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 28,023.42 28,076.41 27,997.09 28,069.67 967.6K
09:05 28,069.23 28,103.79 28,060.95 28,088.46 908.5K
09:10 28,088.19 28,090.04 28,048.28 28,060.26 961.5K
09:15 28,057.44 28,057.44 28,019.23 28,019.23 429.6K
09:20 28,011.20 28,037.82 28,011.20 28,037.82 848.8K
09:25 28,041.31 28,062.07 28,031.72 28,057.88 692.7K
09:30 28,060.45 28,096.25 28,060.45 28,096.25 2,221.8K
09:35 28,100.33 28,109.97 28,098.11 28,105.30 1,073.5K
09:40 28,105.30 28,124.37 28,100.10 28,118.87 1,095.7K
09:45 28,118.24 28,118.24 28,105.91 28,108.03 633.5K
09:50 28,113.81 28,119.76 28,094.08 28,095.79 1,074.8K
09:55 28,098.54 28,105.47 28,096.40 28,103.45 650.6K
10:00 28,100.68 28,107.81 28,100.68 28,106.11 129.6K
10:05 28,099.98 28,138.36 28,099.98 28,138.36 398.2K
10:10 28,141.52 28,147.55 28,134.03 28,134.03 422.7K
10:15 28,133.01 28,160.11 28,129.91 28,159.90 1,494.4K
10:20 28,165.85 28,184.64 28,165.85 28,172.90 441.2K
10:25 28,171.80 28,184.04 28,168.76 28,184.04 365.4K
10:30 28,185.07 28,193.76 28,184.32 28,191.31 496.3K
10:35 28,191.31 28,200.13 28,188.22 28,199.12 294.4K
10:40 28,193.89 28,222.41 28,192.04 28,222.41 1,140.6K
10:45 28,222.41 28,233.92 28,221.26 28,233.92 214.4K
10:50 28,228.39 28,231.00 28,212.86 28,228.96 241.8K
10:55 28,228.80 28,231.77 28,222.86 28,224.31 168.5K
11:00 28,221.79 28,227.94 28,216.59 28,227.94 124.2K
11:05 28,229.35 28,255.56 28,229.35 28,242.98 886.7K
11:10 28,241.96 28,245.38 28,227.74 28,227.74 193.5K
11:15 28,231.35 28,243.87 28,231.35 28,235.34 240.3K
11:20 28,241.37 28,241.85 28,210.41 28,211.75 157.0K
11:25 28,211.75 28,225.23 28,211.75 28,215.44 248.8K
11:30 28,216.69 28,229.18 28,216.60 28,217.81 328.1K
11:35 28,221.62 28,222.48 28,214.79 28,215.45 206.7K
11:40 28,215.45 28,223.67 28,204.42 28,204.42 211.6K
11:45 28,203.93 28,208.93 28,202.15 28,205.59 204.2K
11:50 28,205.77 28,225.12 28,205.77 28,220.06 545.9K
11:55 28,220.08 28,230.37 28,220.08 28,228.15 405.3K
12:00 28,229.71 28,242.51 28,227.05 28,227.05 501.6K
12:05 28,220.73 28,220.73 28,196.28 28,199.18 170.1K
12:10 28,199.70 28,209.18 28,195.14 28,195.14 111.6K
12:15 28,194.25 28,213.42 28,194.25 28,213.42 279.3K
12:20 28,213.86 28,216.15 28,206.42 28,206.42 720.9K
12:25 28,206.42 28,210.54 28,195.98 28,204.51 953.8K
12:30 28,204.65 28,204.65 28,182.83 28,184.63 495.7K
12:35 28,183.95 28,186.15 28,167.46 28,173.67 189.6K
12:40 28,175.44 28,178.78 28,171.08 28,178.78 280.4K
12:45 28,178.78 28,180.41 28,171.19 28,180.41 245.6K
12:50 28,180.41 28,180.79 28,173.74 28,175.19 33.2K
12:55 28,175.19 28,179.29 28,175.19 28,177.31 33.6K
13:00 28,168.74 28,170.18 28,160.47 28,167.60 159.6K
13:05 28,167.60 28,170.99 28,164.17 28,170.24 109.3K
13:10 28,170.24 28,171.38 28,160.77 28,160.77 1,584.8K
13:15 28,160.73 28,164.25 28,157.28 28,159.93 565.9K
13:20 28,154.64 28,159.38 28,152.38 28,156.00 135.0K
13:25 28,156.00 28,163.01 28,149.52 28,160.47 564.8K
13:30 28,163.87 28,163.87 28,154.73 28,162.80 273.6K
13:35 28,163.34 28,173.24 28,162.58 28,173.24 388.5K
13:40 28,173.24 28,173.91 28,167.73 28,168.26 1,847.0K
13:45 28,163.71 28,178.65 28,158.86 28,178.65 320.7K
13:50 28,175.61 28,184.51 28,172.76 28,172.76 862.6K
13:55 28,172.58 28,182.50 28,171.66 28,182.30 1,333.8K
14:00 28,180.06 28,187.93 28,177.08 28,179.65 507.0K
14:05 28,179.40 28,186.54 28,179.40 28,183.99 3,604.7K
14:10 28,188.83 28,210.25 28,188.83 28,209.87 484.4K
14:15 28,206.87 28,217.36 28,204.33 28,217.36 636.6K
14:20 28,217.36 28,223.55 28,216.98 28,221.90 175.2K
14:25 28,221.90 28,221.90 28,205.83 28,212.39 409.3K
14:30 28,212.43 28,214.78 28,196.85 28,213.59 611.9K
14:35 28,213.84 28,228.28 28,213.20 28,225.09 277.0K
14:40 28,225.98 28,240.86 28,225.98 28,240.86 154.1K
14:45 28,240.86 28,243.27 28,225.26 28,225.26 194.1K
14:50 28,227.89 28,233.54 28,225.20 28,228.46 115.8K
14:55 28,229.68 28,230.99 28,220.44 28,225.79 121.1K
15:00 28,225.23 28,246.50 28,225.23 28,238.12 348.7K
15:05 28,240.73 28,253.93 28,240.73 28,244.31 309.9K
15:10 28,242.26 28,244.69 28,221.29 28,221.29 118.4K
15:15 28,221.09 28,224.72 28,210.83 28,212.98 244.8K
15:20 28,214.29 28,225.39 28,210.43 28,225.39 113.5K
15:25 28,223.97 28,227.74 28,217.00 28,224.17 649.1K
15:30 28,224.17 28,239.87 28,221.76 28,230.40 271.6K
15:35 28,228.47 28,232.33 28,219.49 28,223.69 1,331.6K
15:40 28,222.90 28,224.64 28,218.48 28,218.48 769.4K
15:45 28,215.50 28,218.05 28,178.32 28,182.15 568.3K
15:50 28,182.15 28,189.91 28,177.61 28,189.91 521.5K
15:55 28,186.86 28,195.41 28,184.61 28,193.14 1,191.0K
16:00 28,188.50 28,198.24 28,181.38 28,198.24 635.6K
16:05 28,198.49 28,199.71 28,186.21 28,196.48 341.9K
16:10 28,200.47 28,210.03 28,188.90 28,188.90 888.2K
16:15 28,186.28 28,200.82 28,185.53 28,195.71 177.3K
16:20 28,199.54 28,208.92 28,192.85 28,208.48 195.4K
16:25 28,216.88 28,237.31 28,216.88 28,235.67 315.6K
16:30 28,237.95 28,237.95 28,224.05 28,230.64 161.0K
16:35 28,230.64 28,233.68 28,223.33 28,230.16 668.1K
16:40 28,230.91 28,242.05 28,226.27 28,242.05 566.4K
16:45 28,241.67 28,244.04 28,236.49 28,239.32 337.4K
16:50 28,237.02 28,244.94 28,236.39 28,236.39 390.5K
16:55 28,236.76 28,237.21 28,212.38 28,212.70 681.1K
17:00 28,212.70 28,214.43 28,198.53 28,210.23 224.5K
17:05 28,216.43 28,219.47 28,202.66 28,209.92 605.9K
17:10 28,214.33 28,214.82 28,198.38 28,198.38 416.0K
17:15 28,196.86 28,196.86 28,177.15 28,187.50 511.1K
17:20 28,183.95 28,186.69 28,174.88 28,175.52 337.4K
17:25 28,175.14 28,175.14 28,147.94 28,153.97 336.8K
17:30 28,152.44 28,152.44 28,152.44 28,152.44 9.4K
17:35 28,152.44 28,152.44 28,129.70 28,146.53 2,138.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar