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 29,023.24 29,023.24 29,004.10 29,020.84 1,800.4K
09:05 29,018.12 29,033.59 29,018.12 29,032.82 1,412.1K
09:10 29,040.71 29,057.75 29,025.71 29,033.32 921.7K
09:15 29,035.83 29,073.18 29,035.83 29,063.19 1,958.3K
09:20 29,072.60 29,078.15 29,067.00 29,078.15 1,212.3K
09:25 29,077.20 29,081.50 29,070.69 29,075.81 1,055.3K
09:30 29,074.42 29,074.42 29,046.07 29,047.84 303.3K
09:35 29,039.09 29,080.53 29,033.77 29,080.53 177.1K
09:40 29,079.47 29,100.87 29,069.83 29,100.87 453.0K
09:45 29,110.03 29,113.70 29,091.77 29,095.91 769.4K
09:50 29,094.04 29,102.91 29,079.24 29,100.95 2,289.7K
09:55 29,108.00 29,145.69 29,108.00 29,145.69 585.1K
10:00 29,147.13 29,158.72 29,141.66 29,154.70 744.5K
10:05 29,156.72 29,160.76 29,147.82 29,157.57 3,671.9K
10:10 29,159.06 29,168.93 29,154.88 29,168.93 489.3K
10:15 29,169.00 29,173.05 29,141.50 29,141.50 2,203.7K
10:20 29,141.50 29,146.68 29,116.94 29,120.76 1,156.3K
10:25 29,121.16 29,124.26 29,111.19 29,116.66 945.3K
10:30 29,116.75 29,125.43 29,109.07 29,124.35 694.2K
10:35 29,125.58 29,133.32 29,112.23 29,117.00 886.6K
10:40 29,114.32 29,117.47 29,083.13 29,087.60 1,303.8K
10:45 29,088.53 29,088.53 29,048.50 29,048.50 1,018.2K
10:50 29,048.02 29,054.34 29,042.26 29,042.26 577.3K
10:55 29,042.26 29,052.00 29,042.26 29,047.39 141.7K
11:00 29,047.39 29,047.39 29,025.98 29,039.04 643.3K
11:05 29,041.06 29,059.92 29,040.26 29,059.32 203.7K
11:10 29,060.25 29,072.21 29,051.94 29,068.46 171.9K
11:15 29,068.57 29,078.21 29,065.15 29,078.21 224.1K
11:20 29,078.35 29,091.93 29,078.35 29,091.17 312.2K
11:25 29,090.10 29,099.63 29,085.66 29,099.63 1,555.4K
11:30 29,091.46 29,101.08 29,087.29 29,096.25 189.2K
11:35 29,096.25 29,107.38 29,096.25 29,102.01 254.1K
11:40 29,102.01 29,131.69 29,102.01 29,130.35 115.1K
11:45 29,130.35 29,143.49 29,130.35 29,136.94 441.3K
11:50 29,134.35 29,139.00 29,113.15 29,113.15 124.2K
11:55 29,113.15 29,126.36 29,113.15 29,119.73 263.8K
12:00 29,120.49 29,125.58 29,116.62 29,120.57 193.5K
12:05 29,119.87 29,120.88 29,113.58 29,115.69 974.4K
12:10 29,114.19 29,133.33 29,113.61 29,133.33 635.2K
12:15 29,133.33 29,133.33 29,119.55 29,119.55 449.5K
12:20 29,121.41 29,126.03 29,112.22 29,115.48 143.0K
12:25 29,113.99 29,119.70 29,111.86 29,116.48 146.5K
12:30 29,113.70 29,134.79 29,111.72 29,134.79 2,455.5K
12:35 29,134.80 29,140.49 29,133.04 29,135.26 663.6K
12:40 29,135.71 29,153.21 29,135.71 29,153.21 249.1K
12:45 29,150.70 29,163.89 29,149.43 29,162.82 344.5K
12:50 29,164.06 29,164.06 29,148.08 29,148.83 45.1K
12:55 29,148.83 29,157.13 29,148.40 29,157.13 135.6K
13:00 29,159.46 29,165.34 29,153.30 29,154.48 73.1K
13:05 29,154.48 29,163.80 29,154.48 29,161.71 514.3K
13:10 29,161.71 29,166.99 29,157.76 29,164.81 324.6K
13:15 29,164.81 29,179.61 29,164.81 29,175.46 35.3K
13:20 29,180.94 29,183.69 29,172.14 29,172.14 64.2K
13:25 29,172.14 29,180.77 29,167.22 29,167.22 393.1K
13:30 29,172.48 29,172.67 29,155.50 29,164.23 64.4K
13:35 29,164.04 29,164.04 29,143.69 29,145.97 467.1K
13:40 29,143.92 29,146.99 29,140.75 29,141.38 92.8K
13:45 29,141.38 29,143.10 29,127.19 29,130.51 64.5K
13:50 29,132.95 29,141.78 29,132.95 29,141.71 59.1K
13:55 29,144.27 29,144.27 29,138.19 29,138.19 177.9K
14:00 29,138.19 29,138.19 29,119.53 29,119.53 124.5K
14:05 29,121.55 29,156.13 29,110.95 29,156.13 881.8K
14:10 29,163.11 29,180.81 29,163.11 29,175.41 509.3K
14:15 29,175.41 29,182.82 29,172.36 29,177.14 46.1K
14:20 29,177.14 29,188.33 29,169.16 29,188.33 221.6K
14:25 29,188.33 29,188.33 29,176.70 29,177.64 85.0K
14:30 29,175.63 29,186.32 29,175.20 29,185.20 220.5K
14:35 29,192.45 29,204.85 29,189.01 29,204.85 479.0K
14:40 29,202.46 29,204.69 29,184.72 29,184.72 340.4K
14:45 29,181.20 29,181.20 29,163.35 29,164.02 205.6K
14:50 29,162.41 29,162.41 29,146.81 29,146.81 134.1K
14:55 29,147.70 29,147.70 29,110.47 29,110.47 387.5K
15:00 29,113.33 29,113.33 29,090.17 29,090.98 382.1K
15:05 29,093.29 29,093.29 29,058.68 29,058.68 205.2K
15:10 29,060.45 29,064.42 29,029.32 29,029.32 223.5K
15:15 29,029.55 29,034.63 29,018.27 29,020.49 264.8K
15:20 29,020.49 29,026.04 29,016.52 29,026.04 368.9K
15:25 29,026.04 29,038.06 29,026.04 29,038.06 148.5K
15:30 29,035.82 29,035.82 28,993.42 28,993.74 1,220.6K
15:35 28,991.22 28,992.77 28,981.55 28,988.81 1,597.2K
15:40 28,988.81 29,001.70 28,984.60 29,001.00 541.3K
15:45 29,001.00 29,001.00 28,993.00 28,994.87 163.1K
15:50 28,994.87 28,999.00 28,982.31 28,982.31 238.6K
15:55 28,990.91 28,996.24 28,971.76 28,973.26 235.5K
16:00 28,974.60 28,976.28 28,956.50 28,971.17 289.2K
16:05 28,971.17 28,986.37 28,970.04 28,986.37 103.8K
16:10 28,994.59 29,021.64 28,994.59 29,018.78 349.6K
16:15 29,020.05 29,030.57 29,014.79 29,028.67 154.1K
16:20 29,026.04 29,030.29 29,025.26 29,025.26 52.1K
16:25 29,025.98 29,038.10 29,025.98 29,038.10 149.5K
16:30 29,039.40 29,057.02 29,036.76 29,052.01 970.6K
16:35 29,049.00 29,052.30 29,043.15 29,051.50 185.6K
16:40 29,052.81 29,065.29 29,046.23 29,055.46 590.3K
16:45 29,055.14 29,055.14 29,035.87 29,037.31 266.3K
16:50 29,039.37 29,050.21 29,032.95 29,039.07 242.2K
16:55 29,038.73 29,041.51 29,022.65 29,025.02 240.9K
17:00 29,024.06 29,032.30 29,018.05 29,032.30 419.0K
17:05 29,032.30 29,041.83 29,030.80 29,041.37 725.7K
17:10 29,041.50 29,042.85 29,026.16 29,026.16 565.4K
17:15 29,023.26 29,023.26 29,006.51 29,013.81 1,448.0K
17:20 29,013.96 29,027.63 28,992.77 29,004.99 1,401.6K
17:25 29,003.85 29,017.50 28,997.60 29,017.50 522.7K
17:30 29,019.44 29,019.44 29,019.44 29,019.44 4.8K
17:35 29,019.44 29,019.44 28,956.24 28,956.24 1,041.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar