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 30,196.55 30,204.62 30,180.81 30,193.26 967.5K
09:05 30,188.57 30,188.57 30,131.28 30,131.28 494.0K
09:10 30,131.31 30,148.00 30,098.13 30,148.00 1,526.8K
09:15 30,149.34 30,175.57 30,135.50 30,173.02 187.0K
09:20 30,175.84 30,181.60 30,168.46 30,168.66 178.2K
09:25 30,166.55 30,166.55 30,151.84 30,162.44 202.7K
09:30 30,168.65 30,178.10 30,158.10 30,170.54 539.3K
09:35 30,179.99 30,204.76 30,163.39 30,202.31 179.4K
09:40 30,202.31 30,215.75 30,202.31 30,215.06 106.5K
09:45 30,216.36 30,233.43 30,206.85 30,229.38 339.6K
09:50 30,227.34 30,229.86 30,207.96 30,217.27 91.0K
09:55 30,221.20 30,237.05 30,216.03 30,217.60 1,016.4K
10:00 30,217.60 30,219.74 30,205.83 30,215.93 401.5K
10:05 30,217.64 30,220.01 30,210.22 30,210.63 270.9K
10:10 30,210.63 30,218.47 30,194.55 30,216.43 222.4K
10:15 30,218.58 30,246.36 30,218.58 30,238.25 149.9K
10:20 30,239.03 30,241.94 30,232.71 30,241.18 124.5K
10:25 30,240.28 30,240.28 30,221.71 30,224.30 420.4K
10:30 30,224.30 30,235.32 30,219.11 30,233.84 118.6K
10:35 30,228.16 30,228.78 30,213.53 30,219.02 195.9K
10:40 30,223.58 30,235.65 30,222.40 30,228.02 406.9K
10:45 30,227.10 30,249.44 30,219.60 30,248.43 715.1K
10:50 30,249.44 30,261.25 30,243.16 30,253.71 138.9K
10:55 30,254.25 30,280.69 30,254.08 30,280.69 353.0K
11:00 30,283.13 30,285.39 30,270.29 30,274.09 573.6K
11:05 30,268.62 30,292.90 30,268.62 30,283.51 436.1K
11:10 30,283.51 30,283.51 30,275.20 30,282.91 263.8K
11:15 30,281.38 30,281.38 30,264.87 30,271.25 255.7K
11:20 30,271.28 30,276.62 30,265.71 30,275.62 260.3K
11:25 30,274.61 30,300.13 30,270.83 30,274.23 148.2K
11:30 30,277.21 30,277.21 30,264.47 30,269.34 68.3K
11:35 30,271.40 30,286.89 30,268.94 30,286.89 52.7K
11:40 30,287.54 30,300.08 30,276.69 30,300.08 195.7K
11:45 30,300.08 30,310.75 30,299.63 30,310.02 194.5K
11:50 30,312.14 30,323.85 30,310.26 30,322.73 155.8K
11:55 30,323.87 30,330.47 30,315.97 30,323.07 82.7K
12:00 30,320.35 30,333.49 30,316.88 30,333.10 106.4K
12:05 30,330.14 30,344.76 30,327.18 30,341.93 85.4K
12:10 30,344.35 30,346.08 30,337.46 30,343.29 181.2K
12:15 30,342.85 30,357.52 30,342.85 30,350.50 72.7K
12:20 30,350.76 30,360.70 30,350.56 30,355.05 116.8K
12:25 30,347.48 30,353.29 30,345.44 30,347.81 1,202.8K
12:30 30,348.64 30,350.00 30,335.70 30,337.13 555.2K
12:35 30,337.34 30,348.30 30,334.45 30,348.30 473.0K
12:40 30,344.10 30,361.85 30,344.10 30,361.85 257.0K
12:45 30,363.35 30,369.19 30,356.02 30,356.02 64.2K
12:50 30,356.02 30,366.15 30,354.44 30,354.44 81.0K
12:55 30,353.81 30,353.81 30,343.02 30,347.40 49.8K
13:00 30,347.40 30,357.47 30,347.40 30,357.47 192.3K
13:05 30,356.84 30,357.64 30,345.09 30,352.89 119.6K
13:10 30,362.18 30,362.18 30,335.70 30,340.38 97.0K
13:15 30,340.38 30,344.66 30,328.46 30,335.49 285.0K
13:20 30,335.49 30,348.23 30,335.49 30,342.29 93.8K
13:25 30,342.29 30,377.68 30,342.29 30,377.68 252.8K
13:30 30,376.29 30,376.29 30,357.96 30,364.43 394.0K
13:35 30,361.84 30,363.06 30,346.01 30,347.76 202.4K
13:40 30,347.52 30,352.11 30,334.51 30,342.40 183.2K
13:45 30,342.77 30,344.42 30,326.41 30,326.41 326.3K
13:50 30,326.44 30,331.53 30,320.18 30,331.53 98.1K
13:55 30,330.56 30,345.66 30,327.71 30,343.72 136.2K
14:00 30,343.72 30,345.53 30,335.01 30,335.01 308.2K
14:05 30,330.16 30,330.16 30,324.43 30,324.43 40.5K
14:10 30,326.65 30,328.74 30,318.94 30,327.15 356.1K
14:15 30,330.16 30,331.81 30,319.86 30,328.20 299.5K
14:20 30,328.20 30,333.14 30,319.70 30,320.94 260.2K
14:25 30,322.14 30,341.27 30,319.94 30,341.27 154.7K
14:30 30,340.49 30,340.49 30,314.67 30,315.68 74.5K
14:35 30,314.79 30,328.04 30,314.09 30,327.60 63.9K
14:40 30,326.74 30,340.36 30,322.47 30,339.63 128.2K
14:45 30,344.15 30,346.49 30,330.56 30,330.56 247.7K
14:50 30,330.56 30,342.88 30,330.56 30,339.60 34.6K
14:55 30,340.74 30,345.10 30,336.12 30,342.01 110.8K
15:00 30,342.39 30,347.98 30,339.04 30,345.20 228.1K
15:05 30,337.41 30,340.21 30,334.36 30,334.36 106.5K
15:10 30,334.21 30,334.21 30,309.86 30,314.77 121.4K
15:15 30,314.77 30,318.68 30,311.00 30,317.65 263.9K
15:20 30,317.65 30,319.88 30,291.65 30,291.72 1,050.1K
15:25 30,290.24 30,290.24 30,274.53 30,283.36 338.8K
15:30 30,282.21 30,282.21 30,259.70 30,259.70 632.2K
15:35 30,259.70 30,265.46 30,254.96 30,263.03 323.6K
15:40 30,262.32 30,262.40 30,251.81 30,255.44 191.8K
15:45 30,257.17 30,264.24 30,222.66 30,234.20 99.3K
15:50 30,228.17 30,269.28 30,228.17 30,268.83 141.3K
15:55 30,272.90 30,280.79 30,265.43 30,268.46 404.6K
16:00 30,271.92 30,272.21 30,242.81 30,245.50 90.8K
16:05 30,246.89 30,246.89 30,229.61 30,232.13 67.0K
16:10 30,232.13 30,240.18 30,224.74 30,240.18 69.8K
16:15 30,240.18 30,241.80 30,230.97 30,239.25 190.5K
16:20 30,237.04 30,238.43 30,219.98 30,223.95 195.0K
16:25 30,222.14 30,222.93 30,212.30 30,212.38 511.7K
16:30 30,215.73 30,225.68 30,214.12 30,225.61 102.0K
16:35 30,207.15 30,215.39 30,175.72 30,189.64 351.6K
16:40 30,182.07 30,208.12 30,182.07 30,205.59 412.8K
16:45 30,202.28 30,202.56 30,187.66 30,199.44 131.1K
16:50 30,205.21 30,207.26 30,192.95 30,194.99 236.9K
16:55 30,194.44 30,207.09 30,190.73 30,205.81 514.6K
17:00 30,205.81 30,207.83 30,195.31 30,196.10 268.7K
17:05 30,195.86 30,215.86 30,195.86 30,214.98 113.5K
17:10 30,217.20 30,235.20 30,209.39 30,210.94 88.4K
17:15 30,211.78 30,218.79 30,192.49 30,197.80 444.7K
17:20 30,199.30 30,245.05 30,199.30 30,240.98 414.3K
17:25 30,239.78 30,261.01 30,225.62 30,261.01 646.6K
17:30 30,259.45 30,259.45 30,259.45 30,259.45 5.8K
17:35 30,259.45 30,259.45 30,242.74 30,242.74 1,712.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar