FTSE Italia Small Cap (FTITSC)

FTITSC
🏛️ Italien →
37,427.18
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 30,125.16 30,125.16 30,093.11 30,100.15 2,892.0K
09:05 30,079.42 30,098.53 30,048.98 30,048.98 697.4K
09:10 30,054.63 30,062.07 29,988.39 29,988.39 737.3K
09:15 29,988.49 29,988.49 29,958.08 29,973.43 369.9K
09:20 29,962.32 29,966.55 29,938.03 29,938.94 1,168.0K
09:25 29,933.50 29,945.79 29,922.23 29,922.23 182.7K
09:30 29,921.41 29,922.67 29,901.04 29,904.65 865.4K
09:35 29,908.01 29,908.90 29,902.40 29,905.22 1,254.1K
09:40 29,901.89 29,916.81 29,896.86 29,899.82 891.7K
09:45 29,903.09 29,938.01 29,903.09 29,938.01 236.7K
09:50 29,940.29 29,963.70 29,937.25 29,963.70 251.4K
09:55 29,969.24 29,990.36 29,969.24 29,990.36 416.8K
10:00 29,992.95 30,008.37 29,991.67 30,008.37 108.2K
10:05 30,009.52 30,025.36 30,001.13 30,017.30 113.9K
10:10 30,017.30 30,027.30 30,013.53 30,026.55 225.9K
10:15 30,027.28 30,032.24 30,024.19 30,027.92 133.3K
10:20 30,030.96 30,048.67 30,023.60 30,048.67 84.5K
10:25 30,048.67 30,057.69 30,043.40 30,043.40 476.9K
10:30 30,053.44 30,053.44 30,031.51 30,041.43 165.5K
10:35 30,035.25 30,038.98 30,027.97 30,030.03 152.8K
10:40 30,030.57 30,040.14 30,024.54 30,027.82 263.6K
10:45 30,026.96 30,034.10 30,025.60 30,026.28 256.3K
10:50 30,027.88 30,027.88 30,004.06 30,006.51 267.6K
10:55 30,015.15 30,020.81 30,008.91 30,015.84 306.5K
11:00 30,015.19 30,015.19 29,998.94 30,008.81 345.9K
11:05 30,010.73 30,021.13 30,010.73 30,018.25 173.9K
11:10 30,019.03 30,019.03 29,995.85 29,998.31 932.7K
11:15 29,998.31 30,017.67 29,998.31 30,017.67 267.1K
11:20 30,023.08 30,031.41 30,020.76 30,021.21 1,300.8K
11:25 30,021.21 30,029.74 30,016.96 30,018.78 186.3K
11:30 30,018.77 30,029.52 30,014.20 30,028.15 609.2K
11:35 30,025.14 30,049.61 30,025.14 30,044.17 213.8K
11:40 30,046.04 30,049.57 30,034.54 30,047.98 371.0K
11:45 30,047.04 30,064.78 30,044.24 30,064.78 380.2K
11:50 30,064.78 30,064.78 30,055.00 30,062.09 134.6K
11:55 30,062.09 30,072.43 30,060.31 30,066.97 219.8K
12:00 30,073.22 30,075.15 30,067.45 30,070.78 135.2K
12:05 30,069.80 30,083.90 30,069.80 30,070.19 105.4K
12:10 30,075.73 30,084.07 30,075.65 30,082.19 278.1K
12:15 30,086.25 30,095.60 30,081.07 30,090.88 338.2K
12:20 30,092.20 30,101.28 30,090.80 30,101.28 176.0K
12:25 30,103.37 30,107.87 30,102.59 30,106.40 52.4K
12:30 30,105.29 30,114.08 30,104.73 30,114.08 169.0K
12:35 30,112.99 30,114.91 30,102.99 30,105.49 355.6K
12:40 30,105.99 30,109.54 30,097.69 30,107.20 582.2K
12:45 30,106.20 30,114.17 30,105.80 30,108.38 71.0K
12:50 30,108.38 30,109.19 30,097.43 30,097.43 71.3K
12:55 30,099.31 30,103.04 30,095.85 30,098.94 93.7K
13:00 30,099.41 30,099.49 30,090.90 30,094.63 91.3K
13:05 30,094.63 30,094.96 30,081.68 30,083.90 128.0K
13:10 30,083.01 30,084.75 30,057.73 30,063.81 224.2K
13:15 30,065.50 30,065.50 30,055.08 30,056.66 683.4K
13:20 30,056.66 30,059.25 30,048.96 30,052.92 605.1K
13:25 30,054.43 30,060.99 30,050.79 30,057.26 787.6K
13:30 30,055.51 30,066.81 30,053.79 30,066.81 1,149.6K
13:35 30,067.44 30,072.90 30,065.58 30,072.90 373.2K
13:40 30,074.30 30,080.95 30,074.30 30,080.95 441.4K
13:45 30,083.12 30,093.00 30,078.62 30,093.00 440.4K
13:50 30,091.42 30,091.42 30,076.80 30,076.80 182.8K
13:55 30,077.26 30,088.35 30,077.21 30,082.49 446.3K
14:00 30,078.51 30,085.71 30,078.07 30,082.40 149.0K
14:05 30,081.70 30,088.09 30,081.70 30,088.09 89.3K
14:10 30,090.09 30,091.24 30,087.78 30,088.48 296.7K
14:15 30,084.96 30,088.42 30,079.35 30,081.42 409.8K
14:20 30,082.49 30,085.00 30,076.06 30,085.00 345.4K
14:25 30,084.13 30,102.24 30,080.74 30,102.24 119.6K
14:30 30,102.71 30,111.25 30,098.97 30,104.07 192.1K
14:35 30,102.33 30,102.33 30,095.16 30,096.22 141.8K
14:40 30,096.82 30,107.79 30,096.82 30,102.82 208.9K
14:45 30,100.62 30,100.62 30,087.57 30,092.85 76.8K
14:50 30,092.85 30,095.73 30,090.71 30,094.29 125.9K
14:55 30,090.88 30,091.35 30,084.78 30,089.29 125.3K
15:00 30,088.14 30,091.64 30,085.13 30,088.99 166.4K
15:05 30,086.82 30,086.82 30,070.38 30,071.91 343.8K
15:10 30,072.76 30,075.37 30,070.35 30,075.10 229.9K
15:15 30,075.10 30,075.37 30,062.17 30,067.45 109.0K
15:20 30,067.90 30,078.18 30,055.27 30,062.05 159.0K
15:25 30,060.53 30,061.68 30,050.33 30,050.43 175.6K
15:30 30,050.43 30,053.58 30,034.37 30,046.66 165.0K
15:35 30,046.66 30,049.64 30,027.71 30,035.63 670.1K
15:40 30,036.45 30,054.26 30,036.45 30,046.58 648.6K
15:45 30,046.33 30,056.17 30,042.88 30,050.01 202.1K
15:50 30,052.88 30,052.88 30,027.36 30,029.91 133.2K
15:55 30,031.57 30,034.02 30,013.79 30,018.24 144.7K
16:00 30,015.20 30,018.33 29,994.74 29,999.62 279.7K
16:05 29,999.62 30,005.65 29,990.90 30,000.35 145.3K
16:10 30,008.25 30,025.53 30,000.44 30,023.65 220.3K
16:15 30,028.23 30,064.21 30,028.23 30,061.49 369.5K
16:20 30,057.05 30,069.65 30,057.05 30,068.06 168.1K
16:25 30,069.70 30,073.95 30,052.29 30,052.29 119.5K
16:30 30,054.10 30,054.10 30,044.30 30,044.30 237.0K
16:35 30,051.23 30,054.74 30,041.83 30,045.09 141.8K
16:40 30,047.00 30,060.14 30,042.71 30,060.14 312.1K
16:45 30,059.13 30,059.26 30,035.58 30,040.40 345.9K
16:50 30,046.19 30,050.51 30,039.05 30,041.70 84.2K
16:55 30,043.98 30,050.21 30,034.62 30,038.54 130.8K
17:00 30,039.95 30,064.67 30,037.25 30,061.61 6,244.3K
17:05 30,064.30 30,077.12 30,064.30 30,077.10 886.5K
17:10 30,075.49 30,076.93 30,068.38 30,071.21 890.0K
17:15 30,069.40 30,073.87 30,056.74 30,058.57 578.4K
17:20 30,056.44 30,060.44 30,047.41 30,051.91 469.7K
17:25 30,054.73 30,054.73 30,018.84 30,027.27 976.1K
17:30 30,041.47 30,041.47 30,041.47 30,041.47 22.7K
17:35 30,041.47 30,041.47 30,024.64 30,038.97 1,120.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar