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 28,510.80 28,516.22 28,484.59 28,495.09 1,294.6K
09:05 28,494.42 28,518.89 28,486.73 28,518.89 1,132.6K
09:10 28,519.00 28,525.40 28,492.35 28,508.81 261.0K
09:15 28,499.78 28,517.93 28,490.54 28,517.93 2,313.4K
09:20 28,519.13 28,520.67 28,500.16 28,504.81 467.9K
09:25 28,501.72 28,501.72 28,479.35 28,487.54 304.4K
09:30 28,486.61 28,494.31 28,470.87 28,475.09 157.2K
09:35 28,474.15 28,478.31 28,454.50 28,454.50 366.5K
09:40 28,455.42 28,456.41 28,435.19 28,435.47 1,688.7K
09:45 28,432.93 28,432.93 28,424.78 28,431.34 181.4K
09:50 28,433.03 28,442.49 28,433.03 28,433.35 304.3K
09:55 28,432.41 28,432.63 28,423.57 28,425.59 43.1K
10:00 28,425.81 28,439.27 28,424.75 28,439.27 128.9K
10:05 28,446.29 28,457.60 28,441.85 28,457.60 195.0K
10:10 28,455.20 28,465.62 28,453.15 28,463.37 342.2K
10:15 28,467.53 28,479.78 28,464.48 28,479.78 111.0K
10:20 28,480.84 28,507.93 28,480.84 28,507.93 1,966.3K
10:25 28,508.95 28,508.95 28,497.61 28,498.68 1,800.8K
10:30 28,498.68 28,498.68 28,485.81 28,487.39 67.9K
10:35 28,492.54 28,507.74 28,489.44 28,505.00 759.4K
10:40 28,505.00 28,505.93 28,496.21 28,498.45 70.1K
10:45 28,501.72 28,520.81 28,501.72 28,515.96 210.5K
10:50 28,509.50 28,514.51 28,506.85 28,512.10 26.4K
10:55 28,512.10 28,534.31 28,512.10 28,534.31 315.2K
11:00 28,534.31 28,543.96 28,526.83 28,543.96 55.0K
11:05 28,543.96 28,546.86 28,538.49 28,546.86 122.6K
11:10 28,546.86 28,562.15 28,546.16 28,558.87 198.1K
11:15 28,559.33 28,566.48 28,557.86 28,566.48 4,341.9K
11:20 28,566.49 28,572.87 28,561.06 28,567.32 1,035.4K
11:25 28,567.32 28,581.36 28,553.33 28,581.36 134.7K
11:30 28,581.36 28,593.96 28,573.32 28,573.32 259.9K
11:35 28,571.69 28,594.09 28,571.69 28,594.09 88.1K
11:40 28,594.09 28,617.03 28,590.25 28,608.37 130.9K
11:45 28,608.37 28,631.87 28,605.02 28,629.41 359.6K
11:50 28,629.41 28,633.30 28,624.30 28,629.35 1,146.1K
11:55 28,629.25 28,633.25 28,625.63 28,626.66 107.1K
12:00 28,626.66 28,631.57 28,621.18 28,626.81 779.0K
12:05 28,631.10 28,637.63 28,628.60 28,636.55 139.6K
12:10 28,636.55 28,638.16 28,632.07 28,635.34 30.8K
12:15 28,636.75 28,659.85 28,633.03 28,659.85 238.8K
12:20 28,657.99 28,657.99 28,645.27 28,651.65 89.5K
12:25 28,651.65 28,651.65 28,642.12 28,644.16 393.5K
12:30 28,641.79 28,655.07 28,641.79 28,653.22 201.6K
12:35 28,656.74 28,656.85 28,646.28 28,650.60 91.5K
12:40 28,647.59 28,658.71 28,644.16 28,656.18 55.5K
12:45 28,659.72 28,668.69 28,659.72 28,665.54 189.1K
12:50 28,665.54 28,675.35 28,662.99 28,675.35 62.5K
12:55 28,675.35 28,683.53 28,674.82 28,683.53 547.3K
13:00 28,681.76 28,681.76 28,670.41 28,675.39 89.2K
13:05 28,682.06 28,698.01 28,681.85 28,698.01 28.6K
13:10 28,698.01 28,703.78 28,696.04 28,696.04 119.8K
13:15 28,698.40 28,698.40 28,688.56 28,688.69 56.6K
13:20 28,688.69 28,690.67 28,685.22 28,685.22 48.3K
13:25 28,685.22 28,696.34 28,685.22 28,693.51 140.4K
13:30 28,691.89 28,695.27 28,690.89 28,694.75 153.7K
13:35 28,694.75 28,717.10 28,689.46 28,714.48 60.0K
13:40 28,706.82 28,706.82 28,693.94 28,693.94 31.5K
13:45 28,693.94 28,694.85 28,683.33 28,683.33 34.8K
13:50 28,686.55 28,686.55 28,681.95 28,686.46 84.0K
13:55 28,686.46 28,691.42 28,686.46 28,689.93 80.4K
14:00 28,689.93 28,690.72 28,689.00 28,690.34 2,099.8K
14:05 28,689.25 28,691.08 28,681.42 28,681.42 160.9K
14:10 28,681.39 28,683.59 28,678.65 28,680.10 529.0K
14:15 28,680.10 28,680.66 28,672.18 28,679.99 345.9K
14:20 28,677.88 28,684.07 28,672.89 28,673.57 393.0K
14:25 28,672.79 28,685.17 28,670.09 28,683.27 194.2K
14:30 28,682.73 28,683.30 28,675.46 28,679.74 3,961.9K
14:35 28,678.67 28,685.21 28,675.78 28,683.01 399.1K
14:40 28,685.70 28,697.44 28,685.70 28,697.44 372.0K
14:45 28,695.75 28,709.28 28,695.04 28,707.72 68.3K
14:50 28,707.72 28,730.90 28,704.49 28,730.90 112.4K
14:55 28,730.90 28,741.66 28,727.75 28,727.75 444.6K
15:00 28,724.54 28,729.11 28,720.45 28,720.45 853.9K
15:05 28,720.45 28,725.70 28,717.02 28,725.70 521.4K
15:10 28,726.26 28,739.12 28,726.26 28,736.36 116.2K
15:15 28,732.43 28,736.87 28,727.17 28,731.62 559.2K
15:20 28,733.66 28,739.44 28,729.41 28,734.46 288.4K
15:25 28,733.89 28,736.35 28,725.39 28,735.44 454.0K
15:30 28,735.85 28,751.81 28,735.85 28,743.79 178.7K
15:35 28,744.04 28,744.04 28,732.97 28,736.31 226.4K
15:40 28,734.18 28,746.89 28,734.18 28,741.28 267.5K
15:45 28,746.47 28,758.06 28,744.54 28,746.33 185.6K
15:50 28,746.02 28,778.18 28,742.20 28,778.18 162.8K
15:55 28,777.79 28,789.45 28,777.79 28,778.19 730.8K
16:00 28,779.22 28,782.35 28,773.57 28,774.97 298.8K
16:05 28,774.97 28,784.56 28,772.19 28,779.72 603.1K
16:10 28,782.93 28,786.64 28,768.32 28,768.32 670.5K
16:15 28,768.32 28,770.79 28,755.54 28,761.73 48.6K
16:20 28,763.51 28,766.81 28,761.78 28,761.96 575.7K
16:25 28,761.07 28,764.79 28,753.12 28,763.40 362.6K
16:30 28,763.31 28,793.38 28,763.31 28,790.17 463.8K
16:35 28,790.88 28,790.88 28,781.80 28,781.80 121.4K
16:40 28,781.35 28,782.54 28,776.05 28,778.40 57.0K
16:45 28,776.71 28,782.00 28,774.37 28,778.05 102.9K
16:50 28,777.71 28,779.81 28,767.84 28,775.55 177.2K
16:55 28,773.48 28,773.48 28,762.72 28,762.72 116.9K
17:00 28,763.39 28,771.03 28,763.39 28,770.64 230.7K
17:05 28,770.64 28,773.38 28,770.64 28,771.92 259.1K
17:10 28,775.60 28,775.92 28,765.48 28,771.26 252.7K
17:15 28,777.53 28,779.53 28,768.95 28,771.08 206.3K
17:20 28,763.23 28,768.19 28,758.34 28,758.34 344.9K
17:25 28,762.30 28,776.59 28,762.30 28,768.96 170.0K
17:30 28,788.28 28,788.28 28,788.28 28,788.28 11.0K
17:35 28,788.28 28,788.28 28,767.97 28,767.97 1,200.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar