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 29,830.51 29,830.51 29,729.45 29,735.92 595.1K
09:05 29,723.13 29,752.16 29,719.29 29,740.31 326.5K
09:10 29,745.11 29,804.50 29,735.41 29,804.50 462.3K
09:15 29,807.16 29,853.32 29,797.89 29,826.90 915.9K
09:20 29,834.31 29,841.39 29,813.70 29,816.75 674.3K
09:25 29,816.03 29,818.62 29,766.10 29,771.96 297.6K
09:30 29,779.80 29,804.66 29,772.97 29,804.23 266.4K
09:35 29,802.99 29,858.08 29,801.37 29,842.16 640.1K
09:40 29,845.71 29,845.71 29,820.53 29,833.06 566.6K
09:45 29,829.86 29,830.58 29,808.74 29,814.54 421.5K
09:50 29,811.86 29,842.18 29,811.86 29,817.36 211.2K
09:55 29,814.93 29,814.93 29,744.56 29,744.56 206.9K
10:00 29,748.31 29,748.31 29,727.08 29,739.76 278.8K
10:05 29,741.33 29,745.31 29,731.42 29,745.31 298.4K
10:10 29,734.81 29,749.79 29,726.55 29,744.86 473.1K
10:15 29,743.21 29,775.20 29,739.15 29,739.15 112.6K
10:20 29,740.85 29,740.85 29,716.14 29,716.14 140.3K
10:25 29,712.37 29,717.75 29,670.96 29,670.96 532.9K
10:30 29,664.64 29,664.64 29,615.80 29,629.51 250.0K
10:35 29,634.77 29,634.77 29,616.31 29,630.68 133.9K
10:40 29,628.96 29,630.85 29,613.66 29,621.23 209.4K
10:45 29,622.04 29,632.94 29,613.09 29,613.09 330.7K
10:50 29,611.45 29,611.45 29,580.11 29,580.11 169.9K
10:55 29,579.85 29,587.69 29,578.84 29,584.52 121.7K
11:00 29,589.11 29,591.12 29,564.24 29,564.24 150.3K
11:05 29,564.24 29,582.75 29,555.54 29,579.17 120.8K
11:10 29,582.72 29,589.16 29,571.58 29,578.45 137.8K
11:15 29,580.26 29,580.47 29,574.77 29,575.69 149.4K
11:20 29,575.69 29,591.66 29,563.41 29,591.66 66.8K
11:25 29,588.18 29,591.44 29,584.31 29,584.31 106.6K
11:30 29,582.03 29,590.51 29,567.41 29,569.01 83.6K
11:35 29,571.72 29,574.30 29,556.98 29,556.98 275.4K
11:40 29,556.98 29,568.12 29,553.57 29,559.68 69.1K
11:45 29,553.98 29,562.11 29,547.59 29,562.11 500.5K
11:50 29,562.11 29,562.11 29,548.17 29,549.51 120.3K
11:55 29,559.28 29,559.28 29,528.74 29,528.74 250.5K
12:00 29,528.74 29,528.74 29,504.91 29,510.34 172.5K
12:05 29,510.34 29,518.66 29,503.87 29,510.11 154.0K
12:10 29,510.11 29,519.12 29,495.17 29,497.63 205.4K
12:15 29,499.24 29,505.99 29,495.54 29,500.11 340.3K
12:20 29,512.11 29,513.29 29,492.29 29,509.63 157.5K
12:25 29,509.63 29,519.76 29,506.83 29,509.04 173.0K
12:30 29,509.04 29,509.04 29,494.79 29,502.30 68.8K
12:35 29,499.06 29,517.92 29,498.67 29,517.92 126.0K
12:40 29,518.71 29,532.36 29,518.71 29,521.53 77.8K
12:45 29,519.87 29,532.95 29,514.67 29,532.05 77.7K
12:50 29,533.45 29,546.02 29,531.51 29,544.08 155.5K
12:55 29,542.25 29,543.99 29,535.60 29,536.43 83.6K
13:00 29,536.43 29,541.89 29,529.68 29,536.63 39.1K
13:05 29,536.63 29,546.88 29,534.88 29,546.88 534.4K
13:10 29,542.74 29,548.90 29,537.67 29,548.49 155.6K
13:15 29,546.20 29,550.86 29,533.53 29,536.99 209.4K
13:20 29,536.99 29,536.99 29,525.33 29,528.06 124.9K
13:25 29,530.36 29,537.80 29,528.84 29,535.20 81.1K
13:30 29,535.36 29,539.79 29,531.45 29,538.78 79.4K
13:35 29,538.78 29,561.60 29,537.50 29,557.04 76.8K
13:40 29,555.81 29,560.74 29,549.07 29,560.74 71.0K
13:45 29,552.31 29,552.31 29,545.96 29,549.20 179.2K
13:50 29,549.20 29,549.20 29,525.84 29,530.41 202.2K
13:55 29,527.86 29,535.69 29,527.86 29,530.82 110.2K
14:00 29,531.39 29,534.88 29,530.68 29,534.64 176.1K
14:05 29,530.46 29,530.46 29,516.80 29,519.49 44.1K
14:10 29,519.49 29,521.80 29,510.09 29,515.10 133.9K
14:15 29,515.10 29,515.10 29,507.38 29,507.38 118.9K
14:20 29,507.38 29,520.57 29,497.36 29,519.40 183.9K
14:25 29,520.51 29,537.77 29,520.51 29,523.97 148.5K
14:30 29,522.61 29,531.96 29,518.87 29,527.25 148.5K
14:35 29,527.25 29,540.00 29,526.95 29,536.13 139.8K
14:40 29,535.55 29,539.02 29,535.30 29,536.72 146.6K
14:45 29,536.72 29,539.32 29,530.28 29,531.04 162.3K
14:50 29,530.26 29,530.26 29,510.66 29,512.31 250.0K
14:55 29,514.23 29,544.32 29,512.47 29,542.69 162.7K
15:00 29,542.14 29,543.70 29,537.09 29,537.09 128.9K
15:05 29,540.20 29,543.89 29,539.10 29,543.89 322.1K
15:10 29,544.44 29,550.43 29,543.09 29,548.98 222.8K
15:15 29,548.04 29,548.04 29,539.98 29,547.39 66.8K
15:20 29,555.82 29,561.50 29,553.49 29,556.54 144.3K
15:25 29,564.26 29,567.74 29,548.81 29,548.81 120.4K
15:30 29,548.07 29,553.07 29,533.18 29,543.98 264.4K
15:35 29,546.66 29,546.66 29,520.33 29,532.25 235.6K
15:40 29,531.59 29,568.04 29,530.44 29,544.12 661.3K
15:45 29,541.08 29,546.07 29,536.36 29,536.91 117.1K
15:50 29,537.34 29,541.41 29,530.26 29,541.41 188.6K
15:55 29,541.41 29,544.28 29,526.12 29,527.64 59.2K
16:00 29,526.06 29,550.24 29,524.52 29,549.52 200.2K
16:05 29,548.15 29,587.88 29,548.15 29,586.79 187.3K
16:10 29,582.72 29,583.57 29,571.07 29,572.45 97.2K
16:15 29,573.00 29,576.67 29,558.75 29,566.45 120.8K
16:20 29,565.71 29,565.71 29,550.24 29,554.16 183.3K
16:25 29,552.65 29,557.91 29,549.99 29,557.41 80.4K
16:30 29,560.46 29,579.80 29,560.46 29,577.29 75.7K
16:35 29,579.34 29,598.88 29,579.34 29,589.92 149.4K
16:40 29,592.41 29,615.79 29,592.41 29,614.23 82.8K
16:45 29,619.96 29,629.28 29,618.08 29,629.28 437.6K
16:50 29,630.92 29,630.92 29,608.05 29,609.95 978.0K
16:55 29,612.75 29,612.75 29,604.80 29,610.65 116.0K
17:00 29,614.51 29,632.51 29,614.10 29,632.51 101.5K
17:05 29,630.88 29,637.99 29,618.59 29,637.99 185.5K
17:10 29,640.20 29,640.20 29,623.68 29,623.68 710.3K
17:15 29,623.68 29,631.78 29,616.10 29,629.07 118.2K
17:20 29,628.62 29,634.30 29,618.66 29,627.55 223.7K
17:25 29,627.08 29,631.41 29,620.11 29,631.41 326.6K
17:30 29,629.80 29,629.80 29,629.80 29,629.80 12.5K
17:35 29,629.80 29,629.80 29,604.07 29,604.07 673.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar