12 28,176.97 28,190.12 235.6K
11:35 28,190.12 28,197.33 28,187.32 28,190.04 160.2K
11:40 28,188.63 28,191.08 28,187.08 28,191.08 198.9K
11:45 28,191.61 28,200.70 28,188.78 28,188.78 155.5K
11:50 28,188.78 28,194.43 28,183.14 28,183.14 72.7K
11:55 28,189.24 28,198.08 28,188.93 28,190.99 72.4K
12:00 28,189.30 28,189.90 28,176.05 28,187.58 223.3K
12:05 28,187.58 28,201.58 28,182.54 28,201.58 77.7K
12:10 28,201.06 28,207.22 28,201.06 28,207.22 24.5K
12:15 28,203.53 28,213.47 28,203.53 28,213.47 108.7K
12:20 28,213.09 28,213.09 28,201.85 28,207.47 26.7K
12:25 28,207.47 28,209.08 28,197.27 28,208.14 387.1K
12:30 28,208.14 28,210.07 28,188.55 28,188.55 159.0K
12:35 28,188.49 28,199.24 28,185.91 28,199.24 75.1K
12:40 28,199.24 28,199.24 28,180.98 28,180.98 58.0K
12:45 28,180.98 28,189.26 28,180.35 28,187.33 111.8K
12:50 28,187.33 28,195.47 28,187.33 28,195.47 104.0K
12:55 28,194.79 28,210.08 28,194.79 28,210.08 199.0K
13:00 28,209.68 28,209.68 28,198.76 28,199.50 251.5K
13:05 28,197.53 28,211.76 28,197.53 28,211.76 203.6K
13:10 28,211.76 28,221.02 28,202.47 28,214.09 86.6K
13:15 28,214.09 28,217.44 28,203.53 28,206.93 1,283.8K
13:20 28,206.93 28,209.97 28,196.40 28,209.97 223.1K
13:25 28,209.97 28,210.33 28,203.75 28,203.75 244.1K
13:30 28,203.75 28,203.75 28,200.86 28,202.49 286.4K
13:35 28,201.50 28,215.39 28,194.92 28,194.92 341.1K
13:40 28,190.07 28,194.38 28,182.45 28,194.38 373.0K
13:45 28,190.31 28,191.41 28,182.28 28,186.29 86.5K
13:50 28,185.80 28,188.21 28,175.64 28,177.57 61.0K
13:55 28,177.32 28,181.94 28,174.75 28,181.94 205.6K
14:00 28,181.69 28,187.80 28,177.08 28,177.08 212.9K
14:05 28,177.90 28,183.55 28,177.49 28,177.94 53.9K
14:10 28,177.99 28,177.99 28,162.93 28,169.95 104.1K
14:15 28,168.29 28,176.95 28,167.71 28,176.95 222.9K
14:20 28,176.95 28,180.03 28,170.70 28,175.97 70.0K
14:25 28,175.97 28,175.97 28,157.09 28,158.48 410.4K
14:30 28,158.48 28,168.10 28,155.37 28,168.10 216.9K
14:35 28,158.40 28,160.91 28,148.38 28,148.38 903.9K
14:40 28,151.75 28,167.83 28,146.57 28,164.40 773.4K
14:45 28,167.32 28,168.03 28,135.41 28,135.41 763.5K
14:50 28,135.41 28,142.44 28,134.83 28,137.69 207.7K
14:55 28,132.45 28,132.45 28,117.26 28,117.35 179.7K
15:00 28,120.49 28,130.17 28,108.32 28,108.32 498.2K
15:05 28,108.32 28,125.06 28,105.00 28,121.88 70.9K
15:10 28,121.05 28,124.81 28,115.33 28,118.98 96.5K
15:15 28,118.54 28,118.54 28,107.56 28,108.13 50.8K
15:20 28,108.13 28,115.14 28,106.56 28,115.14 237.0K
15:25 28,114.21 28,115.75 28,110.77 28,115.68 2,058.1K
15:30 28,114.57 28,120.73 28,095.54 28,106.47 273.9K
15:35 28,106.47 28,106.97 28,096.03 28,096.03 136.8K
15:40 28,095.78 28,108.00 28,089.93 28,104.31 181.4K
15:45 28,103.56 28,111.59 28,102.13 28,111.59 175.1K
15:50 28,111.59 28,114.52 28,101.31 28,105.99 177.9K
15:55 28,107.29 28,112.01 28,104.79 28,104.79 135.6K
16:00 28,103.11 28,103.11 28,087.11 28,092.83 145.0K
16:05 28,091.01 28,099.12 28,084.51 28,094.02 235.2K
16:10 28,094.47 28,106.03 28,092.67 28,093.02 89.4K
16:15 28,091.78 28,112.77 28,091.78 28,102.49 92.9K
16:20 28,101.99 28,117.34 28,090.00 28,117.34 487.0K
16:25 28,117.67 28,130.77 28,112.77 28,112.77 162.6K
16:30 28,109.92 28,114.69 28,105.97 28,107.34 123.6K
16:35 28,107.34 28,113.37 28,100.45 28,102.55 539.8K
16:40 28,101.61 28,116.88 28,101.61 28,116.88 93.9K
16:45 28,114.83 28,114.83 28,093.21 28,097.00 91.7K
16:50 28,096.10 28,101.07 28,086.56 28,095.58 661.9K
16:55 28,100.87 28,100.87 28,084.80 28,085.47 182.3K
17:00 28,092.98 28,094.95 28,082.44 28,089.14 187.0K
17:05 28,089.88 28,098.39 28,085.54 28,092.69 204.6K
17:10 28,093.52 28,096.56 28,080.64 28,093.17 272.5K
17:15 28,093.59 28,096.42 28,090.21 28,091.04 278.1K
17:20 28,089.48 28,096.85 28,084.42 28,088.21 450.8K
17:25 28,090.90 28,111.78 28,088.30 28,111.78 372.8K
17:30 28,111.87 28,111.87 28,111.87 28,111.87 26.4K
17:35 28,111.87 28,111.87 28,065.10 28,065.10 1,165.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar