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 28,136.17 28,146.48 28,130.03 28,142.63 1,109.6K
09:05 28,142.63 28,160.86 28,142.63 28,157.79 256.3K
09:10 28,157.79 28,157.79 28,130.97 28,151.18 140.1K
09:15 28,158.77 28,161.54 28,143.53 28,147.24 106.8K
09:20 28,148.37 28,148.37 28,113.91 28,113.91 324.8K
09:25 28,109.20 28,116.72 28,106.89 28,116.62 138.1K
09:30 28,116.62 28,125.07 28,110.73 28,110.73 150.2K
09:35 28,106.39 28,106.39 28,090.98 28,094.59 148.6K
09:40 28,094.59 28,094.59 28,083.49 28,089.79 68.8K
09:45 28,088.47 28,090.13 28,048.74 28,048.74 271.9K
09:50 28,046.05 28,054.27 28,042.77 28,049.97 837.6K
09:55 28,049.97 28,057.64 28,049.97 28,055.91 266.2K
10:00 28,053.15 28,053.15 28,041.63 28,049.80 160.2K
10:05 28,050.22 28,070.63 28,050.22 28,066.71 179.6K
10:10 28,064.43 28,073.06 28,056.27 28,073.06 126.2K
10:15 28,073.23 28,073.23 28,063.97 28,072.75 150.8K
10:20 28,074.89 28,078.04 28,064.17 28,069.60 119.3K
10:25 28,068.58 28,071.76 28,057.79 28,059.27 147.9K
10:30 28,061.02 28,081.05 28,059.86 28,080.54 203.5K
10:35 28,082.98 28,088.89 28,082.98 28,087.05 54.4K
10:40 28,088.70 28,091.22 28,079.14 28,080.32 110.5K
10:45 28,080.57 28,086.93 28,079.05 28,086.93 196.9K
10:50 28,086.55 28,097.44 28,072.69 28,093.41 71.9K
10:55 28,094.97 28,118.60 28,093.88 28,118.60 376.2K
11:00 28,112.27 28,149.16 28,112.27 28,143.77 284.3K
11:05 28,136.45 28,152.30 28,136.45 28,152.30 317.2K
11:10 28,152.62 28,153.45 28,141.20 28,142.00 84.8K
11:15 28,140.70 28,151.54 28,140.70 28,146.43 907.7K
11:20 28,146.43 28,146.43 28,138.04 28,141.72 110.2K
11:25 28,141.72 28,147.58 28,131.87 28,135.21 424.5K
11:30 28,135.62 28,135.62 28,119.68 28,125.96 53.0K
11:35 28,130.20 28,133.24 28,123.16 28,133.24 125.1K
11:40 28,133.24 28,139.39 28,133.24 28,137.36 306.2K
11:45 28,136.22 28,145.39 28,126.46 28,126.46 130.3K
11:50 28,126.82 28,137.07 28,118.40 28,119.41 87.9K
11:55 28,119.41 28,119.41 28,104.92 28,109.72 79.9K
12:00 28,109.72 28,119.10 28,109.72 28,114.80 249.7K
12:05 28,113.46 28,122.00 28,109.41 28,109.41 109.7K
12:10 28,109.41 28,117.61 28,109.41 28,117.61 58.2K
12:15 28,119.27 28,119.80 28,107.01 28,108.49 331.7K
12:20 28,109.24 28,120.79 28,109.24 28,120.79 116.4K
12:25 28,119.10 28,132.25 28,119.10 28,126.70 69.5K
12:30 28,126.63 28,127.63 28,120.18 28,120.76 280.6K
12:35 28,120.76 28,126.69 28,118.53 28,121.30 113.0K
12:40 28,124.44 28,133.13 28,118.45 28,122.48 147.9K
12:45 28,123.70 28,123.70 28,115.86 28,123.25 295.4K
12:50 28,123.25 28,135.81 28,121.68 28,135.81 69.0K
12:55 28,135.81 28,136.25 28,128.28 28,128.28 86.0K
13:00 28,128.28 28,138.81 28,128.28 28,137.11 102.0K
13:05 28,137.11 28,143.51 28,133.17 28,135.20 421.6K
13:10 28,135.20 28,135.20 28,124.17 28,127.51 127.6K
13:15 28,120.96 28,124.63 28,120.96 28,124.55 54.2K
13:20 28,124.35 28,126.83 28,120.82 28,122.86 569.6K
13:25 28,122.86 28,124.93 28,118.19 28,124.93 139.8K
13:30 28,124.93 28,136.57 28,123.35 28,136.57 31.2K
13:35 28,136.57 28,146.74 28,131.61 28,140.35 56.1K
13:40 28,136.12 28,149.19 28,130.89 28,149.19 30.0K
13:45 28,147.77 28,150.36 28,143.76 28,147.07 243.8K
13:50 28,145.41 28,150.92 28,145.41 28,149.06 255.0K
13:55 28,147.90 28,147.90 28,143.51 28,147.52 52.7K
14:00 28,147.52 28,159.67 28,147.52 28,159.67 236.7K
14:05 28,159.67 28,162.17 28,158.86 28,158.86 147.6K
14:10 28,158.86 28,160.50 28,149.62 28,152.56 122.8K
14:15 28,152.36 28,160.62 28,152.11 28,160.62 51.9K
14:20 28,160.62 28,172.14 28,158.11 28,172.14 239.0K
14:25 28,173.58 28,175.92 28,156.72 28,166.80 70.5K
14:30 28,166.80 28,173.56 28,166.06 28,167.82 77.0K
14:35 28,166.92 28,174.67 28,166.92 28,167.88 745.6K
14:40 28,168.92 28,169.27 28,162.97 28,162.97 123.0K
14:45 28,162.97 28,171.23 28,156.09 28,166.48 73.1K
14:50 28,168.04 28,175.46 28,166.74 28,167.57 181.6K
14:55 28,164.68 28,171.93 28,157.81 28,171.44 262.6K
15:00 28,170.06 28,172.74 28,163.64 28,163.64 36.0K
15:05 28,160.36 28,167.67 28,160.36 28,166.53 74.2K
15:10 28,166.16 28,166.16 28,162.31 28,165.26 65.1K
15:15 28,163.64 28,164.46 28,153.98 28,153.98 137.6K
15:20 28,153.98 28,157.94 28,152.42 28,154.32 53.3K
15:25 28,147.23 28,149.40 28,136.00 28,147.11 162.0K
15:30 28,147.60 28,150.19 28,137.12 28,138.27 77.1K
15:35 28,138.99 28,140.68 28,118.45 28,122.48 667.6K
15:40 28,128.63 28,136.77 28,120.67 28,121.16 268.1K
15:45 28,122.96 28,127.03 28,119.10 28,119.17 275.1K
15:50 28,121.81 28,130.61 28,116.58 28,116.58 131.5K
15:55 28,116.58 28,119.10 28,105.96 28,107.11 109.5K
16:00 28,107.55 28,123.08 28,107.55 28,123.08 553.5K
16:05 28,124.73 28,129.64 28,117.29 28,129.16 321.5K
16:10 28,133.80 28,149.18 28,133.80 28,144.44 70.9K
16:15 28,144.44 28,144.44 28,136.25 28,140.34 319.4K
16:20 28,141.18 28,149.93 28,141.09 28,146.54 124.0K
16:25 28,147.18 28,149.82 28,142.70 28,142.92 375.5K
16:30 28,142.10 28,162.53 28,139.39 28,162.53 308.4K
16:35 28,165.01 28,173.51 28,160.41 28,168.99 1,119.4K
16:40 28,168.65 28,168.65 28,150.69 28,156.96 220.9K
16:45 28,156.41 28,156.41 28,140.10 28,146.84 156.9K
16:50 28,146.50 28,149.73 28,134.58 28,145.28 127.7K
16:55 28,151.28 28,156.15 28,144.60 28,144.60 477.4K
17:00 28,143.04 28,146.20 28,136.93 28,146.20 86.7K
17:05 28,146.20 28,155.03 28,139.19 28,152.95 831.8K
17:10 28,151.81 28,151.81 28,125.52 28,145.11 499.5K
17:15 28,145.73 28,147.74 28,134.71 28,143.73 409.4K
17:20 28,141.76 28,154.32 28,131.05 28,154.30 440.8K
17:25 28,152.59 28,162.15 28,149.06 28,159.99 487.3K
17:30 28,156.50 28,156.50 28,156.50 28,156.50 6.0K
17:35 28,156.50 28,169.46 28,154.96 28,154.96 621.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar