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 28,881.93 28,905.74 28,865.64 28,905.74 2,178.0K
09:05 28,903.91 28,906.63 28,874.83 28,876.64 790.4K
09:10 28,878.14 28,883.19 28,839.98 28,844.22 231.3K
09:15 28,847.94 28,847.94 28,782.48 28,782.48 271.6K
09:20 28,784.15 28,816.92 28,784.15 28,811.60 259.9K
09:25 28,810.83 28,836.26 28,806.85 28,817.44 510.2K
09:30 28,813.72 28,852.59 28,808.63 28,852.59 389.2K
09:35 28,860.29 28,906.44 28,859.31 28,893.22 447.8K
09:40 28,893.32 28,893.32 28,872.39 28,875.69 318.6K
09:45 28,878.34 28,926.27 28,878.34 28,925.82 147.3K
09:50 28,928.03 28,938.73 28,921.05 28,931.58 298.9K
09:55 28,931.13 28,931.13 28,906.85 28,910.62 113.6K
10:00 28,919.73 28,920.91 28,898.47 28,901.20 259.6K
10:05 28,901.77 28,903.95 28,878.57 28,878.57 202.2K
10:10 28,872.21 28,888.59 28,872.21 28,885.40 174.9K
10:15 28,888.09 28,896.50 28,885.37 28,885.78 506.6K
10:20 28,885.78 28,896.41 28,880.13 28,896.41 178.4K
10:25 28,897.81 28,899.70 28,888.39 28,889.33 4,682.4K
10:30 28,889.48 28,906.26 28,888.29 28,900.69 173.1K
10:35 28,896.66 28,907.07 28,880.45 28,880.45 161.5K
10:40 28,883.93 28,906.98 28,879.40 28,906.98 197.0K
10:45 28,907.59 28,944.93 28,907.59 28,944.93 198.2K
10:50 28,940.77 28,953.61 28,939.67 28,942.17 164.6K
10:55 28,949.67 28,954.78 28,946.21 28,949.88 179.3K
11:00 28,954.92 28,956.38 28,942.59 28,956.38 81.4K
11:05 28,960.46 28,967.33 28,959.90 28,963.92 175.6K
11:10 28,967.73 28,967.92 28,953.42 28,967.71 110.6K
11:15 28,967.71 28,969.60 28,957.80 28,969.60 107.7K
11:20 28,974.41 28,974.41 28,952.25 28,966.37 169.0K
11:25 28,974.01 28,989.27 28,974.01 28,987.95 121.0K
11:30 28,987.37 29,002.40 28,987.34 29,002.40 98.8K
11:35 29,001.43 29,019.61 29,001.43 29,004.76 71.0K
11:40 29,005.66 29,005.66 28,997.66 29,002.57 113.8K
11:45 29,003.17 29,033.84 29,003.17 29,032.16 199.3K
11:50 29,033.98 29,048.11 29,033.98 29,038.87 245.0K
11:55 29,046.98 29,052.92 29,032.18 29,052.64 222.9K
12:00 29,052.64 29,083.17 29,052.64 29,077.99 155.2K
12:05 29,077.99 29,087.12 29,066.66 29,085.64 303.4K
12:10 29,085.78 29,092.30 29,073.99 29,083.06 373.8K
12:15 29,088.12 29,100.85 29,088.12 29,099.72 80.4K
12:20 29,100.75 29,119.52 29,100.69 29,119.52 83.0K
12:25 29,122.04 29,125.68 29,112.04 29,112.04 266.8K
12:30 29,108.53 29,126.45 29,104.30 29,104.30 244.0K
12:35 29,100.46 29,100.46 29,084.76 29,090.34 87.0K
12:40 29,097.08 29,113.42 29,094.85 29,113.42 146.4K
12:45 29,115.82 29,123.03 29,107.65 29,121.70 119.1K
12:50 29,121.34 29,131.16 29,120.03 29,126.35 114.7K
12:55 29,127.71 29,131.99 29,107.22 29,112.17 60.7K
13:00 29,112.46 29,126.87 29,111.50 29,126.87 39.3K
13:05 29,126.96 29,141.76 29,125.69 29,141.76 196.3K
13:10 29,136.76 29,136.76 29,115.01 29,120.60 6,888.6K
13:15 29,120.45 29,121.29 29,101.55 29,106.29 1,119.7K
13:20 29,107.19 29,107.19 29,098.53 29,104.94 1,749.0K
13:25 29,105.38 29,112.58 29,105.38 29,109.87 740.8K
13:30 29,109.87 29,117.28 29,099.02 29,100.48 207.0K
13:35 29,099.60 29,106.87 29,096.73 29,105.17 730.3K
13:40 29,109.37 29,109.81 29,101.64 29,103.70 336.9K
13:45 29,103.70 29,123.40 29,103.70 29,116.03 610.6K
13:50 29,112.39 29,112.39 29,092.79 29,098.09 197.4K
13:55 29,098.09 29,104.53 29,093.26 29,103.41 315.8K
14:00 29,103.41 29,103.41 29,097.17 29,102.49 46.8K
14:05 29,102.49 29,112.34 29,099.36 29,112.28 83.5K
14:10 29,116.31 29,120.85 29,102.15 29,102.15 135.8K
14:15 29,102.73 29,113.73 29,099.29 29,113.64 180.6K
14:20 29,113.64 29,113.64 29,101.17 29,105.22 126.6K
14:25 29,105.12 29,109.32 29,104.61 29,107.48 2,183.1K
14:30 29,113.09 29,128.22 29,112.29 29,128.22 48.7K
14:35 29,130.73 29,145.74 29,130.73 29,132.61 278.2K
14:40 29,132.29 29,132.29 29,115.86 29,124.08 160.2K
14:45 29,117.02 29,128.22 29,114.15 29,122.52 152.1K
14:50 29,122.93 29,122.93 29,095.45 29,097.35 139.1K
14:55 29,102.39 29,102.39 29,078.56 29,078.84 212.0K
15:00 29,083.04 29,083.04 29,059.62 29,076.53 133.4K
15:05 29,076.90 29,076.90 29,068.39 29,071.82 130.7K
15:10 29,073.04 29,086.12 29,073.04 29,084.42 158.8K
15:15 29,084.17 29,086.54 29,076.33 29,082.19 198.7K
15:20 29,081.72 29,090.81 29,074.01 29,088.65 412.3K
15:25 29,087.69 29,089.84 29,078.99 29,084.63 159.8K
15:30 29,083.59 29,091.08 29,074.86 29,086.68 187.7K
15:35 29,090.15 29,100.62 29,083.11 29,086.01 2,089.7K
15:40 29,087.28 29,097.10 29,087.28 29,094.84 1,615.6K
15:45 29,097.49 29,110.23 29,096.45 29,104.25 264.8K
15:50 29,097.87 29,100.38 29,092.30 29,094.52 189.7K
15:55 29,091.82 29,094.80 29,090.05 29,093.09 328.9K
16:00 29,092.13 29,104.74 29,092.13 29,099.62 76.5K
16:05 29,099.62 29,113.31 29,093.84 29,113.07 105.3K
16:10 29,113.52 29,125.15 29,097.24 29,101.04 79.5K
16:15 29,102.99 29,119.87 29,095.43 29,099.44 427.4K
16:20 29,099.67 29,104.91 29,090.12 29,090.12 134.4K
16:25 29,090.12 29,105.39 29,087.79 29,103.51 140.1K
16:30 29,109.36 29,109.63 29,098.98 29,107.98 120.2K
16:35 29,107.78 29,118.10 29,106.21 29,114.96 80.2K
16:40 29,114.96 29,118.53 29,111.67 29,116.64 665.9K
16:45 29,116.65 29,130.83 29,111.21 29,130.49 2,357.0K
16:50 29,130.49 29,130.80 29,114.13 29,114.96 182.8K
16:55 29,119.64 29,125.29 29,103.72 29,107.07 409.9K
17:00 29,107.56 29,115.24 29,098.35 29,109.22 321.6K
17:05 29,110.90 29,121.64 29,110.90 29,121.37 224.5K
17:10 29,121.01 29,146.71 29,121.01 29,144.68 292.9K
17:15 29,145.57 29,145.57 29,120.07 29,134.26 151.1K
17:20 29,133.74 29,142.71 29,129.70 29,134.31 398.7K
17:25 29,134.13 29,179.15 29,132.09 29,179.15 448.4K
17:30 29,162.94 29,166.03 29,162.94 29,166.03 9.2K
17:35 29,166.03 29,166.03 29,119.30 29,119.30 2,310.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar