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 28,655.27 28,661.55 28,624.26 28,624.26 3,958.8K
09:05 28,625.37 28,625.37 28,581.32 28,581.32 960.5K
09:10 28,574.72 28,579.23 28,491.35 28,496.70 632.0K
09:15 28,497.08 28,539.58 28,492.41 28,508.93 182.4K
09:20 28,508.93 28,510.90 28,501.82 28,503.97 221.0K
09:25 28,503.97 28,522.69 28,503.97 28,516.76 356.5K
09:30 28,516.27 28,517.31 28,495.00 28,505.87 240.5K
09:35 28,509.26 28,512.65 28,498.02 28,512.65 84.8K
09:40 28,511.08 28,515.61 28,486.05 28,486.05 108.7K
09:45 28,486.05 28,495.33 28,480.48 28,495.08 226.1K
09:50 28,493.64 28,505.81 28,493.64 28,501.07 168.4K
09:55 28,503.54 28,505.60 28,490.73 28,505.60 181.9K
10:00 28,505.60 28,522.64 28,505.60 28,505.97 182.6K
10:05 28,502.90 28,503.88 28,498.30 28,503.33 65.8K
10:10 28,504.16 28,518.14 28,500.51 28,517.44 207.6K
10:15 28,522.71 28,528.63 28,522.71 28,527.97 107.8K
10:20 28,527.97 28,549.51 28,524.21 28,549.51 2,088.3K
10:25 28,553.18 28,570.32 28,553.18 28,569.29 269.6K
10:30 28,569.29 28,569.67 28,559.10 28,567.62 39.4K
10:35 28,567.62 28,572.22 28,564.58 28,567.15 346.7K
10:40 28,562.96 28,569.02 28,558.37 28,569.02 157.4K
10:45 28,569.02 28,570.03 28,559.78 28,560.59 564.2K
10:50 28,560.59 28,571.07 28,559.72 28,564.54 610.9K
10:55 28,564.54 28,582.53 28,564.54 28,582.53 168.0K
11:00 28,581.56 28,602.38 28,581.08 28,599.67 700.8K
11:05 28,599.67 28,603.51 28,596.36 28,602.39 172.4K
11:10 28,602.39 28,616.85 28,601.08 28,616.85 23.3K
11:15 28,616.85 28,617.31 28,609.44 28,615.37 27.2K
11:20 28,612.85 28,619.25 28,612.85 28,613.11 137.7K
11:25 28,610.22 28,616.62 28,602.10 28,615.51 77.2K
11:30 28,615.51 28,615.51 28,602.30 28,606.66 53.3K
11:35 28,607.76 28,608.00 28,599.16 28,600.09 76.8K
11:40 28,601.50 28,609.28 28,601.50 28,603.80 136.7K
11:45 28,605.92 28,608.47 28,601.23 28,601.23 126.9K
11:50 28,600.98 28,604.86 28,585.48 28,587.02 51.2K
11:55 28,586.19 28,586.19 28,571.96 28,571.96 66.9K
12:00 28,577.79 28,585.11 28,575.57 28,585.11 44.5K
12:05 28,585.11 28,585.11 28,567.84 28,572.42 160.6K
12:10 28,572.90 28,580.96 28,572.90 28,575.59 156.7K
12:15 28,575.59 28,575.59 28,569.15 28,569.15 57.1K
12:20 28,569.15 28,569.44 28,564.09 28,564.09 148.8K
12:25 28,564.87 28,564.87 28,555.20 28,562.35 47.7K
12:30 28,562.35 28,562.35 28,550.63 28,553.98 27.4K
12:35 28,553.98 28,557.00 28,548.67 28,548.67 45.9K
12:40 28,548.23 28,557.32 28,547.14 28,556.48 1,212.9K
12:45 28,556.48 28,566.81 28,556.48 28,564.51 321.8K
12:50 28,565.02 28,573.74 28,563.11 28,572.70 583.3K
12:55 28,571.03 28,572.97 28,567.24 28,572.97 1,208.7K
13:00 28,576.30 28,577.82 28,569.71 28,571.26 89.9K
13:05 28,571.26 28,575.73 28,569.99 28,575.37 91.5K
13:10 28,575.37 28,577.00 28,569.07 28,569.07 192.6K
13:15 28,569.82 28,571.89 28,566.81 28,571.89 203.7K
13:20 28,571.01 28,577.17 28,567.24 28,571.69 383.9K
13:25 28,572.80 28,585.90 28,572.80 28,585.90 2,042.7K
13:30 28,589.99 28,597.25 28,588.24 28,596.83 449.8K
13:35 28,596.62 28,601.23 28,594.36 28,594.36 499.9K
13:40 28,594.36 28,609.22 28,594.36 28,602.45 51.3K
13:45 28,602.45 28,610.20 28,600.08 28,610.20 244.9K
13:50 28,610.20 28,616.06 28,604.76 28,610.05 384.7K
13:55 28,610.05 28,616.31 28,599.44 28,615.17 176.3K
14:00 28,615.17 28,623.93 28,611.79 28,622.19 78.8K
14:05 28,622.95 28,636.73 28,622.95 28,630.98 353.0K
14:10 28,628.70 28,630.27 28,615.90 28,615.90 102.7K
14:15 28,616.41 28,624.04 28,615.47 28,624.04 26.2K
14:20 28,624.04 28,624.04 28,614.28 28,619.55 54.7K
14:25 28,619.55 28,619.94 28,611.84 28,611.84 42.7K
14:30 28,611.46 28,616.95 28,609.80 28,615.98 186.2K
14:35 28,615.98 28,619.34 28,611.75 28,618.40 151.4K
14:40 28,618.40 28,618.40 28,600.74 28,600.74 134.9K
14:45 28,600.34 28,604.14 28,594.68 28,601.75 160.6K
14:50 28,601.75 28,602.90 28,580.87 28,583.97 54.6K
14:55 28,579.12 28,587.65 28,568.22 28,568.22 58.8K
15:00 28,572.00 28,573.23 28,558.69 28,558.69 308.0K
15:05 28,556.16 28,562.63 28,555.34 28,562.63 240.6K
15:10 28,562.83 28,564.35 28,554.10 28,554.49 338.6K
15:15 28,554.49 28,560.13 28,549.74 28,557.46 187.4K
15:20 28,556.98 28,565.53 28,554.70 28,560.97 175.0K
15:25 28,560.97 28,569.89 28,560.97 28,566.88 71.2K
15:30 28,566.88 28,567.70 28,551.60 28,553.74 289.0K
15:35 28,551.18 28,557.45 28,544.12 28,553.11 123.7K
15:40 28,551.59 28,555.75 28,530.31 28,536.00 390.8K
15:45 28,536.76 28,546.64 28,535.52 28,541.55 296.3K
15:50 28,540.51 28,540.51 28,528.79 28,536.22 311.2K
15:55 28,533.10 28,569.27 28,533.10 28,564.34 190.6K
16:00 28,568.95 28,579.01 28,568.95 28,569.67 211.9K
16:05 28,558.70 28,574.84 28,558.70 28,569.68 210.9K
16:10 28,568.79 28,591.37 28,568.79 28,588.67 528.2K
16:15 28,591.83 28,600.94 28,587.67 28,600.94 267.5K
16:20 28,600.94 28,609.40 28,598.89 28,605.26 315.8K
16:25 28,603.61 28,603.61 28,569.66 28,571.55 210.9K
16:30 28,574.84 28,582.27 28,573.70 28,582.06 75.4K
16:35 28,583.69 28,583.69 28,574.25 28,582.30 2,091.9K
16:40 28,577.86 28,590.23 28,577.86 28,584.85 320.2K
16:45 28,588.32 28,594.41 28,584.45 28,587.55 256.1K
16:50 28,587.55 28,595.77 28,585.90 28,595.77 207.3K
16:55 28,592.22 28,596.28 28,590.92 28,595.40 90.9K
17:00 28,595.40 28,609.47 28,590.65 28,609.30 177.5K
17:05 28,603.12 28,609.60 28,591.23 28,596.67 255.6K
17:10 28,598.86 28,606.52 28,592.98 28,606.52 227.6K
17:15 28,606.65 28,617.71 28,605.89 28,611.62 175.8K
17:20 28,606.65 28,610.62 28,597.59 28,602.39 522.2K
17:25 28,603.80 28,608.04 28,592.68 28,597.93 964.5K
17:30 28,595.99 28,595.99 28,595.99 28,595.99 41.7K
17:35 28,595.99 28,595.99 28,575.93 28,575.93 2,381.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar