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 28,880.46 28,880.46 28,812.04 28,815.17 4,639.2K
09:05 28,802.94 28,811.40 28,737.98 28,738.39 2,552.1K
09:10 28,735.69 28,754.71 28,699.85 28,709.49 2,057.3K
09:15 28,707.87 28,733.35 28,682.64 28,715.59 634.1K
09:20 28,720.02 28,731.86 28,717.04 28,719.21 1,706.9K
09:25 28,723.45 28,753.54 28,718.61 28,753.54 259.9K
09:30 28,753.54 28,798.17 28,753.54 28,794.65 366.7K
09:35 28,794.01 28,820.95 28,790.83 28,820.95 1,454.9K
09:40 28,820.95 28,820.95 28,795.39 28,802.75 827.6K
09:45 28,802.64 28,804.26 28,777.81 28,777.81 333.7K
09:50 28,781.50 28,797.70 28,781.50 28,797.07 120.6K
09:55 28,796.01 28,816.62 28,796.01 28,816.62 112.6K
10:00 28,824.83 28,859.97 28,824.83 28,859.97 286.6K
10:05 28,863.51 28,869.15 28,827.46 28,827.68 965.2K
10:10 28,826.97 28,845.46 28,826.54 28,833.14 134.6K
10:15 28,832.55 28,840.78 28,831.02 28,836.78 283.0K
10:20 28,836.78 28,837.31 28,815.65 28,837.31 143.6K
10:25 28,837.31 28,853.39 28,837.31 28,844.78 114.5K
10:30 28,862.12 28,863.24 28,854.26 28,860.90 1,506.4K
10:35 28,853.81 28,868.47 28,853.81 28,856.86 309.7K
10:40 28,857.48 28,868.52 28,850.84 28,868.52 4,343.6K
10:45 28,867.75 28,892.61 28,863.77 28,889.41 3,552.8K
10:50 28,886.78 28,899.70 28,884.76 28,886.56 1,164.5K
10:55 28,886.56 28,907.39 28,886.56 28,907.39 1,037.7K
11:00 28,906.78 28,906.78 28,890.80 28,900.79 212.8K
11:05 28,896.43 28,910.07 28,896.43 28,906.48 158.8K
11:10 28,905.44 28,911.93 28,889.87 28,889.87 183.4K
11:15 28,886.40 28,887.62 28,879.08 28,887.62 84.1K
11:20 28,886.66 28,889.19 28,878.98 28,889.19 133.6K
11:25 28,891.55 28,897.84 28,882.82 28,897.84 662.8K
11:30 28,897.84 28,901.82 28,894.63 28,901.82 39.3K
11:35 28,906.12 28,910.24 28,903.04 28,908.59 6,523.7K
11:40 28,907.63 28,908.64 28,902.59 28,906.34 1,918.5K
11:45 28,906.34 28,911.21 28,898.13 28,911.07 1,078.9K
11:50 28,911.07 28,911.07 28,888.94 28,889.13 720.7K
11:55 28,891.14 28,904.59 28,883.54 28,901.98 941.7K
12:00 28,901.03 28,923.91 28,901.03 28,923.91 168.4K
12:05 28,923.91 28,927.27 28,912.37 28,912.49 1,111.8K
12:10 28,911.03 28,922.18 28,902.28 28,914.13 1,211.9K
12:15 28,914.98 28,914.99 28,902.57 28,902.57 25.5K
12:20 28,902.57 28,908.66 28,901.62 28,908.66 49.1K
12:25 28,908.62 28,916.16 28,904.99 28,905.43 42.5K
12:30 28,905.85 28,917.36 28,904.42 28,916.52 60.5K
12:35 28,920.07 28,920.07 28,903.19 28,903.19 97.1K
12:40 28,903.19 28,904.93 28,897.46 28,897.46 139.4K
12:45 28,897.46 28,897.46 28,880.65 28,886.65 115.0K
12:50 28,886.65 28,893.87 28,882.06 28,893.87 54.4K
12:55 28,893.87 28,907.07 28,893.87 28,904.51 3,304.0K
13:00 28,906.57 28,915.61 28,901.46 28,908.73 929.3K
13:05 28,908.73 28,910.02 28,906.03 28,907.81 89.2K
13:10 28,911.14 28,920.24 28,906.54 28,914.68 2,401.1K
13:15 28,914.68 28,914.68 28,910.47 28,911.87 1,393.2K
13:20 28,912.06 28,918.20 28,909.60 28,918.20 363.0K
13:25 28,920.59 28,920.59 28,908.76 28,910.50 945.0K
13:30 28,910.50 28,924.03 28,910.02 28,924.03 692.1K
13:35 28,923.09 28,930.94 28,923.09 28,930.94 605.7K
13:40 28,930.56 28,930.94 28,920.02 28,920.73 1,100.9K
13:45 28,920.73 28,924.23 28,918.92 28,924.23 1,474.1K
13:50 28,923.96 28,924.43 28,905.98 28,905.98 554.5K
13:55 28,904.10 28,904.10 28,891.71 28,893.34 71.9K
14:00 28,895.27 28,903.19 28,894.33 28,899.42 69.7K
14:05 28,898.34 28,902.98 28,888.25 28,888.25 36.4K
14:10 28,888.25 28,900.98 28,888.25 28,896.93 1,204.9K
14:15 28,896.93 28,896.93 28,880.61 28,882.76 103.4K
14:20 28,882.76 28,896.12 28,880.32 28,891.70 81.4K
14:25 28,889.93 28,890.55 28,880.18 28,880.18 69.5K
14:30 28,880.18 28,883.62 28,869.79 28,870.79 105.6K
14:35 28,870.29 28,885.42 28,870.29 28,879.16 65.4K
14:40 28,879.16 28,886.72 28,870.97 28,870.97 100.8K
14:45 28,868.80 28,907.85 28,868.80 28,907.85 128.4K
14:50 28,908.06 28,941.11 28,907.13 28,941.11 128.1K
14:55 28,942.12 28,956.86 28,942.12 28,956.57 122.4K
15:00 28,961.75 28,961.75 28,944.37 28,945.97 180.0K
15:05 28,946.82 28,948.72 28,936.38 28,936.38 1,215.6K
15:10 28,932.60 28,957.45 28,931.72 28,957.45 179.0K
15:15 28,958.84 28,970.00 28,958.84 28,970.00 122.6K
15:20 28,969.64 28,997.12 28,967.47 28,981.57 137.7K
15:25 28,980.86 29,007.82 28,980.29 29,007.82 216.9K
15:30 29,006.19 29,020.78 29,001.96 29,020.78 104.5K
15:35 29,020.78 29,033.18 29,019.83 29,033.18 1,648.0K
15:40 29,033.34 29,056.32 29,033.34 29,056.32 3,704.9K
15:45 29,057.40 29,066.55 29,057.40 29,061.05 1,275.7K
15:50 29,064.94 29,064.94 29,046.54 29,051.70 701.6K
15:55 29,052.11 29,064.89 29,050.91 29,064.30 2,499.5K
16:00 29,068.98 29,094.83 29,068.98 29,092.41 223.5K
16:05 29,094.55 29,101.00 29,089.64 29,097.62 1,397.8K
16:10 29,097.54 29,119.86 29,093.59 29,119.25 442.4K
16:15 29,116.22 29,116.22 29,110.64 29,111.22 471.8K
16:20 29,107.26 29,115.75 29,102.16 29,102.16 2,693.6K
16:25 29,102.16 29,102.16 29,091.11 29,096.26 1,361.8K
16:30 29,095.56 29,105.58 29,090.93 29,092.47 148.9K
16:35 29,087.10 29,093.67 29,074.40 29,074.40 773.0K
16:40 29,073.01 29,096.46 29,073.01 29,091.23 333.4K
16:45 29,091.23 29,098.69 29,087.15 29,093.72 133.4K
16:50 29,094.86 29,104.18 29,089.79 29,100.22 1,564.3K
16:55 29,100.36 29,100.36 29,086.89 29,088.97 299.9K
17:00 29,090.67 29,107.13 29,086.87 29,095.91 493.4K
17:05 29,089.49 29,097.64 29,089.45 29,097.64 170.4K
17:10 29,095.63 29,096.35 29,082.91 29,086.85 574.5K
17:15 29,085.08 29,092.01 29,071.26 29,071.26 667.4K
17:20 29,071.56 29,090.55 29,071.56 29,088.16 1,337.6K
17:25 29,082.33 29,104.57 29,079.03 29,096.27 307.5K
17:30 29,121.70 29,121.70 29,121.70 29,121.70 55.0K
17:35 29,121.70 29,121.70 29,079.64 29,079.64 1,655.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar