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 29,979.99 29,979.99 29,907.11 29,920.51 1,359.4K
09:05 29,953.10 30,004.16 29,944.54 30,004.16 385.7K
09:10 30,004.07 30,024.50 30,001.98 30,023.12 548.9K
09:15 30,019.81 30,028.49 29,973.77 29,978.87 381.7K
09:20 29,977.53 30,013.11 29,977.32 30,006.97 291.0K
09:25 30,004.49 30,005.93 29,907.82 29,907.82 226.4K
09:30 29,908.81 29,911.14 29,874.94 29,874.94 232.7K
09:35 29,875.30 29,895.15 29,875.30 29,890.79 454.3K
09:40 29,891.98 29,932.87 29,891.98 29,926.28 235.3K
09:45 29,925.31 29,937.24 29,910.20 29,910.20 185.6K
09:50 29,906.46 29,908.13 29,895.91 29,907.18 618.0K
09:55 29,916.01 29,916.80 29,899.04 29,916.80 82.6K
10:00 29,914.30 29,917.51 29,907.39 29,910.55 120.3K
10:05 29,915.12 29,927.57 29,915.12 29,926.22 119.7K
10:10 29,926.22 29,937.22 29,926.22 29,933.91 175.4K
10:15 29,933.91 29,958.16 29,933.24 29,957.65 193.7K
10:20 29,950.70 29,959.75 29,923.89 29,923.89 288.7K
10:25 29,925.53 29,944.62 29,921.00 29,935.68 190.5K
10:30 29,934.03 29,955.79 29,934.03 29,955.79 754.4K
10:35 29,961.55 29,971.41 29,960.66 29,968.77 303.0K
10:40 29,968.69 29,986.94 29,968.69 29,986.40 136.3K
10:45 29,985.56 30,004.14 29,985.56 29,993.95 282.3K
10:50 29,993.95 30,017.66 29,993.95 30,014.25 537.7K
10:55 30,013.76 30,015.84 29,987.59 29,987.59 337.5K
11:00 29,987.52 30,026.03 29,987.52 30,018.31 374.0K
11:05 30,016.48 30,020.93 29,998.60 30,010.39 144.8K
11:10 30,015.82 30,015.82 29,979.54 29,983.21 610.8K
11:15 29,982.30 29,982.30 29,970.03 29,975.95 142.3K
11:20 29,975.95 29,997.92 29,970.52 29,987.48 181.9K
11:25 29,990.82 29,991.15 29,960.51 29,961.61 420.0K
11:30 29,960.50 29,960.50 29,942.15 29,948.08 120.5K
11:35 29,948.32 29,948.32 29,939.68 29,943.74 297.8K
11:40 29,943.74 29,943.74 29,933.44 29,941.55 49.7K
11:45 29,941.49 29,941.49 29,933.56 29,933.56 45.7K
11:50 29,933.42 29,954.57 29,933.42 29,954.57 159.9K
11:55 29,955.69 29,956.36 29,946.21 29,956.18 60.9K
12:00 29,959.45 29,968.64 29,959.15 29,964.60 40.7K
12:05 29,964.60 29,975.70 29,962.82 29,967.43 93.1K
12:10 29,967.25 29,973.66 29,961.76 29,973.66 115.1K
12:15 29,970.33 29,982.89 29,969.84 29,982.89 79.6K
12:20 29,983.04 29,990.54 29,973.07 29,990.54 79.7K
12:25 29,990.54 30,002.48 29,990.54 30,001.09 514.9K
12:30 30,001.56 30,011.06 29,993.69 30,000.76 559.2K
12:35 29,998.57 30,022.85 29,998.57 30,019.84 101.7K
12:40 30,016.71 30,025.00 30,009.47 30,009.47 62.9K
12:45 30,008.37 30,024.26 30,003.87 30,024.26 82.7K
12:50 30,025.91 30,047.66 30,025.41 30,041.83 86.2K
12:55 30,041.83 30,043.70 30,033.64 30,043.70 611.8K
13:00 30,042.39 30,058.74 30,040.62 30,044.23 157.9K
13:05 30,044.23 30,063.53 30,044.23 30,063.53 123.9K
13:10 30,063.53 30,096.51 30,062.87 30,096.51 86.9K
13:15 30,096.51 30,134.28 30,096.51 30,132.27 63.5K
13:20 30,135.04 30,164.01 30,134.87 30,160.59 159.5K
13:25 30,159.65 30,170.89 30,153.35 30,153.51 149.1K
13:30 30,151.46 30,163.21 30,147.97 30,161.15 257.9K
13:35 30,163.38 30,172.11 30,160.07 30,169.67 63.9K
13:40 30,169.03 30,184.14 30,166.62 30,184.14 71.8K
13:45 30,189.74 30,198.90 30,189.74 30,197.41 111.7K
13:50 30,197.41 30,198.89 30,188.63 30,198.27 66.0K
13:55 30,198.27 30,208.40 30,196.23 30,206.36 122.3K
14:00 30,202.98 30,210.33 30,197.96 30,197.96 250.0K
14:05 30,199.43 30,200.83 30,190.68 30,200.83 86.7K
14:10 30,200.83 30,204.30 30,195.30 30,200.50 28.8K
14:15 30,200.50 30,200.56 30,187.85 30,187.85 96.5K
14:20 30,188.52 30,194.65 30,186.65 30,193.17 53.3K
14:25 30,194.82 30,197.14 30,186.46 30,190.18 176.9K
14:30 30,194.14 30,197.43 30,189.40 30,195.84 212.5K
14:35 30,196.17 30,206.66 30,194.51 30,201.74 279.7K
14:40 30,201.71 30,211.99 30,196.74 30,210.25 431.8K
14:45 30,210.99 30,211.82 30,203.00 30,211.82 89.1K
14:50 30,211.82 30,219.60 30,210.09 30,219.60 141.6K
14:55 30,214.22 30,220.93 30,213.03 30,215.72 76.6K
15:00 30,214.06 30,247.20 30,210.75 30,247.20 69.7K
15:05 30,250.30 30,256.25 30,240.59 30,253.62 124.3K
15:10 30,253.62 30,259.68 30,244.70 30,244.70 141.3K
15:15 30,246.36 30,257.85 30,241.17 30,251.14 239.1K
15:20 30,247.32 30,257.25 30,247.32 30,257.25 489.9K
15:25 30,258.83 30,258.83 30,247.15 30,252.54 184.7K
15:30 30,253.94 30,253.94 30,221.39 30,223.04 123.6K
15:35 30,226.74 30,227.00 30,210.54 30,210.66 275.0K
15:40 30,208.20 30,208.20 30,194.06 30,194.39 87.2K
15:45 30,195.39 30,197.90 30,183.21 30,183.21 217.3K
15:50 30,183.21 30,192.82 30,178.40 30,182.94 99.6K
15:55 30,182.94 30,194.18 30,182.85 30,184.00 114.6K
16:00 30,186.13 30,186.79 30,143.29 30,148.27 366.8K
16:05 30,153.17 30,153.17 30,129.21 30,133.37 367.7K
16:10 30,133.37 30,141.70 30,127.69 30,127.69 71.0K
16:15 30,132.11 30,132.11 30,101.74 30,111.61 39.9K
16:20 30,108.28 30,113.63 30,102.60 30,104.85 132.5K
16:25 30,102.17 30,115.12 30,097.62 30,106.93 158.9K
16:30 30,113.51 30,119.14 30,089.39 30,094.85 367.1K
16:35 30,103.72 30,103.72 30,082.95 30,082.95 70.0K
16:40 30,087.21 30,109.31 30,078.88 30,109.31 282.4K
16:45 30,113.29 30,116.48 30,104.22 30,104.22 237.1K
16:50 30,104.22 30,110.86 30,098.45 30,101.13 188.6K
16:55 30,102.23 30,109.43 30,092.06 30,109.43 345.8K
17:00 30,109.43 30,120.34 30,100.37 30,102.99 154.3K
17:05 30,107.55 30,115.29 30,106.31 30,106.31 72.5K
17:10 30,101.81 30,106.62 30,086.76 30,086.76 141.3K
17:15 30,086.11 30,094.32 30,078.96 30,088.72 502.2K
17:20 30,089.26 30,093.69 30,077.89 30,090.23 701.9K
17:25 30,088.57 30,106.53 30,073.22 30,106.53 261.4K
17:30 30,119.23 30,119.23 30,119.23 30,119.23 16.7K
17:35 30,119.23 30,122.90 30,095.25 30,095.25 762.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar