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 29,181.16 29,205.96 29,172.74 29,200.29 739.3K
09:05 29,195.28 29,246.60 29,195.28 29,207.42 300.1K
09:10 29,214.65 29,238.71 29,210.93 29,229.34 461.4K
09:15 29,262.70 29,271.59 29,249.57 29,264.90 463.9K
09:20 29,265.17 29,265.17 29,239.17 29,242.53 175.1K
09:25 29,246.93 29,263.85 29,246.93 29,251.04 1,140.5K
09:30 29,250.79 29,250.79 29,224.45 29,224.45 147.9K
09:35 29,227.34 29,236.66 29,213.71 29,236.66 511.5K
09:40 29,251.44 29,280.58 29,251.44 29,268.37 193.5K
09:45 29,273.17 29,273.17 29,253.66 29,263.60 45.7K
09:50 29,263.57 29,268.88 29,259.57 29,267.32 258.6K
09:55 29,270.45 29,284.53 29,264.45 29,278.07 892.6K
10:00 29,279.92 29,295.98 29,262.84 29,262.84 487.6K
10:05 29,260.24 29,281.41 29,260.24 29,278.36 136.7K
10:10 29,277.77 29,277.77 29,250.65 29,260.98 660.8K
10:15 29,259.03 29,265.91 29,258.64 29,260.77 253.3K
10:20 29,262.40 29,262.40 29,247.19 29,255.07 213.3K
10:25 29,251.48 29,276.28 29,251.48 29,264.13 216.1K
10:30 29,264.13 29,282.58 29,264.13 29,282.58 75.2K
10:35 29,282.58 29,307.34 29,277.38 29,300.44 382.8K
10:40 29,303.45 29,310.93 29,295.87 29,305.58 813.5K
10:45 29,305.28 29,307.76 29,292.58 29,292.58 252.4K
10:50 29,290.45 29,302.77 29,290.45 29,302.77 353.9K
10:55 29,301.58 29,322.08 29,301.58 29,322.08 75.9K
11:00 29,327.16 29,331.80 29,320.24 29,331.80 941.8K
11:05 29,331.80 29,335.98 29,303.98 29,303.98 312.2K
11:10 29,307.06 29,307.06 29,274.90 29,276.41 364.4K
11:15 29,276.37 29,276.93 29,261.51 29,265.65 184.9K
11:20 29,265.65 29,271.33 29,256.12 29,271.33 104.3K
11:25 29,271.33 29,284.71 29,271.33 29,278.53 48.8K
11:30 29,276.75 29,284.26 29,273.28 29,273.28 71.7K
11:35 29,272.87 29,277.05 29,265.98 29,274.54 67.4K
11:40 29,274.54 29,279.18 29,273.55 29,275.03 314.8K
11:45 29,271.72 29,289.21 29,271.72 29,277.99 122.2K
11:50 29,275.13 29,281.27 29,268.34 29,271.79 214.7K
11:55 29,271.79 29,288.61 29,271.79 29,287.32 149.8K
12:00 29,289.45 29,302.69 29,289.45 29,302.45 269.0K
12:05 29,300.86 29,327.74 29,300.86 29,327.74 314.1K
12:10 29,324.66 29,326.92 29,322.58 29,326.32 437.6K
12:15 29,326.75 29,330.13 29,312.60 29,321.76 214.6K
12:20 29,321.76 29,336.98 29,321.76 29,332.53 87.4K
12:25 29,334.05 29,345.51 29,331.39 29,343.02 141.2K
12:30 29,343.02 29,352.05 29,338.49 29,346.25 120.7K
12:35 29,346.25 29,351.17 29,335.71 29,335.71 177.1K
12:40 29,344.89 29,347.21 29,335.54 29,343.42 160.9K
12:45 29,341.35 29,341.35 29,318.57 29,318.57 127.0K
12:50 29,318.55 29,318.55 29,289.71 29,289.71 65.6K
12:55 29,291.01 29,306.12 29,291.01 29,306.12 131.6K
13:00 29,306.12 29,313.58 29,303.80 29,304.45 32.8K
13:05 29,304.45 29,310.11 29,302.44 29,305.96 61.4K
13:10 29,304.73 29,324.86 29,304.73 29,324.86 51.0K
13:15 29,325.02 29,326.94 29,320.15 29,326.94 39.9K
13:20 29,327.67 29,327.83 29,303.62 29,303.63 815.5K
13:25 29,303.63 29,309.97 29,302.38 29,304.42 228.0K
13:30 29,304.42 29,373.50 29,304.42 29,355.36 253.2K
13:35 29,354.20 29,354.20 29,342.57 29,344.93 188.8K
13:40 29,344.63 29,350.24 29,326.57 29,328.82 485.0K
13:45 29,328.82 29,331.26 29,322.98 29,327.79 329.1K
13:50 29,327.13 29,330.71 29,323.82 29,327.00 31.0K
13:55 29,327.32 29,336.83 29,327.32 29,334.61 192.7K
14:00 29,334.61 29,351.30 29,334.61 29,343.70 203.4K
14:05 29,344.36 29,344.36 29,330.02 29,330.02 132.2K
14:10 29,330.02 29,333.45 29,325.52 29,325.68 556.4K
14:15 29,328.89 29,346.43 29,326.82 29,346.43 61.2K
14:20 29,344.17 29,346.42 29,339.98 29,343.21 586.2K
14:25 29,343.48 29,349.23 29,343.39 29,348.06 418.9K
14:30 29,348.50 29,349.04 29,340.93 29,341.61 57.1K
14:35 29,341.45 29,348.69 29,335.95 29,342.40 86.8K
14:40 29,342.40 29,350.74 29,335.48 29,336.44 299.1K
14:45 29,330.84 29,335.89 29,316.84 29,316.84 180.8K
14:50 29,316.84 29,337.34 29,315.27 29,327.45 337.4K
14:55 29,327.04 29,327.04 29,312.09 29,325.19 185.9K
15:00 29,324.69 29,337.69 29,323.80 29,323.80 102.4K
15:05 29,323.80 29,324.79 29,298.50 29,299.62 165.5K
15:10 29,299.62 29,303.82 29,274.71 29,279.42 117.0K
15:15 29,276.09 29,278.69 29,268.94 29,278.69 153.3K
15:20 29,278.69 29,286.46 29,258.50 29,258.50 116.5K
15:25 29,258.50 29,271.69 29,258.50 29,271.69 88.5K
15:30 29,270.58 29,278.91 29,250.70 29,252.62 183.1K
15:35 29,255.27 29,264.99 29,249.10 29,251.74 213.3K
15:40 29,254.40 29,254.40 29,228.12 29,228.16 166.3K
15:45 29,228.16 29,233.66 29,223.93 29,227.10 123.9K
15:50 29,227.16 29,227.66 29,218.99 29,227.66 89.6K
15:55 29,226.55 29,226.55 29,207.52 29,208.21 165.2K
16:00 29,204.69 29,204.83 29,182.45 29,186.72 332.7K
16:05 29,186.36 29,194.74 29,181.75 29,182.24 213.7K
16:10 29,181.49 29,193.88 29,177.26 29,185.42 214.8K
16:15 29,185.42 29,191.75 29,178.66 29,184.77 40.9K
16:20 29,184.77 29,185.09 29,164.26 29,175.95 225.9K
16:25 29,175.95 29,198.35 29,175.95 29,196.84 68.0K
16:30 29,196.84 29,219.57 29,194.05 29,219.57 69.3K
16:35 29,215.63 29,234.08 29,215.63 29,234.08 124.2K
16:40 29,233.42 29,262.63 29,232.72 29,260.33 220.1K
16:45 29,261.12 29,275.39 29,260.86 29,265.96 111.8K
16:50 29,265.96 29,276.07 29,261.48 29,275.62 57.2K
16:55 29,277.23 29,280.21 29,272.30 29,273.45 45.6K
17:00 29,274.48 29,280.07 29,269.97 29,274.22 102.3K
17:05 29,270.97 29,296.32 29,268.56 29,294.71 102.5K
17:10 29,291.40 29,304.07 29,290.53 29,299.63 108.8K
17:15 29,295.88 29,299.04 29,288.97 29,291.20 240.3K
17:20 29,291.97 29,328.70 29,291.97 29,325.28 227.5K
17:25 29,333.37 29,359.74 29,326.15 29,359.74 363.4K
17:30 29,354.24 29,354.24 29,354.24 29,354.24 11.4K
17:35 29,354.24 29,356.51 29,354.24 29,356.51 815.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar