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 29,183.86 29,219.79 29,178.93 29,219.79 3,320.6K
09:05 29,224.71 29,238.45 29,197.47 29,238.45 4,531.4K
09:10 29,233.69 29,259.87 29,233.69 29,247.84 4,561.0K
09:15 29,239.50 29,239.50 29,180.64 29,183.72 279.0K
09:20 29,182.52 29,182.52 29,164.11 29,168.37 180.1K
09:25 29,174.77 29,191.38 29,171.81 29,191.38 130.5K
09:30 29,191.86 29,191.86 29,131.41 29,158.93 245.8K
09:35 29,158.90 29,181.75 29,158.90 29,178.45 1,402.0K
09:40 29,180.33 29,186.80 29,154.25 29,155.60 1,715.7K
09:45 29,157.31 29,159.17 29,112.07 29,112.07 424.0K
09:50 29,111.89 29,124.54 29,098.86 29,102.58 124.6K
09:55 29,100.48 29,130.65 29,098.65 29,130.65 206.5K
10:00 29,124.97 29,127.09 29,113.25 29,114.66 456.8K
10:05 29,124.42 29,124.42 29,103.86 29,103.86 497.4K
10:10 29,099.70 29,130.58 29,099.70 29,119.95 126.6K
10:15 29,115.89 29,119.96 29,103.17 29,107.16 224.1K
10:20 29,107.16 29,112.57 29,099.39 29,106.33 136.7K
10:25 29,105.85 29,112.34 29,102.72 29,112.34 216.1K
10:30 29,111.01 29,138.00 29,111.01 29,132.00 143.3K
10:35 29,118.54 29,141.03 29,115.98 29,130.06 144.8K
10:40 29,126.88 29,126.88 29,104.92 29,113.06 168.6K
10:45 29,113.14 29,113.14 29,094.86 29,098.04 51.6K
10:50 29,095.99 29,095.99 29,079.20 29,093.62 60.4K
10:55 29,085.06 29,088.65 29,072.87 29,075.87 136.8K
11:00 29,075.27 29,083.09 29,072.91 29,072.91 2,075.1K
11:05 29,072.91 29,076.50 29,066.17 29,074.86 30.2K
11:10 29,074.86 29,083.22 29,072.59 29,083.22 125.9K
11:15 29,083.22 29,100.72 29,081.18 29,100.72 130.9K
11:20 29,103.63 29,108.31 29,087.56 29,094.17 1,284.1K
11:25 29,094.17 29,102.47 29,089.01 29,091.66 518.1K
11:30 29,089.89 29,109.29 29,087.86 29,109.29 332.2K
11:35 29,109.29 29,117.02 29,108.00 29,108.00 343.9K
11:40 29,105.77 29,108.22 29,103.67 29,106.18 1,306.1K
11:45 29,108.74 29,125.63 29,108.74 29,108.90 1,127.8K
11:50 29,108.90 29,111.58 29,095.28 29,109.68 124.0K
11:55 29,109.58 29,114.08 29,105.34 29,111.39 142.1K
12:00 29,111.39 29,115.80 29,105.24 29,106.93 390.1K
12:05 29,106.93 29,112.33 29,099.22 29,105.54 42.8K
12:10 29,107.50 29,107.50 29,088.82 29,092.89 90.7K
12:15 29,092.89 29,121.64 29,091.94 29,114.03 35.7K
12:20 29,113.58 29,114.73 29,111.54 29,114.73 927.9K
12:25 29,120.38 29,120.38 29,107.47 29,109.17 2,079.5K
12:30 29,111.05 29,130.91 29,111.05 29,127.38 130.9K
12:35 29,127.87 29,127.87 29,113.65 29,113.65 46.3K
12:40 29,113.65 29,136.38 29,110.04 29,136.38 386.9K
12:45 29,137.69 29,153.80 29,136.07 29,153.80 48.9K
12:50 29,153.80 29,159.41 29,153.65 29,157.04 64.3K
12:55 29,155.71 29,161.76 29,154.54 29,159.33 207.8K
13:00 29,158.57 29,169.72 29,158.57 29,161.58 296.4K
13:05 29,159.90 29,167.46 29,141.55 29,145.41 141.4K
13:10 29,148.47 29,159.20 29,136.62 29,159.20 275.4K
13:15 29,161.24 29,167.99 29,159.45 29,167.99 183.9K
13:20 29,169.44 29,169.44 29,156.40 29,156.94 56.2K
13:25 29,155.48 29,156.00 29,138.81 29,143.52 66.3K
13:30 29,143.92 29,143.92 29,133.35 29,136.51 737.9K
13:35 29,133.13 29,143.50 29,131.22 29,142.27 78.8K
13:40 29,142.71 29,157.10 29,140.45 29,152.80 149.9K
13:45 29,151.12 29,162.14 29,151.12 29,160.48 44.7K
13:50 29,157.52 29,159.59 29,140.46 29,142.86 98.3K
13:55 29,142.32 29,148.82 29,124.96 29,124.96 74.7K
14:00 29,122.71 29,132.24 29,118.54 29,118.54 104.6K
14:05 29,117.98 29,125.05 29,117.98 29,118.35 1,335.3K
14:10 29,112.10 29,117.49 29,105.64 29,117.49 386.1K
14:15 29,121.74 29,127.92 29,115.29 29,122.54 1,523.9K
14:20 29,122.29 29,126.08 29,112.62 29,119.79 193.6K
14:25 29,121.51 29,121.94 29,098.86 29,098.86 203.7K
14:30 29,098.41 29,110.88 29,097.28 29,098.73 118.4K
14:35 29,101.67 29,109.78 29,093.84 29,093.84 81.2K
14:40 29,093.00 29,100.69 29,085.31 29,093.25 251.5K
14:45 29,093.25 29,097.42 29,071.71 29,071.71 1,260.0K
14:50 29,071.71 29,074.18 29,054.58 29,054.58 268.5K
14:55 29,059.17 29,071.67 29,044.28 29,047.54 219.5K
15:00 29,047.99 29,047.99 29,037.59 29,046.85 1,570.0K
15:05 29,045.09 29,055.67 29,042.55 29,042.93 211.0K
15:10 29,042.93 29,048.66 29,028.34 29,047.34 35.7K
15:15 29,048.47 29,068.79 29,048.47 29,057.68 81.6K
15:20 29,059.38 29,059.38 29,047.73 29,049.09 149.8K
15:25 29,049.09 29,056.36 29,046.79 29,051.09 133.5K
15:30 29,051.47 29,053.65 29,040.89 29,044.57 26.7K
15:35 29,043.58 29,050.05 29,040.39 29,041.62 171.1K
15:40 29,041.62 29,049.30 29,041.62 29,048.63 18.5K
15:45 29,047.72 29,064.98 29,047.72 29,063.09 1,298.3K
15:50 29,062.98 29,085.28 29,060.66 29,085.28 148.5K
15:55 29,085.28 29,096.42 29,084.96 29,094.45 151.4K
16:00 29,094.45 29,103.61 29,088.11 29,089.54 159.3K
16:05 29,092.06 29,092.06 29,083.16 29,087.55 246.0K
16:10 29,082.38 29,086.06 29,073.08 29,073.08 146.9K
16:15 29,078.74 29,078.74 29,067.49 29,071.08 482.9K
16:20 29,071.08 29,076.74 29,057.66 29,060.92 882.1K
16:25 29,064.31 29,064.84 29,043.69 29,045.07 84.4K
16:30 29,042.74 29,048.24 29,036.12 29,039.47 56.8K
16:35 29,039.47 29,042.10 29,037.59 29,040.03 161.9K
16:40 29,042.02 29,048.36 29,031.46 29,033.16 93.9K
16:45 29,033.16 29,036.42 29,023.10 29,025.93 304.6K
16:50 29,025.62 29,025.62 29,009.30 29,009.30 2,982.7K
16:55 29,009.30 29,012.54 28,978.65 28,982.89 325.4K
17:00 28,982.11 28,982.11 28,954.17 28,955.05 123.5K
17:05 28,947.25 28,959.54 28,947.25 28,953.98 261.5K
17:10 28,952.85 28,962.08 28,943.38 28,943.65 190.0K
17:15 28,940.20 28,953.84 28,933.84 28,947.48 361.1K
17:20 28,952.00 28,956.51 28,949.74 28,956.51 195.5K
17:25 28,955.10 28,956.26 28,932.45 28,954.75 279.8K
17:30 28,958.13 28,958.13 28,958.13 28,958.13 119.1K
17:35 28,958.13 28,958.13 28,947.53 28,947.53 4,118.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar