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 28,593.10 28,618.27 28,573.46 28,584.87 4,109.3K
09:05 28,583.38 28,609.84 28,577.91 28,581.80 569.3K
09:10 28,578.12 28,614.08 28,572.88 28,611.12 2,601.5K
09:15 28,630.05 28,630.51 28,604.78 28,630.51 1,541.4K
09:20 28,632.29 28,640.99 28,623.67 28,635.76 1,505.3K
09:25 28,634.05 28,639.98 28,608.03 28,608.03 423.9K
09:30 28,608.03 28,623.59 28,593.13 28,593.13 815.5K
09:35 28,593.84 28,605.27 28,587.28 28,604.59 139.1K
09:40 28,601.33 28,620.67 28,600.69 28,615.64 290.8K
09:45 28,619.48 28,627.12 28,605.26 28,610.37 490.2K
09:50 28,610.69 28,619.85 28,607.99 28,607.99 2,904.2K
09:55 28,606.49 28,619.26 28,596.00 28,603.64 941.6K
10:00 28,603.64 28,624.31 28,603.64 28,624.31 507.6K
10:05 28,622.38 28,630.04 28,620.13 28,623.01 140.2K
10:10 28,618.86 28,631.88 28,614.24 28,631.45 31.5K
10:15 28,631.76 28,665.39 28,631.76 28,665.39 237.0K
10:20 28,666.01 28,700.91 28,666.01 28,697.36 441.8K
10:25 28,697.36 28,737.87 28,697.36 28,736.53 469.7K
10:30 28,736.98 28,773.74 28,735.55 28,770.82 370.9K
10:35 28,770.93 28,772.94 28,756.92 28,769.02 2,700.3K
10:40 28,767.67 28,768.14 28,759.83 28,761.84 500.0K
10:45 28,760.46 28,763.40 28,744.87 28,763.40 1,760.9K
10:50 28,764.11 28,782.70 28,763.07 28,777.08 75.9K
10:55 28,777.08 28,795.92 28,777.08 28,792.29 282.5K
11:00 28,791.14 28,797.94 28,787.00 28,796.03 688.6K
11:05 28,797.56 28,798.29 28,787.94 28,798.29 77.9K
11:10 28,798.78 28,837.97 28,798.78 28,826.90 545.5K
11:15 28,825.83 28,829.01 28,825.83 28,826.19 67.3K
11:20 28,826.33 28,832.81 28,814.21 28,814.21 213.8K
11:25 28,810.21 28,810.51 28,797.52 28,797.52 144.3K
11:30 28,799.20 28,825.71 28,798.16 28,825.71 103.7K
11:35 28,826.07 28,838.71 28,821.35 28,837.43 273.1K
11:40 28,835.90 28,849.92 28,833.79 28,847.08 292.6K
11:45 28,847.08 28,851.41 28,842.50 28,851.41 96.5K
11:50 28,851.41 28,854.58 28,842.87 28,854.58 843.6K
11:55 28,854.45 28,859.78 28,854.45 28,858.76 179.2K
12:00 28,861.38 28,867.67 28,837.78 28,839.19 1,852.1K
12:05 28,838.46 28,841.09 28,828.40 28,828.40 1,702.4K
12:10 28,827.79 28,830.07 28,822.71 28,824.15 137.0K
12:15 28,825.28 28,835.66 28,820.76 28,821.40 309.8K
12:20 28,821.66 28,866.57 28,821.66 28,864.14 341.7K
12:25 28,865.98 28,868.11 28,857.12 28,857.12 119.3K
12:30 28,850.89 28,857.29 28,834.58 28,835.36 405.9K
12:35 28,835.36 28,850.61 28,835.36 28,846.65 894.5K
12:40 28,846.65 28,858.72 28,846.65 28,855.00 82.3K
12:45 28,858.86 28,858.86 28,841.84 28,841.84 802.4K
12:50 28,841.22 28,843.12 28,836.31 28,842.04 220.9K
12:55 28,848.24 28,856.26 28,848.24 28,854.37 408.5K
13:00 28,854.37 28,857.11 28,847.76 28,847.76 345.1K
13:05 28,847.76 28,852.34 28,839.49 28,851.95 53.6K
13:10 28,847.89 28,849.39 28,844.05 28,849.20 70.9K
13:15 28,847.79 28,858.23 28,838.75 28,858.23 209.7K
13:20 28,858.91 28,864.03 28,856.27 28,864.03 874.9K
13:25 28,864.05 28,864.80 28,843.77 28,844.89 462.1K
13:30 28,843.11 28,846.12 28,826.46 28,826.46 137.9K
13:35 28,831.96 28,834.08 28,825.22 28,825.22 89.1K
13:40 28,825.22 28,825.22 28,811.71 28,825.18 91.1K
13:45 28,822.61 28,827.70 28,818.57 28,825.62 43.2K
13:50 28,825.62 28,840.26 28,825.62 28,840.26 57.9K
13:55 28,840.26 28,863.21 28,840.26 28,863.21 246.1K
14:00 28,865.36 28,889.76 28,865.36 28,888.50 166.6K
14:05 28,888.50 28,901.41 28,885.44 28,897.38 404.8K
14:10 28,891.78 28,902.04 28,891.10 28,898.47 54.1K
14:15 28,893.82 28,913.50 28,891.94 28,912.79 261.2K
14:20 28,912.79 28,921.35 28,910.90 28,913.44 269.7K
14:25 28,913.44 28,914.95 28,908.44 28,908.44 63.5K
14:30 28,907.68 28,918.56 28,907.03 28,916.58 80.4K
14:35 28,916.58 28,931.84 28,916.58 28,929.48 46.0K
14:40 28,927.93 28,927.93 28,915.68 28,919.65 719.3K
14:45 28,914.15 28,934.24 28,914.15 28,931.59 52.3K
14:50 28,931.13 28,941.22 28,927.88 28,936.70 114.3K
14:55 28,936.70 28,959.22 28,936.70 28,957.82 54.2K
15:00 28,957.82 28,962.70 28,955.83 28,959.68 124.6K
15:05 28,959.68 28,972.95 28,953.77 28,956.99 94.8K
15:10 28,958.39 28,958.39 28,945.18 28,950.97 176.9K
15:15 28,950.97 28,952.06 28,945.23 28,945.63 859.0K
15:20 28,947.49 28,953.83 28,939.17 28,947.64 140.3K
15:25 28,949.33 28,961.16 28,945.50 28,947.82 292.1K
15:30 28,948.84 28,948.84 28,925.91 28,940.15 309.0K
15:35 28,929.52 28,929.82 28,908.57 28,908.57 94.9K
15:40 28,908.57 28,926.45 28,900.86 28,923.81 349.8K
15:45 28,923.81 28,925.07 28,908.15 28,909.19 142.8K
15:50 28,903.87 28,916.12 28,903.42 28,903.42 1,585.5K
15:55 28,904.38 28,907.23 28,903.88 28,905.93 73.5K
16:00 28,907.71 28,921.12 28,905.24 28,920.75 211.4K
16:05 28,920.75 28,920.75 28,892.15 28,898.38 209.5K
16:10 28,896.89 28,899.03 28,861.79 28,871.59 156.9K
16:15 28,872.59 28,872.59 28,840.73 28,844.43 320.2K
16:20 28,844.82 28,848.49 28,836.39 28,848.49 196.6K
16:25 28,848.49 28,871.29 28,848.49 28,859.37 231.5K
16:30 28,859.37 28,872.76 28,859.37 28,865.88 572.6K
16:35 28,865.92 28,911.67 28,863.57 28,911.67 307.6K
16:40 28,909.78 28,928.91 28,909.78 28,928.22 1,123.1K
16:45 28,927.41 28,939.72 28,927.41 28,939.72 474.0K
16:50 28,933.51 28,941.14 28,925.99 28,940.72 225.0K
16:55 28,939.81 28,950.35 28,939.81 28,949.29 94.0K
17:00 28,947.82 28,969.45 28,947.82 28,967.84 373.3K
17:05 28,968.32 28,979.86 28,966.52 28,979.86 197.1K
17:10 28,980.01 28,992.60 28,979.33 28,990.67 760.0K
17:15 28,991.43 29,015.68 28,991.43 29,002.12 249.2K
17:20 29,001.15 29,011.14 28,996.65 29,008.43 239.0K
17:25 29,007.31 29,013.64 28,985.22 28,993.46 1,139.5K
17:30 29,004.14 29,004.14 29,004.14 29,004.14 120.1K
17:35 29,004.14 29,004.14 28,958.41 28,958.41 763.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar