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 28,674.25 28,688.56 28,665.77 28,665.77 2,966.6K
09:05 28,652.80 28,655.31 28,637.52 28,648.41 906.2K
09:10 28,636.24 28,636.24 28,606.29 28,606.29 1,405.6K
09:15 28,606.29 28,617.40 28,588.60 28,588.60 202.5K
09:20 28,585.99 28,589.79 28,575.70 28,576.50 264.2K
09:25 28,581.41 28,585.76 28,570.98 28,576.44 769.2K
09:30 28,576.44 28,580.34 28,559.75 28,559.75 461.9K
09:35 28,558.28 28,558.28 28,505.64 28,505.64 1,013.3K
09:40 28,503.75 28,515.97 28,491.16 28,492.46 50.2K
09:45 28,490.72 28,497.37 28,487.46 28,496.23 61.1K
09:50 28,495.09 28,515.24 28,494.64 28,515.24 88.7K
09:55 28,513.46 28,527.33 28,513.46 28,514.46 106.2K
10:00 28,513.39 28,529.16 28,512.28 28,522.08 137.5K
10:05 28,522.53 28,530.14 28,517.70 28,525.20 407.8K
10:10 28,527.48 28,530.07 28,514.68 28,528.24 2,192.9K
10:15 28,528.24 28,528.54 28,507.55 28,507.55 856.6K
10:20 28,507.55 28,512.51 28,502.92 28,503.80 107.7K
10:25 28,506.03 28,506.03 28,495.80 28,499.62 313.7K
10:30 28,498.52 28,506.21 28,496.00 28,500.76 78.3K
10:35 28,501.54 28,527.31 28,498.47 28,527.31 100.3K
10:40 28,526.28 28,526.28 28,498.93 28,498.93 144.3K
10:45 28,502.15 28,504.43 28,491.28 28,504.05 173.5K
10:50 28,505.58 28,506.72 28,496.52 28,502.27 434.7K
10:55 28,502.27 28,503.76 28,496.52 28,500.70 1,023.3K
11:00 28,501.25 28,506.06 28,495.50 28,505.08 370.6K
11:05 28,505.08 28,513.51 28,502.31 28,508.52 59.5K
11:10 28,505.03 28,514.14 28,501.70 28,512.86 1,002.0K
11:15 28,513.11 28,513.11 28,504.56 28,504.70 1,493.5K
11:20 28,506.25 28,516.37 28,497.55 28,499.78 261.9K
11:25 28,501.38 28,506.23 28,500.34 28,500.79 96.1K
11:30 28,499.90 28,501.74 28,488.29 28,501.09 101.9K
11:35 28,501.10 28,519.05 28,495.01 28,515.42 311.2K
11:40 28,513.60 28,515.53 28,505.24 28,505.24 95.7K
11:45 28,507.55 28,507.55 28,497.17 28,497.17 325.6K
11:50 28,496.20 28,500.36 28,492.21 28,498.87 226.5K
11:55 28,494.66 28,495.13 28,493.16 28,493.48 111.7K
12:00 28,493.98 28,504.70 28,493.98 28,502.22 408.0K
12:05 28,500.58 28,517.11 28,498.42 28,513.14 364.2K
12:10 28,512.32 28,512.32 28,504.84 28,506.87 846.4K
12:15 28,510.35 28,512.71 28,506.34 28,506.34 44.3K
12:20 28,506.34 28,509.81 28,502.15 28,504.62 154.4K
12:25 28,504.62 28,516.24 28,504.62 28,516.24 41.1K
12:30 28,513.20 28,520.76 28,510.96 28,513.53 295.0K
12:35 28,513.53 28,513.91 28,496.36 28,501.38 39.1K
12:40 28,503.92 28,505.17 28,497.16 28,497.16 147.6K
12:45 28,499.50 28,511.43 28,499.00 28,511.43 412.7K
12:50 28,513.17 28,517.07 28,511.56 28,513.72 63.0K
12:55 28,515.37 28,515.37 28,497.16 28,497.65 47.7K
13:00 28,497.27 28,497.27 28,489.12 28,489.12 76.3K
13:05 28,489.99 28,499.76 28,489.59 28,497.73 397.0K
13:10 28,497.15 28,500.67 28,492.90 28,492.90 655.9K
13:15 28,493.65 28,495.86 28,481.90 28,485.19 240.0K
13:20 28,490.32 28,500.54 28,490.32 28,500.27 45.5K
13:25 28,500.27 28,509.18 28,495.39 28,499.49 476.3K
13:30 28,497.95 28,518.90 28,497.95 28,518.90 287.9K
13:35 28,518.90 28,519.67 28,509.18 28,509.18 134.9K
13:40 28,510.17 28,513.97 28,507.94 28,513.66 631.2K
13:45 28,513.73 28,518.37 28,506.52 28,509.20 55.1K
13:50 28,508.24 28,518.82 28,508.24 28,512.41 239.8K
13:55 28,512.41 28,514.35 28,510.57 28,510.57 110.7K
14:00 28,506.48 28,510.07 28,497.42 28,506.09 1,517.0K
14:05 28,506.09 28,508.82 28,500.93 28,500.93 485.4K
14:10 28,500.29 28,508.51 28,497.99 28,500.12 96.2K
14:15 28,501.02 28,509.16 28,499.79 28,505.43 319.0K
14:20 28,505.43 28,508.01 28,500.87 28,500.97 161.3K
14:25 28,500.97 28,500.97 28,494.97 28,496.46 72.5K
14:30 28,496.46 28,499.74 28,492.93 28,499.26 54.1K
14:35 28,503.61 28,520.06 28,500.12 28,516.27 135.9K
14:40 28,516.27 28,524.44 28,516.27 28,524.44 191.1K
14:45 28,524.13 28,526.58 28,519.65 28,521.23 69.6K
14:50 28,521.62 28,532.16 28,520.88 28,532.16 314.7K
14:55 28,532.16 28,543.55 28,531.81 28,543.55 367.9K
15:00 28,546.09 28,551.83 28,543.87 28,547.39 1,067.8K
15:05 28,549.82 28,550.40 28,533.25 28,541.60 287.2K
15:10 28,541.60 28,546.60 28,538.24 28,546.60 504.3K
15:15 28,545.16 28,548.80 28,534.16 28,534.24 203.5K
15:20 28,537.29 28,537.31 28,513.54 28,515.13 805.4K
15:25 28,515.13 28,530.77 28,515.13 28,530.77 141.0K
15:30 28,530.77 28,533.76 28,526.35 28,533.76 253.5K
15:35 28,533.20 28,533.20 28,509.02 28,518.26 347.5K
15:40 28,518.26 28,528.76 28,509.76 28,524.43 511.4K
15:45 28,526.08 28,549.33 28,523.85 28,547.29 269.3K
15:50 28,548.31 28,578.61 28,548.31 28,571.24 367.1K
15:55 28,569.27 28,569.27 28,554.28 28,560.86 173.2K
16:00 28,559.98 28,562.89 28,546.90 28,546.90 545.9K
16:05 28,544.52 28,545.48 28,534.00 28,539.63 327.7K
16:10 28,537.73 28,540.73 28,523.46 28,528.44 312.1K
16:15 28,524.51 28,527.98 28,520.62 28,520.62 926.0K
16:20 28,522.06 28,539.12 28,519.80 28,532.47 412.2K
16:25 28,532.94 28,532.94 28,509.78 28,509.78 753.4K
16:30 28,508.34 28,513.00 28,486.75 28,491.67 539.2K
16:35 28,490.01 28,490.01 28,481.99 28,483.02 405.5K
16:40 28,485.82 28,493.37 28,480.88 28,482.50 385.0K
16:45 28,484.19 28,494.25 28,474.16 28,475.38 452.7K
16:50 28,472.49 28,489.19 28,472.39 28,478.05 276.6K
16:55 28,479.51 28,494.20 28,479.51 28,493.74 109.4K
17:00 28,494.27 28,497.31 28,485.33 28,497.31 163.0K
17:05 28,500.29 28,516.20 28,500.05 28,513.74 205.1K
17:10 28,516.84 28,526.82 28,509.73 28,526.48 242.8K
17:15 28,523.82 28,523.82 28,494.53 28,495.03 414.6K
17:20 28,495.48 28,507.97 28,495.48 28,505.92 767.5K
17:25 28,505.16 28,513.86 28,491.79 28,491.79 1,207.7K
17:30 28,491.99 28,491.99 28,491.99 28,491.99 4.8K
17:35 28,491.99 28,491.99 28,471.29 28,471.29 1,572.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar