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 29,662.52 29,688.26 29,628.06 29,637.54 622.3K
09:05 29,645.28 29,665.21 29,624.49 29,662.56 921.9K
09:10 29,661.69 29,686.91 29,652.37 29,686.91 414.6K
09:15 29,689.95 29,703.35 29,683.25 29,695.63 573.2K
09:20 29,696.95 29,741.58 29,696.95 29,740.38 736.4K
09:25 29,736.92 29,771.97 29,736.92 29,770.68 605.6K
09:30 29,769.42 29,806.58 29,763.51 29,806.58 396.2K
09:35 29,807.78 29,824.46 29,797.20 29,799.15 1,157.2K
09:40 29,805.14 29,831.18 29,795.69 29,804.65 408.7K
09:45 29,803.86 29,805.60 29,751.11 29,751.11 724.7K
09:50 29,749.26 29,764.38 29,740.25 29,764.38 420.4K
09:55 29,755.91 29,761.12 29,739.79 29,758.89 248.0K
10:00 29,755.99 29,793.41 29,755.99 29,777.12 553.4K
10:05 29,771.29 29,787.03 29,771.29 29,787.03 143.0K
10:10 29,786.03 29,789.03 29,771.06 29,773.95 290.5K
10:15 29,773.95 29,781.40 29,763.25 29,773.94 625.4K
10:20 29,779.48 29,779.48 29,708.34 29,738.31 185.1K
10:25 29,739.70 29,755.48 29,738.19 29,754.95 171.2K
10:30 29,755.00 29,780.89 29,755.00 29,766.32 137.7K
10:35 29,772.74 29,809.79 29,769.32 29,809.79 178.1K
10:40 29,807.57 29,821.68 29,805.46 29,810.28 251.3K
10:45 29,810.28 29,811.73 29,803.35 29,808.45 180.0K
10:50 29,807.83 29,816.96 29,795.70 29,802.83 191.2K
10:55 29,804.72 29,810.42 29,793.48 29,798.12 329.5K
11:00 29,793.55 29,798.43 29,791.63 29,795.13 404.1K
11:05 29,795.45 29,799.22 29,787.44 29,791.99 135.0K
11:10 29,790.12 29,812.48 29,788.85 29,788.85 144.1K
11:15 29,790.65 29,815.61 29,788.93 29,815.61 300.6K
11:20 29,815.61 29,820.45 29,808.64 29,820.45 120.5K
11:25 29,822.47 29,837.61 29,821.99 29,828.46 169.8K
11:30 29,828.46 29,833.52 29,824.28 29,826.67 208.2K
11:35 29,826.67 29,827.11 29,819.97 29,822.21 95.2K
11:40 29,828.90 29,832.22 29,822.74 29,824.21 143.5K
11:45 29,827.29 29,835.59 29,803.82 29,822.31 274.2K
11:50 29,825.78 29,830.41 29,822.16 29,826.01 91.7K
11:55 29,828.06 29,844.57 29,828.06 29,844.57 53.3K
12:00 29,844.57 29,848.54 29,833.07 29,833.07 58.3K
12:05 29,833.07 29,857.79 29,832.40 29,857.79 63.9K
12:10 29,858.89 29,866.13 29,855.06 29,855.06 82.3K
12:15 29,858.77 29,868.03 29,855.26 29,863.16 429.2K
12:20 29,869.60 29,888.55 29,862.97 29,886.89 98.8K
12:25 29,886.89 29,909.51 29,886.89 29,908.00 183.1K
12:30 29,906.65 29,906.65 29,891.09 29,905.89 160.0K
12:35 29,905.89 29,905.89 29,899.83 29,904.91 140.0K
12:40 29,900.44 29,900.44 29,877.76 29,877.76 78.2K
12:45 29,882.86 29,892.29 29,880.73 29,890.33 261.7K
12:50 29,890.82 29,907.34 29,888.49 29,907.34 175.2K
12:55 29,897.93 29,918.58 29,897.93 29,918.58 104.3K
13:00 29,920.47 29,921.97 29,892.40 29,892.40 172.3K
13:05 29,892.40 29,892.40 29,881.38 29,881.38 106.0K
13:10 29,880.15 29,888.67 29,874.23 29,884.21 60.7K
13:15 29,884.21 29,887.88 29,868.35 29,869.38 96.8K
13:20 29,870.17 29,901.12 29,870.17 29,896.71 140.2K
13:25 29,897.36 29,901.52 29,892.81 29,901.52 264.0K
13:30 29,905.77 29,925.62 29,904.76 29,925.62 142.0K
13:35 29,927.63 29,928.89 29,921.05 29,921.37 146.7K
13:40 29,921.37 29,921.37 29,910.41 29,920.83 52.5K
13:45 29,920.83 29,920.83 29,905.19 29,909.74 84.0K
13:50 29,908.09 29,919.42 29,895.24 29,898.37 56.9K
13:55 29,901.22 29,907.97 29,895.15 29,898.86 157.2K
14:00 29,895.46 29,896.15 29,886.26 29,891.41 319.0K
14:05 29,884.58 29,884.58 29,865.47 29,866.46 262.0K
14:10 29,866.48 29,866.48 29,847.89 29,847.89 110.9K
14:15 29,851.59 29,857.55 29,841.97 29,850.24 513.9K
14:20 29,851.18 29,854.38 29,848.33 29,852.86 230.9K
14:25 29,854.58 29,859.38 29,851.14 29,852.14 80.2K
14:30 29,852.14 29,853.04 29,834.73 29,851.96 108.6K
14:35 29,853.63 29,853.63 29,837.62 29,840.94 46.0K
14:40 29,842.28 29,842.28 29,824.79 29,832.38 212.8K
14:45 29,831.74 29,833.65 29,812.45 29,812.55 113.8K
14:50 29,810.13 29,810.13 29,794.71 29,794.78 563.3K
14:55 29,791.00 29,791.00 29,767.32 29,767.32 177.0K
15:00 29,767.06 29,767.06 29,745.93 29,753.44 142.8K
15:05 29,753.20 29,753.20 29,724.72 29,727.91 262.3K
15:10 29,726.95 29,730.61 29,713.34 29,721.48 197.3K
15:15 29,720.72 29,730.42 29,719.40 29,727.68 198.2K
15:20 29,727.03 29,733.75 29,712.13 29,713.19 477.9K
15:25 29,713.19 29,729.44 29,709.43 29,728.47 68.8K
15:30 29,725.44 29,740.70 29,725.34 29,737.61 352.6K
15:35 29,737.61 29,755.01 29,735.99 29,741.71 126.8K
15:40 29,741.71 29,754.85 29,736.74 29,736.74 178.8K
15:45 29,736.74 29,738.05 29,714.64 29,715.54 120.6K
15:50 29,715.74 29,734.01 29,711.74 29,717.07 233.4K
15:55 29,722.15 29,744.22 29,722.15 29,733.11 335.1K
16:00 29,733.11 29,733.11 29,704.21 29,712.58 624.5K
16:05 29,713.03 29,713.03 29,699.16 29,699.24 144.9K
16:10 29,699.24 29,704.52 29,687.78 29,704.52 201.8K
16:15 29,704.52 29,721.97 29,704.52 29,709.36 170.1K
16:20 29,710.94 29,722.86 29,710.32 29,722.18 173.8K
16:25 29,722.93 29,746.40 29,722.93 29,742.92 212.7K
16:30 29,744.87 29,747.26 29,738.07 29,741.23 260.5K
16:35 29,741.23 29,743.21 29,730.12 29,739.98 231.8K
16:40 29,738.66 29,738.66 29,716.69 29,717.80 486.2K
16:45 29,718.69 29,723.77 29,716.20 29,722.14 431.2K
16:50 29,723.44 29,735.55 29,723.44 29,728.23 952.2K
16:55 29,730.12 29,739.31 29,726.23 29,739.31 231.4K
17:00 29,739.14 29,739.41 29,724.96 29,730.03 275.6K
17:05 29,727.81 29,732.50 29,713.32 29,722.36 208.6K
17:10 29,723.44 29,733.75 29,723.44 29,729.67 100.0K
17:15 29,729.99 29,735.02 29,722.63 29,722.63 331.3K
17:20 29,717.77 29,722.12 29,708.23 29,708.35 258.1K
17:25 29,707.36 29,718.85 29,693.59 29,715.31 311.8K
17:30 29,724.91 29,724.91 29,724.91 29,724.91 30.9K
17:35 29,724.91 29,724.91 29,715.83 29,721.92 956.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar