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 29,089.32 29,097.92 29,067.85 29,083.70 5,104.3K
09:05 29,079.48 29,115.46 29,059.08 29,098.66 2,867.5K
09:10 29,103.66 29,103.66 29,077.99 29,095.64 2,039.2K
09:15 29,094.12 29,113.88 29,090.40 29,106.84 391.7K
09:20 29,106.28 29,106.36 29,081.87 29,092.20 1,155.2K
09:25 29,093.54 29,097.77 29,074.67 29,074.67 462.8K
09:30 29,074.99 29,078.10 29,062.36 29,072.34 740.9K
09:35 29,076.01 29,095.71 29,074.66 29,081.15 294.8K
09:40 29,083.26 29,119.14 29,083.26 29,119.14 225.7K
09:45 29,117.30 29,124.26 29,115.15 29,117.80 410.3K
09:50 29,115.51 29,138.56 29,109.22 29,131.85 387.9K
09:55 29,127.60 29,139.15 29,124.86 29,138.95 292.6K
10:00 29,142.59 29,150.82 29,142.59 29,147.97 91.7K
10:05 29,147.97 29,149.10 29,141.24 29,143.67 127.4K
10:10 29,142.56 29,172.14 29,142.18 29,169.99 103.6K
10:15 29,173.25 29,185.64 29,170.68 29,180.63 128.5K
10:20 29,180.63 29,184.85 29,154.40 29,157.80 176.2K
10:25 29,157.80 29,175.79 29,157.80 29,169.64 168.8K
10:30 29,169.80 29,181.87 29,169.80 29,170.56 1,315.6K
10:35 29,169.55 29,172.88 29,144.22 29,144.22 736.2K
10:40 29,149.07 29,162.13 29,149.07 29,159.21 165.7K
10:45 29,155.43 29,167.11 29,146.65 29,164.24 471.0K
10:50 29,162.13 29,162.13 29,135.53 29,141.65 291.8K
10:55 29,144.29 29,144.29 29,132.13 29,132.92 726.0K
11:00 29,134.78 29,156.77 29,134.78 29,156.77 266.8K
11:05 29,152.83 29,157.05 29,141.38 29,153.89 644.1K
11:10 29,153.89 29,159.59 29,144.39 29,144.39 301.3K
11:15 29,144.39 29,156.19 29,143.29 29,155.41 124.1K
11:20 29,155.41 29,158.68 29,138.40 29,144.56 281.6K
11:25 29,145.88 29,165.40 29,145.88 29,165.40 67.0K
11:30 29,169.49 29,170.17 29,154.63 29,159.53 319.7K
11:35 29,156.22 29,164.82 29,149.21 29,156.83 127.0K
11:40 29,156.83 29,171.75 29,151.78 29,171.75 93.3K
11:45 29,170.09 29,171.84 29,166.16 29,166.92 138.3K
11:50 29,167.94 29,171.37 29,162.68 29,165.05 109.5K
11:55 29,160.41 29,168.92 29,160.41 29,168.65 98.4K
12:00 29,160.58 29,179.03 29,154.52 29,179.03 231.3K
12:05 29,179.03 29,188.72 29,179.03 29,183.82 210.0K
12:10 29,183.82 29,183.82 29,170.24 29,170.55 100.3K
12:15 29,170.17 29,176.51 29,166.90 29,170.87 182.2K
12:20 29,172.44 29,180.73 29,166.53 29,167.10 95.6K
12:25 29,169.14 29,184.10 29,169.14 29,184.08 566.0K
12:30 29,184.72 29,189.28 29,179.95 29,188.88 483.3K
12:35 29,185.40 29,198.98 29,185.40 29,198.61 34.4K
12:40 29,202.87 29,216.13 29,201.87 29,216.13 112.2K
12:45 29,215.44 29,229.66 29,212.22 29,229.66 1,055.9K
12:50 29,224.13 29,234.85 29,222.41 29,231.07 1,121.8K
12:55 29,229.00 29,236.64 29,229.00 29,236.64 127.2K
13:00 29,236.64 29,242.64 29,231.21 29,235.82 136.4K
13:05 29,235.82 29,235.82 29,221.77 29,230.69 148.4K
13:10 29,233.99 29,233.99 29,207.64 29,215.32 161.3K
13:15 29,214.86 29,219.54 29,212.35 29,212.35 50.1K
13:20 29,212.35 29,223.31 29,211.98 29,211.98 454.6K
13:25 29,211.98 29,211.98 29,204.16 29,205.72 161.6K
13:30 29,205.28 29,206.08 29,192.58 29,192.84 176.3K
13:35 29,192.76 29,201.82 29,192.76 29,199.13 302.5K
13:40 29,198.55 29,203.00 29,196.94 29,197.62 103.5K
13:45 29,197.62 29,198.71 29,182.76 29,186.94 103.2K
13:50 29,186.94 29,188.56 29,162.84 29,162.84 67.5K
13:55 29,163.95 29,168.18 29,163.03 29,168.18 90.9K
14:00 29,168.18 29,184.91 29,168.18 29,172.69 49.3K
14:05 29,180.52 29,188.38 29,179.55 29,188.38 44.4K
14:10 29,188.76 29,200.70 29,186.90 29,197.98 118.7K
14:15 29,197.98 29,200.41 29,194.92 29,196.73 93.4K
14:20 29,196.24 29,196.24 29,187.19 29,190.11 131.2K
14:25 29,189.75 29,191.72 29,179.28 29,180.04 177.4K
14:30 29,180.04 29,180.46 29,167.08 29,167.08 67.4K
14:35 29,166.03 29,167.44 29,162.11 29,163.65 95.5K
14:40 29,163.65 29,163.98 29,157.74 29,157.74 691.8K
14:45 29,157.74 29,157.74 29,148.00 29,150.05 356.8K
14:50 29,150.05 29,155.40 29,142.76 29,155.40 428.0K
14:55 29,157.05 29,161.92 29,153.85 29,158.81 219.8K
15:00 29,159.37 29,161.54 29,148.80 29,149.84 95.6K
15:05 29,151.88 29,155.46 29,147.91 29,151.31 129.2K
15:10 29,155.16 29,166.09 29,155.16 29,164.17 148.5K
15:15 29,163.38 29,164.39 29,148.99 29,149.18 483.5K
15:20 29,149.67 29,157.01 29,143.65 29,147.51 162.2K
15:25 29,150.14 29,157.77 29,149.25 29,157.17 113.3K
15:30 29,153.69 29,153.69 29,140.31 29,145.93 444.7K
15:35 29,149.88 29,155.55 29,144.45 29,144.45 198.2K
15:40 29,145.61 29,145.61 29,139.41 29,141.61 227.8K
15:45 29,141.61 29,144.31 29,121.87 29,121.97 138.5K
15:50 29,122.03 29,142.38 29,118.56 29,141.75 161.0K
15:55 29,140.08 29,144.72 29,128.04 29,128.04 163.4K
16:00 29,127.37 29,129.01 29,117.08 29,120.74 89.5K
16:05 29,120.74 29,120.74 29,112.61 29,113.72 404.9K
16:10 29,113.72 29,116.49 29,110.09 29,111.47 61.0K
16:15 29,112.09 29,116.10 29,107.00 29,108.66 72.0K
16:20 29,107.94 29,109.49 29,101.64 29,109.49 178.4K
16:25 29,110.81 29,110.81 29,091.98 29,091.98 250.7K
16:30 29,091.62 29,095.62 29,086.85 29,093.84 373.2K
16:35 29,093.84 29,096.10 29,086.93 29,094.48 202.8K
16:40 29,094.30 29,097.43 29,089.35 29,089.35 5,139.9K
16:45 29,089.35 29,100.56 29,089.35 29,099.34 2,286.2K
16:50 29,099.34 29,113.89 29,099.34 29,109.93 569.5K
16:55 29,110.45 29,110.96 29,100.65 29,101.58 113.1K
17:00 29,101.10 29,101.10 29,087.13 29,088.38 110.2K
17:05 29,084.55 29,099.85 29,084.55 29,093.99 302.3K
17:10 29,094.91 29,100.51 29,071.21 29,071.21 428.7K
17:15 29,069.90 29,074.14 29,058.82 29,058.82 793.1K
17:20 29,058.87 29,064.89 29,055.89 29,056.94 671.2K
17:25 29,055.22 29,074.21 29,052.92 29,067.55 280.3K
17:30 29,070.19 29,070.19 29,070.19 29,070.19 32.3K
17:35 29,070.19 29,070.19 29,042.74 29,042.74 4,652.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar