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 30,230.81 30,230.81 30,177.75 30,180.60 1,971.6K
09:05 30,182.53 30,186.10 30,132.56 30,132.56 1,816.6K
09:10 30,127.46 30,151.94 30,127.46 30,151.94 1,417.4K
09:15 30,151.94 30,151.94 30,122.33 30,133.34 2,009.3K
09:20 30,121.90 30,128.30 30,114.29 30,114.29 775.6K
09:25 30,119.73 30,169.33 30,119.73 30,138.61 710.5K
09:30 30,144.98 30,156.39 30,133.90 30,133.90 595.5K
09:35 30,125.95 30,126.64 30,118.15 30,122.82 180.3K
09:40 30,116.55 30,121.19 30,097.32 30,097.32 160.6K
09:45 30,098.89 30,103.29 30,089.52 30,098.28 426.3K
09:50 30,107.74 30,148.84 30,102.21 30,146.39 725.7K
09:55 30,146.39 30,151.43 30,130.11 30,130.11 292.9K
10:00 30,132.52 30,157.51 30,130.46 30,156.68 1,356.2K
10:05 30,159.64 30,173.35 30,151.47 30,173.35 908.6K
10:10 30,168.01 30,187.91 30,163.65 30,187.91 1,669.2K
10:15 30,187.90 30,197.12 30,186.39 30,194.30 635.5K
10:20 30,199.92 30,208.54 30,193.89 30,206.74 575.3K
10:25 30,204.61 30,222.91 30,203.33 30,222.91 905.2K
10:30 30,223.36 30,223.36 30,204.13 30,204.58 439.3K
10:35 30,201.86 30,201.86 30,189.68 30,189.68 226.9K
10:40 30,195.27 30,204.55 30,190.96 30,190.96 238.1K
10:45 30,190.37 30,193.30 30,184.89 30,184.89 527.3K
10:50 30,182.83 30,188.12 30,176.18 30,181.36 520.2K
10:55 30,181.36 30,195.40 30,172.69 30,192.27 381.1K
11:00 30,197.89 30,202.06 30,191.83 30,192.88 296.1K
11:05 30,192.88 30,210.58 30,192.49 30,196.58 376.5K
11:10 30,196.03 30,204.61 30,195.79 30,201.92 242.8K
11:15 30,200.96 30,207.02 30,200.09 30,204.64 491.4K
11:20 30,202.99 30,217.94 30,201.56 30,214.60 185.6K
11:25 30,214.46 30,230.06 30,214.46 30,223.44 73.1K
11:30 30,216.56 30,216.56 30,198.77 30,198.77 317.7K
11:35 30,198.77 30,215.04 30,195.67 30,215.04 37.6K
11:40 30,218.35 30,229.74 30,216.13 30,229.74 185.1K
11:45 30,219.10 30,222.45 30,210.10 30,210.10 73.1K
11:50 30,212.96 30,217.42 30,211.13 30,211.13 82.6K
11:55 30,205.62 30,211.40 30,205.62 30,211.40 118.3K
12:00 30,230.91 30,241.93 30,228.57 30,241.03 82.9K
12:05 30,243.32 30,256.97 30,238.45 30,254.29 322.9K
12:10 30,257.99 30,270.05 30,249.89 30,262.51 107.3K
12:15 30,262.49 30,268.42 30,260.23 30,268.42 265.3K
12:20 30,267.93 30,278.57 30,260.03 30,260.03 97.6K
12:25 30,258.74 30,262.08 30,252.04 30,260.08 167.2K
12:30 30,255.03 30,262.24 30,255.03 30,255.90 189.9K
12:35 30,251.36 30,252.06 30,241.68 30,244.73 789.9K
12:40 30,240.99 30,244.31 30,237.43 30,237.43 375.6K
12:45 30,239.08 30,239.08 30,229.95 30,231.24 74.7K
12:50 30,231.24 30,238.37 30,231.24 30,236.57 1,135.0K
12:55 30,237.20 30,237.20 30,224.42 30,224.42 244.2K
13:00 30,227.30 30,241.83 30,227.30 30,241.83 365.7K
13:05 30,241.83 30,241.83 30,231.48 30,231.48 160.7K
13:10 30,226.52 30,233.35 30,226.52 30,229.18 87.1K
13:15 30,229.18 30,234.09 30,227.24 30,228.76 72.1K
13:20 30,228.76 30,234.47 30,227.46 30,234.47 169.5K
13:25 30,233.69 30,234.98 30,229.95 30,230.36 64.9K
13:30 30,233.25 30,237.42 30,229.73 30,229.73 106.0K
13:35 30,229.27 30,242.82 30,225.78 30,240.67 117.5K
13:40 30,240.64 30,249.72 30,240.64 30,249.28 133.8K
13:45 30,250.09 30,254.35 30,243.19 30,254.35 56.3K
13:50 30,254.35 30,255.54 30,247.37 30,250.07 121.2K
13:55 30,249.56 30,257.99 30,249.56 30,251.82 121.0K
14:00 30,248.24 30,248.24 30,239.46 30,241.51 101.2K
14:05 30,241.96 30,250.32 30,237.96 30,247.01 78.1K
14:10 30,246.36 30,255.46 30,242.69 30,255.46 26.7K
14:15 30,252.58 30,252.58 30,241.44 30,246.07 34.7K
14:20 30,246.04 30,254.02 30,243.17 30,243.17 338.5K
14:25 30,242.11 30,243.66 30,236.68 30,243.10 106.9K
14:30 30,242.96 30,249.85 30,238.70 30,249.85 346.5K
14:35 30,248.80 30,248.80 30,228.14 30,231.20 104.0K
14:40 30,229.96 30,229.96 30,210.81 30,217.11 113.7K
14:45 30,216.85 30,218.54 30,156.13 30,157.69 355.4K
14:50 30,157.69 30,157.69 30,132.44 30,132.44 262.9K
14:55 30,132.44 30,155.80 30,130.87 30,155.80 268.4K
15:00 30,160.13 30,168.31 30,157.88 30,162.81 224.1K
15:05 30,162.81 30,182.91 30,162.81 30,182.56 1,165.3K
15:10 30,177.72 30,177.72 30,170.85 30,171.21 140.2K
15:15 30,172.15 30,174.83 30,160.97 30,160.97 32.1K
15:20 30,157.02 30,161.60 30,151.03 30,159.60 101.6K
15:25 30,165.72 30,172.65 30,149.68 30,156.12 129.5K
15:30 30,152.12 30,155.36 30,144.90 30,148.85 235.3K
15:35 30,150.51 30,150.51 30,136.01 30,136.01 27.7K
15:40 30,135.38 30,135.38 30,111.37 30,111.84 140.5K
15:45 30,123.97 30,123.97 30,096.21 30,096.21 596.1K
15:50 30,096.21 30,098.56 30,087.96 30,087.96 364.3K
15:55 30,086.44 30,087.06 30,046.83 30,046.83 87.7K
16:00 30,046.59 30,046.59 29,998.80 29,999.38 573.4K
16:05 30,001.69 30,020.14 30,001.69 30,019.88 160.2K
16:10 30,021.88 30,056.29 30,021.88 30,056.29 277.0K
16:15 30,059.56 30,067.61 30,054.67 30,058.06 338.4K
16:20 30,058.06 30,063.39 30,048.07 30,060.77 559.0K
16:25 30,057.76 30,059.27 30,043.40 30,059.27 412.4K
16:30 30,060.45 30,066.30 30,042.44 30,043.82 789.5K
16:35 30,044.47 30,060.23 30,044.47 30,060.23 188.6K
16:40 30,061.21 30,069.64 30,051.85 30,065.94 257.1K
16:45 30,065.13 30,071.62 30,060.40 30,064.39 324.0K
16:50 30,062.55 30,067.14 30,052.53 30,053.68 78.0K
16:55 30,054.23 30,054.23 30,039.91 30,048.85 62.0K
17:00 30,050.89 30,056.46 30,042.28 30,046.98 191.3K
17:05 30,048.53 30,053.15 30,045.51 30,045.51 639.0K
17:10 30,035.16 30,041.79 30,024.43 30,038.57 383.9K
17:15 30,038.57 30,059.18 30,036.50 30,049.79 261.4K
17:20 30,050.26 30,064.71 30,050.26 30,057.23 244.9K
17:25 30,057.98 30,064.98 30,052.72 30,064.56 461.6K
17:30 30,052.42 30,052.42 30,052.42 30,052.42 38.1K
17:35 30,052.42 30,072.88 30,052.14 30,072.88 767.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar