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 29,512.31 29,567.14 29,494.56 29,553.64 553.4K
09:05 29,556.77 29,556.77 29,512.67 29,520.11 165.4K
09:10 29,518.46 29,518.46 29,472.69 29,472.69 158.9K
09:15 29,467.84 29,468.69 29,426.67 29,426.67 309.6K
09:20 29,421.60 29,446.78 29,418.50 29,444.21 108.8K
09:25 29,442.34 29,494.83 29,442.34 29,493.49 693.7K
09:30 29,494.93 29,516.86 29,492.01 29,499.16 215.3K
09:35 29,500.50 29,502.08 29,457.97 29,464.39 320.7K
09:40 29,463.76 29,471.98 29,427.34 29,432.31 232.4K
09:45 29,431.08 29,431.43 29,400.25 29,400.25 305.7K
09:50 29,391.96 29,400.13 29,363.62 29,363.62 327.5K
09:55 29,361.42 29,361.42 29,311.42 29,314.75 241.4K
10:00 29,315.74 29,343.57 29,304.23 29,333.38 93.6K
10:05 29,333.55 29,369.36 29,333.55 29,348.44 338.7K
10:10 29,348.25 29,348.25 29,299.95 29,306.57 220.9K
10:15 29,307.12 29,332.62 29,301.98 29,332.62 137.1K
10:20 29,333.88 29,353.97 29,328.68 29,353.32 183.5K
10:25 29,352.86 29,375.79 29,348.51 29,375.79 133.4K
10:30 29,377.87 29,384.38 29,369.96 29,384.38 186.8K
10:35 29,386.40 29,392.93 29,376.78 29,392.56 492.9K
10:40 29,391.33 29,391.33 29,378.37 29,378.37 37.0K
10:45 29,375.74 29,375.74 29,361.69 29,368.43 240.9K
10:50 29,373.27 29,373.27 29,347.30 29,352.77 37.2K
10:55 29,351.36 29,360.00 29,347.67 29,356.00 68.1K
11:00 29,358.90 29,380.98 29,358.90 29,380.98 168.4K
11:05 29,378.84 29,380.67 29,374.58 29,380.11 186.1K
11:10 29,374.10 29,383.59 29,366.61 29,366.61 210.0K
11:15 29,366.61 29,367.37 29,357.94 29,359.78 729.6K
11:20 29,356.85 29,358.06 29,342.08 29,352.01 103.3K
11:25 29,352.01 29,356.42 29,349.88 29,352.44 163.7K
11:30 29,349.26 29,362.01 29,347.15 29,348.55 124.6K
11:35 29,346.89 29,364.96 29,343.08 29,351.38 238.4K
11:40 29,349.34 29,354.19 29,340.76 29,343.44 67.4K
11:45 29,343.17 29,353.05 29,339.57 29,343.24 266.2K
11:50 29,343.24 29,350.47 29,338.05 29,347.86 60.7K
11:55 29,347.53 29,352.14 29,346.47 29,350.11 45.4K
12:00 29,353.37 29,358.55 29,331.25 29,331.25 500.7K
12:05 29,330.23 29,330.23 29,314.97 29,321.64 107.0K
12:10 29,322.13 29,327.74 29,308.69 29,308.69 109.8K
12:15 29,304.24 29,304.24 29,275.34 29,293.50 82.9K
12:20 29,293.50 29,302.49 29,283.56 29,302.49 44.1K
12:25 29,303.33 29,310.93 29,302.46 29,307.39 129.7K
12:30 29,309.08 29,324.09 29,308.29 29,323.07 34.8K
12:35 29,324.07 29,324.07 29,300.39 29,300.39 140.3K
12:40 29,297.60 29,299.32 29,293.37 29,297.59 19.8K
12:45 29,297.59 29,305.70 29,296.00 29,298.93 40.0K
12:50 29,298.76 29,304.54 29,289.82 29,304.54 99.2K
12:55 29,302.41 29,312.55 29,302.00 29,307.43 13.1K
13:00 29,307.43 29,325.28 29,303.94 29,322.73 91.2K
13:05 29,322.73 29,322.73 29,271.16 29,274.78 69.4K
13:10 29,274.78 29,274.78 29,222.06 29,224.18 114.1K
13:15 29,226.55 29,226.55 29,216.39 29,226.42 167.5K
13:20 29,226.42 29,233.17 29,219.92 29,233.05 50.0K
13:25 29,235.24 29,236.29 29,219.27 29,224.14 111.8K
13:30 29,224.67 29,224.67 29,204.42 29,204.42 84.3K
13:35 29,204.42 29,211.57 29,202.44 29,210.52 48.4K
13:40 29,210.52 29,234.51 29,208.70 29,234.51 69.1K
13:45 29,234.51 29,240.14 29,231.89 29,239.15 347.8K
13:50 29,237.51 29,240.25 29,235.38 29,236.85 40.2K
13:55 29,236.60 29,254.76 29,236.60 29,254.76 289.7K
14:00 29,253.11 29,273.30 29,253.11 29,272.68 237.6K
14:05 29,266.06 29,266.06 29,237.82 29,242.02 267.5K
14:10 29,242.02 29,245.52 29,229.56 29,229.56 148.3K
14:15 29,228.99 29,235.50 29,223.35 29,227.27 86.8K
14:20 29,227.27 29,231.05 29,218.49 29,220.35 102.5K
14:25 29,221.16 29,225.41 29,217.18 29,225.28 231.0K
14:30 29,225.28 29,245.18 29,225.28 29,239.46 67.7K
14:35 29,243.09 29,275.24 29,243.09 29,275.24 236.9K
14:40 29,274.85 29,299.41 29,274.85 29,299.41 190.7K
14:45 29,296.79 29,300.65 29,281.65 29,287.82 91.6K
14:50 29,290.33 29,295.75 29,271.90 29,271.90 143.3K
14:55 29,271.46 29,280.67 29,270.83 29,276.80 166.0K
15:00 29,276.80 29,276.80 29,250.22 29,250.22 264.7K
15:05 29,252.31 29,252.31 29,219.85 29,219.85 123.6K
15:10 29,219.85 29,221.13 29,212.25 29,216.14 233.5K
15:15 29,224.69 29,225.44 29,210.35 29,210.35 99.0K
15:20 29,211.29 29,226.10 29,182.71 29,182.71 852.8K
15:25 29,186.14 29,188.57 29,167.39 29,172.76 146.8K
15:30 29,171.02 29,175.03 29,154.73 29,155.18 403.8K
15:35 29,155.88 29,161.32 29,152.64 29,157.95 160.7K
15:40 29,151.53 29,169.65 29,150.62 29,164.24 353.7K
15:45 29,161.45 29,162.17 29,148.47 29,150.16 92.9K
15:50 29,151.18 29,159.06 29,149.64 29,159.06 157.4K
15:55 29,158.34 29,158.34 29,125.19 29,131.50 295.9K
16:00 29,134.97 29,151.45 29,132.21 29,147.64 107.8K
16:05 29,147.64 29,165.70 29,146.48 29,165.70 331.5K
16:10 29,161.67 29,167.08 29,150.96 29,163.56 47.4K
16:15 29,162.72 29,169.37 29,154.22 29,155.45 92.1K
16:20 29,142.21 29,156.22 29,142.21 29,156.22 495.4K
16:25 29,155.15 29,170.80 29,155.15 29,170.80 80.8K
16:30 29,170.55 29,195.77 29,170.55 29,194.37 291.6K
16:35 29,194.37 29,200.52 29,171.34 29,175.84 182.5K
16:40 29,177.50 29,182.49 29,165.74 29,165.74 133.6K
16:45 29,164.51 29,194.22 29,164.51 29,194.22 91.0K
16:50 29,194.22 29,197.63 29,186.42 29,186.42 133.8K
16:55 29,183.41 29,183.41 29,167.94 29,167.94 1,028.6K
17:00 29,174.00 29,174.00 29,156.06 29,168.48 805.8K
17:05 29,165.36 29,165.36 29,136.26 29,140.99 85.8K
17:10 29,143.19 29,163.86 29,139.00 29,152.35 883.4K
17:15 29,151.66 29,159.46 29,146.27 29,151.69 558.9K
17:20 29,160.59 29,160.59 29,144.84 29,157.06 366.2K
17:25 29,151.98 29,162.94 29,149.20 29,153.78 189.8K
17:30 29,154.67 29,154.67 29,154.67 29,154.67 10.3K
17:35 29,154.67 29,154.67 29,106.52 29,106.52 797.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar