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 30,139.91 30,139.91 29,935.42 29,938.94 979.2K
09:05 29,930.67 29,941.07 29,881.14 29,891.77 914.2K
09:10 29,889.61 29,900.72 29,875.68 29,887.42 797.5K
09:15 29,877.37 29,877.37 29,833.16 29,847.87 628.8K
09:20 29,844.46 29,844.46 29,822.71 29,823.76 846.7K
09:25 29,828.73 29,838.20 29,808.09 29,825.05 379.8K
09:30 29,821.95 29,827.46 29,803.80 29,818.59 727.3K
09:35 29,819.27 29,851.76 29,815.88 29,847.96 232.3K
09:40 29,847.96 29,848.88 29,817.28 29,829.87 342.0K
09:45 29,835.61 29,835.61 29,780.78 29,780.78 1,239.0K
09:50 29,777.38 29,777.38 29,749.98 29,756.42 377.8K
09:55 29,756.86 29,766.52 29,756.69 29,758.98 222.5K
10:00 29,760.66 29,760.66 29,741.69 29,746.44 180.6K
10:05 29,748.00 29,758.22 29,736.62 29,748.71 265.7K
10:10 29,752.10 29,757.65 29,742.25 29,743.35 624.1K
10:15 29,748.05 29,753.86 29,713.30 29,713.30 1,326.1K
10:20 29,701.97 29,706.67 29,682.17 29,693.46 672.4K
10:25 29,692.24 29,709.71 29,691.90 29,703.46 571.0K
10:30 29,705.51 29,724.64 29,703.17 29,713.22 266.0K
10:35 29,715.35 29,719.45 29,707.89 29,714.59 471.7K
10:40 29,708.83 29,708.83 29,694.99 29,701.32 624.6K
10:45 29,701.32 29,730.89 29,701.32 29,727.48 250.8K
10:50 29,725.59 29,725.59 29,678.60 29,678.60 468.1K
10:55 29,678.60 29,686.59 29,673.25 29,673.25 80.3K
11:00 29,671.59 29,671.59 29,652.06 29,652.62 216.3K
11:05 29,653.64 29,662.19 29,652.89 29,660.73 700.7K
11:10 29,660.73 29,674.18 29,658.81 29,658.86 186.8K
11:15 29,658.35 29,664.85 29,655.14 29,661.32 246.2K
11:20 29,659.47 29,659.47 29,633.93 29,633.93 423.5K
11:25 29,631.70 29,641.11 29,621.00 29,621.00 99.3K
11:30 29,619.77 29,620.25 29,592.38 29,592.94 195.7K
11:35 29,593.21 29,595.62 29,553.29 29,565.02 113.6K
11:40 29,565.02 29,580.43 29,549.77 29,578.54 255.6K
11:45 29,578.54 29,609.06 29,578.54 29,609.06 134.5K
11:50 29,611.92 29,611.92 29,604.98 29,606.81 173.2K
11:55 29,605.05 29,607.15 29,600.45 29,605.26 65.0K
12:00 29,606.52 29,607.39 29,584.80 29,585.55 117.7K
12:05 29,580.61 29,580.61 29,559.13 29,562.78 155.6K
12:10 29,561.13 29,584.35 29,561.13 29,580.88 97.0K
12:15 29,584.17 29,590.45 29,575.73 29,585.63 425.1K
12:20 29,585.79 29,599.59 29,582.40 29,595.08 117.1K
12:25 29,592.56 29,604.82 29,590.31 29,604.82 215.8K
12:30 29,601.89 29,602.93 29,591.07 29,591.88 249.4K
12:35 29,590.44 29,591.51 29,578.63 29,578.63 154.6K
12:40 29,580.53 29,583.02 29,578.64 29,580.23 28.1K
12:45 29,580.54 29,587.15 29,576.76 29,587.15 70.8K
12:50 29,586.32 29,592.75 29,581.89 29,581.89 100.6K
12:55 29,578.17 29,597.83 29,577.93 29,597.83 122.8K
13:00 29,597.83 29,597.83 29,569.63 29,571.20 161.4K
13:05 29,567.64 29,567.64 29,555.15 29,564.34 495.9K
13:10 29,559.62 29,582.08 29,559.62 29,582.08 142.5K
13:15 29,578.21 29,583.63 29,570.47 29,570.47 356.8K
13:20 29,569.15 29,569.15 29,557.62 29,560.26 114.0K
13:25 29,560.26 29,564.47 29,546.25 29,554.66 124.2K
13:30 29,553.46 29,559.33 29,550.90 29,556.40 209.8K
13:35 29,555.03 29,558.73 29,546.89 29,547.43 166.0K
13:40 29,545.54 29,547.75 29,533.13 29,533.13 223.1K
13:45 29,532.69 29,554.42 29,532.69 29,554.42 197.8K
13:50 29,552.90 29,553.79 29,544.90 29,547.31 222.8K
13:55 29,545.33 29,548.65 29,529.50 29,530.16 287.0K
14:00 29,535.08 29,535.08 29,500.18 29,500.18 319.3K
14:05 29,503.95 29,507.23 29,495.67 29,497.54 208.3K
14:10 29,496.82 29,496.82 29,484.43 29,489.01 131.3K
14:15 29,487.81 29,487.87 29,462.76 29,462.76 128.0K
14:20 29,447.60 29,448.33 29,415.38 29,415.39 285.5K
14:25 29,416.95 29,416.95 29,379.75 29,379.75 162.5K
14:30 29,374.40 29,381.28 29,363.51 29,365.85 645.1K
14:35 29,366.37 29,377.04 29,359.48 29,377.04 348.3K
14:40 29,378.01 29,392.15 29,377.13 29,382.64 221.0K
14:45 29,380.74 29,384.53 29,369.36 29,378.90 169.0K
14:50 29,382.49 29,386.33 29,374.72 29,376.16 162.3K
14:55 29,373.37 29,378.37 29,343.76 29,343.76 263.3K
15:00 29,341.38 29,341.38 29,321.90 29,338.95 247.5K
15:05 29,336.23 29,361.91 29,336.23 29,358.81 331.5K
15:10 29,355.47 29,375.67 29,355.47 29,375.54 780.0K
15:15 29,379.93 29,379.93 29,368.09 29,368.59 119.7K
15:20 29,373.04 29,373.04 29,359.74 29,365.77 183.5K
15:25 29,365.77 29,380.93 29,363.42 29,371.20 113.9K
15:30 29,372.93 29,372.93 29,316.07 29,316.39 900.4K
15:35 29,316.91 29,336.28 29,305.70 29,336.28 440.5K
15:40 29,336.31 29,343.69 29,318.88 29,330.23 494.6K
15:45 29,329.21 29,372.06 29,328.12 29,372.06 335.3K
15:50 29,369.31 29,369.67 29,343.33 29,349.23 154.1K
15:55 29,340.31 29,351.16 29,328.86 29,344.55 572.5K
16:00 29,344.55 29,344.55 29,283.82 29,288.71 669.7K
16:05 29,284.63 29,284.63 29,253.24 29,259.09 1,052.5K
16:10 29,259.88 29,272.62 29,238.56 29,272.62 354.5K
16:15 29,272.18 29,272.18 29,234.20 29,234.20 339.1K
16:20 29,231.35 29,233.28 29,217.36 29,227.96 347.7K
16:25 29,229.70 29,235.73 29,204.31 29,212.09 248.6K
16:30 29,214.36 29,248.57 29,205.25 29,248.57 1,081.2K
16:35 29,248.22 29,274.23 29,248.22 29,266.00 384.5K
16:40 29,266.43 29,269.57 29,258.02 29,265.03 296.1K
16:45 29,265.78 29,289.57 29,265.78 29,285.88 212.8K
16:50 29,286.19 29,301.70 29,284.21 29,289.54 297.6K
16:55 29,287.01 29,289.38 29,274.34 29,284.47 497.2K
17:00 29,282.57 29,293.25 29,276.12 29,288.87 402.7K
17:05 29,287.27 29,287.27 29,241.29 29,241.66 303.3K
17:10 29,249.79 29,261.07 29,242.69 29,257.43 358.5K
17:15 29,258.35 29,271.92 29,251.07 29,270.34 171.3K
17:20 29,266.99 29,270.53 29,254.57 29,258.55 461.2K
17:25 29,259.99 29,273.33 29,252.08 29,269.85 248.8K
17:30 29,258.09 29,258.09 29,258.09 29,258.09 56.6K
17:35 29,258.09 29,262.28 29,242.39 29,242.39 692.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar