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 28,057.39 28,057.39 28,016.55 28,020.58 2,564.4K
09:05 28,018.32 28,018.32 27,950.22 27,956.39 183.4K
09:10 27,953.91 27,966.26 27,936.39 27,936.39 241.3K
09:15 27,932.37 27,944.09 27,905.20 27,905.20 58.1K
09:20 27,902.33 27,909.89 27,865.89 27,865.89 133.8K
09:25 27,865.00 27,865.00 27,825.26 27,827.32 62.8K
09:30 27,827.13 27,827.67 27,802.57 27,802.57 442.0K
09:35 27,802.14 27,811.59 27,793.95 27,806.74 142.3K
09:40 27,808.52 27,808.52 27,780.67 27,786.64 206.5K
09:45 27,795.45 27,818.95 27,795.45 27,818.95 137.9K
09:50 27,817.34 27,820.70 27,804.15 27,804.15 406.9K
09:55 27,806.62 27,807.03 27,786.11 27,791.12 143.7K
10:00 27,778.10 27,785.45 27,769.57 27,781.33 768.7K
10:05 27,782.02 27,784.67 27,772.99 27,782.43 101.3K
10:10 27,780.80 27,782.08 27,756.66 27,763.20 50.8K
10:15 27,764.43 27,768.22 27,760.42 27,763.40 155.0K
10:20 27,763.40 27,787.52 27,759.79 27,787.52 144.1K
10:25 27,787.41 27,869.69 27,787.41 27,867.42 455.7K
10:30 27,867.42 27,887.54 27,856.17 27,856.17 168.8K
10:35 27,856.17 27,856.17 27,834.57 27,840.07 62.7K
10:40 27,840.07 27,893.06 27,836.23 27,893.06 220.2K
10:45 27,892.59 27,892.72 27,880.62 27,889.23 126.6K
10:50 27,889.23 27,899.51 27,887.44 27,891.29 247.0K
10:55 27,891.29 27,893.47 27,885.60 27,885.60 572.9K
11:00 27,881.80 27,901.56 27,881.80 27,896.47 109.0K
11:05 27,896.91 27,898.20 27,886.33 27,898.20 3,073.3K
11:10 27,903.66 27,928.12 27,898.74 27,928.12 508.6K
11:15 27,928.12 27,929.16 27,915.12 27,922.13 113.8K
11:20 27,922.13 27,943.73 27,922.13 27,943.73 111.9K
11:25 27,940.59 27,953.23 27,928.15 27,928.15 473.3K
11:30 27,928.68 27,928.68 27,911.23 27,917.54 126.3K
11:35 27,914.15 27,924.35 27,913.62 27,924.23 741.8K
11:40 27,918.00 27,925.87 27,917.21 27,923.05 405.5K
11:45 27,923.05 27,928.68 27,920.53 27,928.68 85.8K
11:50 27,929.46 27,945.79 27,929.46 27,945.79 714.7K
11:55 27,949.33 27,951.16 27,942.53 27,946.95 592.0K
12:00 28,011.29 28,023.29 28,004.62 28,023.29 257.4K
12:05 28,025.32 28,030.65 28,016.23 28,023.59 514.1K
12:10 28,022.22 28,027.19 28,022.22 28,026.76 134.5K
12:15 28,026.76 28,036.27 28,023.60 28,033.21 302.9K
12:20 28,033.21 28,035.50 28,026.82 28,035.50 158.2K
12:25 28,033.72 28,033.72 28,004.48 28,004.48 2,123.6K
12:30 28,002.57 28,005.66 27,999.19 28,005.66 397.1K
12:35 28,005.66 28,009.21 27,999.65 28,003.36 323.0K
12:40 28,003.36 28,006.65 28,000.06 28,005.79 91.8K
12:45 28,008.96 28,020.18 28,008.96 28,020.18 84.1K
12:50 28,022.66 28,028.28 28,020.14 28,025.77 159.5K
12:55 28,024.82 28,024.82 28,013.04 28,017.65 86.2K
13:00 28,019.13 28,025.86 28,019.13 28,022.19 162.4K
13:05 28,016.23 28,016.23 28,010.12 28,012.30 199.5K
13:10 28,012.30 28,015.01 28,003.50 28,004.19 565.0K
13:15 28,005.67 28,014.74 28,004.54 28,014.74 1,649.6K
13:20 28,015.71 28,026.37 28,014.26 28,026.37 160.0K
13:25 28,028.15 28,038.20 28,017.95 28,037.40 370.1K
13:30 28,037.40 28,045.62 28,032.82 28,041.58 983.8K
13:35 28,042.04 28,042.04 28,027.99 28,027.99 113.1K
13:40 28,033.33 28,033.76 28,028.49 28,029.58 94.5K
13:45 28,029.58 28,032.28 28,024.47 28,032.28 71.9K
13:50 28,033.13 28,040.47 28,030.81 28,040.47 137.2K
13:55 28,040.47 28,049.88 28,037.39 28,049.74 72.9K
14:00 28,049.48 28,053.29 28,048.93 28,052.29 122.1K
14:05 28,054.07 28,063.32 28,053.28 28,058.21 114.3K
14:10 28,070.68 28,071.66 28,066.09 28,066.09 114.8K
14:15 28,066.09 28,075.18 28,065.42 28,075.18 25.7K
14:20 28,075.86 28,076.01 28,069.93 28,072.16 140.5K
14:25 28,071.77 28,073.62 28,060.19 28,060.19 172.2K
14:30 28,058.56 28,070.98 28,057.24 28,068.97 119.9K
14:35 28,064.89 28,072.22 28,058.18 28,058.18 77.0K
14:40 28,058.18 28,063.54 28,043.40 28,044.75 122.3K
14:45 28,041.73 28,043.51 28,036.13 28,037.80 993.9K
14:50 28,038.28 28,041.95 28,032.55 28,041.95 409.2K
14:55 28,044.03 28,044.03 28,032.40 28,032.43 807.2K
15:00 28,030.42 28,034.59 28,021.42 28,028.85 624.9K
15:05 28,028.85 28,029.90 28,015.40 28,015.40 204.5K
15:10 28,014.92 28,030.17 28,014.92 28,028.24 49.0K
15:15 28,028.24 28,033.30 28,020.71 28,020.71 181.3K
15:20 28,021.00 28,024.56 28,009.39 28,010.44 315.4K
15:25 28,010.83 28,022.30 28,010.83 28,019.39 313.6K
15:30 28,021.90 28,033.26 28,021.90 28,032.47 232.2K
15:35 28,033.26 28,075.85 28,027.26 28,075.85 288.6K
15:40 28,074.41 28,083.49 28,066.98 28,077.65 519.3K
15:45 28,078.72 28,079.94 28,065.49 28,076.72 106.7K
15:50 28,074.64 28,074.64 28,042.39 28,045.34 86.3K
15:55 28,043.93 28,051.04 28,042.84 28,048.78 231.4K
16:00 28,046.99 28,051.10 28,034.89 28,051.10 293.1K
16:05 28,045.27 28,071.81 28,045.27 28,069.61 157.5K
16:10 28,065.17 28,068.60 28,055.46 28,057.92 291.6K
16:15 28,061.63 28,063.84 28,034.43 28,042.25 547.9K
16:20 28,042.25 28,061.99 28,042.25 28,060.46 464.4K
16:25 28,059.75 28,060.45 28,045.56 28,051.82 74.2K
16:30 28,051.11 28,060.39 28,049.35 28,060.39 579.8K
16:35 28,060.39 28,070.91 28,055.81 28,057.88 453.6K
16:40 28,057.88 28,070.21 28,054.26 28,064.79 77.3K
16:45 28,068.02 28,069.99 28,059.34 28,063.68 4,998.9K
16:50 28,068.21 28,078.89 28,063.75 28,078.89 1,102.1K
16:55 28,075.79 28,077.56 28,066.91 28,068.52 53.3K
17:00 28,064.66 28,072.05 28,061.73 28,072.05 263.3K
17:05 28,077.39 28,099.09 28,076.69 28,097.35 169.1K
17:10 28,095.57 28,101.44 28,095.57 28,101.05 156.9K
17:15 28,100.83 28,112.12 28,095.36 28,112.12 162.1K
17:20 28,112.07 28,134.48 28,102.72 28,134.02 269.9K
17:25 28,133.74 28,153.34 28,129.11 28,153.34 446.4K
17:30 28,146.36 28,147.61 28,146.36 28,147.61 19.5K
17:35 28,147.61 28,148.14 28,135.20 28,135.20 2,362.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar