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 28,540.30 28,601.12 28,540.30 28,587.63 1,292.3K
09:05 28,578.78 28,594.05 28,572.35 28,588.20 1,593.1K
09:10 28,593.12 28,599.86 28,573.66 28,598.44 175.5K
09:15 28,599.26 28,613.19 28,590.78 28,605.90 543.3K
09:20 28,604.52 28,614.57 28,604.52 28,611.52 234.3K
09:25 28,614.16 28,623.27 28,612.60 28,623.27 536.8K
09:30 28,624.47 28,638.70 28,620.20 28,627.04 248.0K
09:35 28,627.04 28,680.98 28,627.04 28,680.98 342.9K
09:40 28,687.34 28,694.39 28,679.42 28,691.45 209.4K
09:45 28,692.04 28,701.54 28,691.65 28,696.58 179.4K
09:50 28,704.04 28,714.65 28,699.08 28,708.07 95.4K
09:55 28,705.53 28,708.96 28,697.81 28,708.96 229.0K
10:00 28,709.64 28,710.75 28,701.17 28,703.32 407.0K
10:05 28,703.32 28,716.25 28,703.28 28,703.28 138.6K
10:10 28,703.03 28,718.10 28,703.03 28,709.74 355.1K
10:15 28,705.21 28,706.90 28,685.31 28,685.31 430.1K
10:20 28,679.57 28,685.75 28,673.47 28,685.75 284.2K
10:25 28,687.27 28,689.03 28,672.83 28,674.71 225.8K
10:30 28,679.66 28,689.05 28,679.09 28,685.60 988.1K
10:35 28,685.60 28,690.07 28,679.18 28,686.70 405.2K
10:40 28,687.96 28,693.21 28,686.72 28,687.42 195.9K
10:45 28,676.37 28,692.80 28,674.54 28,684.05 126.8K
10:50 28,684.55 28,684.55 28,672.06 28,673.17 131.2K
10:55 28,669.36 28,673.18 28,667.65 28,671.04 343.3K
11:00 28,669.94 28,704.40 28,669.94 28,704.40 674.7K
11:05 28,703.42 28,708.60 28,702.49 28,703.71 285.6K
11:10 28,710.97 28,717.98 28,708.11 28,708.94 244.4K
11:15 28,708.19 28,710.10 28,701.43 28,706.06 171.6K
11:20 28,706.06 28,710.42 28,699.33 28,699.33 166.3K
11:25 28,698.32 28,698.32 28,692.70 28,694.54 172.8K
11:30 28,695.94 28,717.88 28,694.96 28,711.53 577.2K
11:35 28,711.53 28,720.91 28,708.99 28,710.92 162.1K
11:40 28,717.94 28,717.94 28,703.58 28,713.31 164.6K
11:45 28,713.31 28,735.11 28,712.55 28,731.13 95.2K
11:50 28,738.14 28,738.14 28,720.24 28,721.22 156.3K
11:55 28,720.40 28,724.34 28,715.11 28,721.99 91.8K
12:00 28,721.99 28,721.99 28,701.47 28,701.47 150.9K
12:05 28,701.93 28,701.93 28,691.70 28,693.88 115.7K
12:10 28,693.88 28,696.65 28,689.78 28,695.83 64.7K
12:15 28,692.94 28,721.60 28,689.65 28,721.02 57.4K
12:20 28,729.67 28,729.67 28,713.04 28,720.53 88.2K
12:25 28,719.31 28,726.77 28,719.19 28,726.29 354.0K
12:30 28,725.82 28,727.48 28,717.78 28,718.79 61.8K
12:35 28,719.80 28,721.59 28,715.80 28,717.97 72.6K
12:40 28,717.97 28,728.13 28,713.31 28,727.02 125.7K
12:45 28,722.88 28,737.54 28,719.96 28,736.59 119.8K
12:50 28,736.59 28,739.62 28,724.01 28,724.82 170.4K
12:55 28,725.47 28,729.38 28,711.50 28,711.50 116.3K
13:00 28,710.41 28,719.47 28,702.99 28,702.99 69.8K
13:05 28,703.77 28,714.53 28,696.39 28,713.35 219.9K
13:10 28,712.26 28,714.94 28,703.75 28,703.75 111.1K
13:15 28,703.75 28,705.26 28,699.88 28,705.26 69.6K
13:20 28,705.26 28,705.26 28,693.55 28,695.66 774.2K
13:25 28,697.31 28,701.82 28,696.02 28,696.02 87.6K
13:30 28,692.17 28,697.77 28,692.17 28,697.15 302.4K
13:35 28,699.07 28,707.78 28,695.44 28,707.78 333.2K
13:40 28,708.35 28,708.35 28,695.67 28,695.67 74.7K
13:45 28,696.82 28,700.98 28,689.74 28,700.98 102.9K
13:50 28,702.27 28,708.90 28,700.99 28,702.09 290.6K
13:55 28,700.44 28,709.53 28,700.44 28,709.53 107.2K
14:00 28,709.94 28,723.12 28,709.94 28,720.27 51.1K
14:05 28,721.80 28,732.32 28,719.95 28,728.63 47.8K
14:10 28,726.90 28,741.38 28,726.90 28,738.44 270.4K
14:15 28,738.44 28,738.44 28,722.36 28,722.36 27.2K
14:20 28,722.36 28,725.75 28,710.27 28,717.32 80.5K
14:25 28,713.93 28,721.00 28,711.02 28,717.40 95.3K
14:30 28,717.25 28,717.25 28,708.66 28,712.40 31.1K
14:35 28,706.61 28,721.91 28,704.49 28,718.49 128.8K
14:40 28,718.47 28,718.47 28,696.77 28,696.77 216.0K
14:45 28,696.77 28,709.34 28,694.70 28,709.34 428.4K
14:50 28,708.27 28,712.73 28,701.89 28,709.77 359.4K
14:55 28,710.79 28,731.37 28,709.27 28,725.51 206.6K
15:00 28,725.79 28,725.79 28,699.17 28,712.15 332.8K
15:05 28,711.15 28,718.43 28,710.77 28,714.07 155.0K
15:10 28,713.63 28,720.40 28,708.57 28,710.87 218.6K
15:15 28,711.67 28,718.74 28,711.34 28,718.74 705.0K
15:20 28,721.64 28,721.74 28,707.69 28,709.85 266.3K
15:25 28,710.52 28,715.55 28,707.21 28,707.85 130.7K
15:30 28,710.64 28,717.20 28,705.01 28,706.15 93.2K
15:35 28,705.19 28,707.41 28,698.77 28,707.41 195.7K
15:40 28,709.62 28,711.11 28,690.04 28,690.04 540.2K
15:45 28,687.52 28,687.52 28,670.64 28,676.01 136.4K
15:50 28,671.09 28,687.83 28,662.97 28,682.20 935.1K
15:55 28,682.20 28,685.43 28,676.15 28,677.41 648.9K
16:00 28,682.56 28,703.08 28,677.66 28,699.47 665.0K
16:05 28,699.14 28,714.63 28,696.56 28,711.06 614.4K
16:10 28,711.06 28,711.06 28,692.70 28,697.91 233.1K
16:15 28,702.23 28,706.62 28,700.55 28,700.91 1,000.4K
16:20 28,705.81 28,712.63 28,705.09 28,710.87 604.2K
16:25 28,712.76 28,714.71 28,698.92 28,703.11 123.8K
16:30 28,702.46 28,703.90 28,686.85 28,689.41 195.8K
16:35 28,690.58 28,695.33 28,685.11 28,685.11 361.5K
16:40 28,680.86 28,689.59 28,677.33 28,686.85 845.2K
16:45 28,683.96 28,687.61 28,660.42 28,660.42 245.3K
16:50 28,658.97 28,664.77 28,648.76 28,653.11 505.5K
16:55 28,653.11 28,653.11 28,624.51 28,627.59 815.8K
17:00 28,627.59 28,635.24 28,618.66 28,621.86 522.1K
17:05 28,620.74 28,634.83 28,620.23 28,627.71 105.9K
17:10 28,629.73 28,651.30 28,626.28 28,651.30 384.1K
17:15 28,652.52 28,672.43 28,649.36 28,669.96 728.7K
17:20 28,664.62 28,682.20 28,664.62 28,682.20 256.8K
17:25 28,683.22 28,693.38 28,669.89 28,671.25 457.5K
17:30 28,676.25 28,676.25 28,676.25 28,676.25 7.6K
17:35 28,676.25 28,676.25 28,666.70 28,666.70 2,830.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar