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 30,018.26 30,023.21 29,995.82 29,996.84 2,220.0K
09:05 29,998.79 30,012.98 29,987.31 30,001.40 982.5K
09:10 30,012.55 30,059.26 30,008.24 30,040.77 870.9K
09:15 30,041.43 30,054.25 30,035.41 30,054.25 1,070.3K
09:20 30,063.37 30,073.18 30,041.90 30,044.21 589.3K
09:25 30,045.95 30,053.54 30,010.23 30,018.21 859.9K
09:30 30,017.96 30,051.68 30,016.65 30,044.08 355.4K
09:35 30,055.91 30,070.34 30,039.50 30,052.31 360.9K
09:40 30,061.37 30,072.42 30,052.39 30,071.73 655.3K
09:45 30,066.61 30,066.97 30,054.63 30,054.63 420.4K
09:50 30,061.65 30,065.45 30,041.29 30,042.43 617.1K
09:55 30,042.58 30,079.70 30,040.16 30,067.31 770.0K
10:00 30,066.59 30,088.05 30,066.59 30,087.63 601.6K
10:05 30,098.85 30,115.05 30,095.84 30,098.30 166.4K
10:10 30,101.04 30,104.63 30,094.48 30,103.83 228.5K
10:15 30,105.14 30,115.06 30,094.92 30,114.62 250.7K
10:20 30,119.02 30,137.23 30,119.00 30,137.23 136.8K
10:25 30,141.04 30,149.59 30,135.30 30,135.73 195.4K
10:30 30,134.79 30,144.56 30,131.04 30,144.56 134.3K
10:35 30,143.46 30,151.02 30,137.64 30,142.00 429.3K
10:40 30,142.00 30,142.00 30,135.22 30,135.83 252.4K
10:45 30,134.37 30,135.58 30,126.58 30,131.43 333.0K
10:50 30,132.57 30,132.57 30,117.06 30,129.04 320.1K
10:55 30,127.52 30,131.49 30,116.13 30,120.81 220.3K
11:00 30,119.08 30,144.46 30,119.08 30,144.46 255.4K
11:05 30,144.46 30,144.46 30,129.11 30,131.79 80.9K
11:10 30,125.41 30,148.54 30,125.41 30,126.14 196.8K
11:15 30,124.82 30,139.54 30,122.52 30,132.01 605.1K
11:20 30,142.38 30,153.64 30,142.38 30,146.06 255.6K
11:25 30,146.79 30,146.79 30,115.60 30,115.60 152.2K
11:30 30,119.06 30,128.36 30,117.80 30,128.36 107.6K
11:35 30,133.35 30,135.13 30,125.87 30,130.09 1,212.4K
11:40 30,130.09 30,139.24 30,127.18 30,139.24 196.0K
11:45 30,138.08 30,153.48 30,138.08 30,152.60 179.1K
11:50 30,149.25 30,154.90 30,142.76 30,148.01 309.9K
11:55 30,147.39 30,151.30 30,142.97 30,145.65 449.2K
12:00 30,147.31 30,161.61 30,146.93 30,157.08 315.9K
12:05 30,157.08 30,157.08 30,137.04 30,148.96 299.8K
12:10 30,151.03 30,152.28 30,140.13 30,144.59 175.4K
12:15 30,144.05 30,166.77 30,144.05 30,162.46 219.3K
12:20 30,167.19 30,181.79 30,167.19 30,177.21 63.6K
12:25 30,180.64 30,188.72 30,175.91 30,179.87 63.7K
12:30 30,180.73 30,183.99 30,174.01 30,178.74 149.4K
12:35 30,178.74 30,202.46 30,178.29 30,191.39 88.8K
12:40 30,188.21 30,201.83 30,188.21 30,198.51 131.7K
12:45 30,202.98 30,204.89 30,193.50 30,204.89 38.4K
12:50 30,204.76 30,207.79 30,193.57 30,198.70 102.7K
12:55 30,192.59 30,199.75 30,192.59 30,198.41 492.1K
13:00 30,202.01 30,205.98 30,195.74 30,205.64 221.4K
13:05 30,206.40 30,218.45 30,206.40 30,208.18 553.4K
13:10 30,210.23 30,221.88 30,210.23 30,221.88 551.8K
13:15 30,221.38 30,238.50 30,221.38 30,230.93 2,823.9K
13:20 30,230.93 30,235.66 30,217.83 30,220.61 173.4K
13:25 30,220.61 30,224.05 30,215.26 30,223.70 720.2K
13:30 30,220.81 30,220.81 30,207.37 30,218.89 111.9K
13:35 30,218.89 30,229.73 30,218.89 30,225.06 93.6K
13:40 30,224.95 30,232.71 30,224.93 30,232.04 270.0K
13:45 30,232.04 30,236.29 30,227.74 30,229.00 57.4K
13:50 30,229.00 30,240.24 30,229.00 30,240.24 363.3K
13:55 30,243.59 30,253.82 30,243.59 30,253.82 1,161.1K
14:00 30,253.82 30,254.40 30,247.22 30,250.72 96.1K
14:05 30,250.72 30,258.20 30,244.35 30,257.51 129.9K
14:10 30,259.71 30,273.23 30,259.71 30,271.21 86.7K
14:15 30,270.83 30,270.83 30,257.67 30,260.55 1,485.8K
14:20 30,262.78 30,262.78 30,252.90 30,261.92 120.6K
14:25 30,267.60 30,287.72 30,262.72 30,287.72 226.6K
14:30 30,287.45 30,288.56 30,281.78 30,288.56 518.5K
14:35 30,289.51 30,289.51 30,268.87 30,268.87 799.9K
14:40 30,271.48 30,272.67 30,265.13 30,269.42 166.6K
14:45 30,269.42 30,273.97 30,257.01 30,258.04 85.9K
14:50 30,258.37 30,261.38 30,255.90 30,259.92 62.5K
14:55 30,260.45 30,277.52 30,258.00 30,277.14 742.9K
15:00 30,277.58 30,279.46 30,265.05 30,265.05 471.1K
15:05 30,265.50 30,265.50 30,251.07 30,254.83 259.8K
15:10 30,249.14 30,273.18 30,247.87 30,273.18 273.8K
15:15 30,272.45 30,278.97 30,264.68 30,272.05 524.9K
15:20 30,273.53 30,284.50 30,272.35 30,272.35 141.2K
15:25 30,272.35 30,273.55 30,242.10 30,242.10 362.6K
15:30 30,243.00 30,243.00 30,225.22 30,228.47 316.2K
15:35 30,228.41 30,243.96 30,228.41 30,243.96 230.0K
15:40 30,243.54 30,249.14 30,225.68 30,225.68 197.9K
15:45 30,226.41 30,234.96 30,223.55 30,223.55 252.1K
15:50 30,222.43 30,224.66 30,202.87 30,202.87 248.4K
15:55 30,202.72 30,208.53 30,198.50 30,198.50 484.4K
16:00 30,193.24 30,193.24 30,167.28 30,169.54 93.5K
16:05 30,170.64 30,173.94 30,153.94 30,157.52 280.7K
16:10 30,159.30 30,180.15 30,159.30 30,170.42 433.0K
16:15 30,162.39 30,163.54 30,143.38 30,143.38 502.6K
16:20 30,139.53 30,141.12 30,131.41 30,135.67 332.7K
16:25 30,138.06 30,138.06 30,119.51 30,121.92 908.9K
16:30 30,127.04 30,127.04 30,107.69 30,114.82 490.8K
16:35 30,114.28 30,121.72 30,109.20 30,121.72 457.0K
16:40 30,122.66 30,134.96 30,118.75 30,134.96 221.1K
16:45 30,140.51 30,146.91 30,129.91 30,133.72 242.9K
16:50 30,125.49 30,134.97 30,118.59 30,129.21 269.1K
16:55 30,130.53 30,132.39 30,121.46 30,131.51 132.3K
17:00 30,131.58 30,132.85 30,115.26 30,118.74 194.2K
17:05 30,119.04 30,140.66 30,119.04 30,139.72 355.6K
17:10 30,140.62 30,143.82 30,118.72 30,120.28 312.6K
17:15 30,117.75 30,126.92 30,101.52 30,109.37 409.9K
17:20 30,110.31 30,118.94 30,109.72 30,118.05 175.8K
17:25 30,121.64 30,146.30 30,120.65 30,146.30 227.4K
17:30 30,151.03 30,151.03 30,151.03 30,151.03 28.1K
17:35 30,151.03 30,151.03 30,120.47 30,120.47 1,577.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar