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 28,915.55 29,008.17 28,915.55 29,008.17 1,348.9K
09:05 29,006.42 29,008.13 28,973.05 29,000.91 1,764.9K
09:10 28,999.29 29,017.92 28,965.94 28,970.45 725.9K
09:15 28,963.11 28,982.84 28,957.14 28,960.78 1,149.8K
09:20 28,959.51 28,966.90 28,946.73 28,966.90 5,192.7K
09:25 28,965.54 28,967.75 28,942.95 28,967.75 298.1K
09:30 28,974.87 28,985.84 28,967.53 28,978.19 205.7K
09:35 28,976.56 29,005.67 28,975.67 29,005.67 340.3K
09:40 29,004.27 29,017.82 28,997.79 29,010.92 125.5K
09:45 29,012.70 29,029.68 29,009.01 29,029.06 183.3K
09:50 29,030.53 29,053.70 29,028.82 29,046.38 212.7K
09:55 29,037.70 29,067.36 29,028.95 29,067.36 209.6K
10:00 29,069.61 29,075.58 29,064.03 29,072.34 379.8K
10:05 29,072.34 29,077.01 29,067.16 29,071.75 93.9K
10:10 29,074.52 29,084.71 29,067.30 29,067.30 197.5K
10:15 29,065.91 29,085.85 29,063.24 29,085.85 5,947.0K
10:20 29,082.74 29,086.08 29,076.53 29,076.53 5,936.8K
10:25 29,073.17 29,084.79 29,069.17 29,074.07 2,178.8K
10:30 29,074.07 29,076.33 29,067.21 29,067.21 3,497.7K
10:35 29,067.21 29,067.21 29,052.02 29,058.55 523.0K
10:40 29,058.73 29,076.00 29,057.34 29,070.95 5,579.5K
10:45 29,070.95 29,072.00 29,066.43 29,067.39 2,225.6K
10:50 29,064.43 29,066.30 29,056.72 29,057.16 1,445.4K
10:55 29,055.03 29,071.35 29,052.40 29,071.35 1,787.0K
11:00 29,068.76 29,076.94 29,064.47 29,070.92 1,009.9K
11:05 29,070.92 29,081.36 29,068.62 29,081.36 969.4K
11:10 29,081.36 29,091.13 29,076.73 29,091.13 687.6K
11:15 29,088.56 29,095.11 29,085.05 29,086.23 85.4K
11:20 29,086.09 29,088.01 29,075.50 29,082.98 130.3K
11:25 29,082.31 29,090.83 29,082.31 29,088.63 193.3K
11:30 29,089.10 29,099.56 29,089.10 29,099.56 195.9K
11:35 29,098.37 29,098.37 29,085.26 29,091.68 39.1K
11:40 29,095.28 29,095.28 29,081.34 29,081.34 71.1K
11:45 29,083.12 29,089.64 29,082.04 29,089.64 30.7K
11:50 29,089.64 29,105.18 29,089.64 29,090.54 265.8K
11:55 29,093.71 29,108.69 29,090.54 29,105.71 395.2K
12:00 29,105.71 29,116.44 29,105.14 29,115.93 72.2K
12:05 29,114.84 29,119.37 29,114.82 29,114.82 1,134.9K
12:10 29,114.82 29,117.51 29,114.37 29,117.51 247.8K
12:15 29,117.51 29,132.19 29,104.08 29,118.51 130.9K
12:20 29,118.51 29,118.51 29,094.18 29,096.13 156.4K
12:25 29,095.09 29,096.35 29,092.12 29,095.91 100.9K
12:30 29,095.91 29,102.61 29,093.39 29,096.55 56.7K
12:35 29,099.51 29,099.51 29,064.37 29,064.37 441.8K
12:40 29,072.28 29,076.02 29,066.96 29,072.75 24.0K
12:45 29,070.55 29,077.06 29,067.97 29,073.63 162.5K
12:50 29,072.40 29,077.68 29,064.13 29,064.13 1,573.0K
12:55 29,064.13 29,067.67 29,061.93 29,067.67 271.6K
13:00 29,067.67 29,082.61 29,067.67 29,081.43 47.5K
13:05 29,081.44 29,085.39 29,079.23 29,085.39 114.4K
13:10 29,085.39 29,086.84 29,081.02 29,081.02 1,046.5K
13:15 29,081.02 29,084.38 29,078.91 29,083.67 1,874.3K
13:20 29,083.95 29,083.95 29,079.64 29,079.64 43.3K
13:25 29,079.64 29,081.71 29,077.03 29,081.71 41.8K
13:30 29,081.71 29,098.29 29,081.71 29,094.53 667.4K
13:35 29,094.53 29,094.53 29,077.94 29,077.94 32.8K
13:40 29,077.94 29,078.12 29,072.21 29,073.84 20.8K
13:45 29,073.84 29,077.93 29,068.04 29,068.04 57.9K
13:50 29,068.04 29,070.69 29,067.67 29,068.23 12.1K
13:55 29,068.23 29,069.22 29,060.19 29,060.19 24.7K
14:00 29,059.41 29,070.35 29,055.59 29,070.35 61.3K
14:05 29,069.35 29,070.66 29,065.88 29,070.66 82.6K
14:10 29,079.98 29,083.41 29,079.98 29,081.78 51.0K
14:15 29,081.78 29,086.90 29,072.11 29,085.86 86.6K
14:20 29,082.90 29,091.52 29,064.92 29,064.92 90.3K
14:25 29,064.92 29,068.25 29,058.95 29,062.50 270.0K
14:30 29,062.50 29,063.15 29,058.17 29,058.17 38.1K
14:35 29,058.90 29,071.39 29,057.98 29,068.60 26.8K
14:40 29,068.60 29,073.01 29,068.60 29,073.01 197.7K
14:45 29,074.19 29,077.81 29,065.36 29,065.36 380.0K
14:50 29,064.94 29,068.91 29,063.31 29,068.22 54.1K
14:55 29,067.75 29,077.21 29,067.20 29,076.40 300.6K
15:00 29,076.40 29,081.59 29,072.46 29,079.13 863.8K
15:05 29,079.13 29,103.23 29,079.13 29,098.33 144.4K
15:10 29,098.33 29,098.33 29,081.62 29,081.62 274.8K
15:15 29,082.53 29,083.90 29,075.31 29,075.31 31.4K
15:20 29,075.31 29,080.81 29,075.31 29,080.81 63.0K
15:25 29,078.94 29,092.34 29,078.94 29,090.45 473.5K
15:30 29,090.45 29,091.96 29,068.93 29,070.32 207.4K
15:35 29,068.72 29,074.99 29,059.37 29,061.57 627.5K
15:40 29,058.46 29,058.46 29,045.62 29,045.62 136.2K
15:45 29,043.41 29,048.93 29,038.05 29,045.91 235.0K
15:50 29,045.86 29,048.81 29,042.05 29,042.05 117.3K
15:55 29,041.66 29,044.46 29,030.89 29,035.68 77.1K
16:00 29,040.14 29,062.82 29,040.14 29,062.82 2,854.4K
16:05 29,061.88 29,081.33 29,061.88 29,081.33 474.7K
16:10 29,081.33 29,081.33 29,056.78 29,056.78 436.9K
16:15 29,053.67 29,053.67 29,030.47 29,030.47 203.7K
16:20 29,036.68 29,036.68 29,009.97 29,009.97 403.0K
16:25 29,008.59 29,022.95 29,006.52 29,021.71 20.5K
16:30 29,022.94 29,022.94 29,019.96 29,022.09 245.5K
16:35 29,021.42 29,021.42 29,013.66 29,018.01 75.0K
16:40 29,022.19 29,023.43 29,018.07 29,020.13 233.5K
16:45 29,017.30 29,028.41 29,017.30 29,026.79 27.1K
16:50 29,025.60 29,029.83 29,019.12 29,027.21 97.0K
16:55 29,027.21 29,031.48 29,025.48 29,027.31 39.6K
17:00 29,029.19 29,035.06 29,025.00 29,027.97 74.9K
17:05 29,027.97 29,033.85 29,025.18 29,026.74 151.9K
17:10 29,026.74 29,036.98 29,026.74 29,036.31 80.3K
17:15 29,039.11 29,047.51 29,034.27 29,045.53 490.4K
17:20 29,047.55 29,070.24 29,047.55 29,059.40 88.6K
17:25 29,058.15 29,090.03 29,057.49 29,072.36 329.3K
17:30 29,088.34 29,088.34 29,088.34 29,088.34 12.5K
17:35 29,088.34 29,088.34 29,061.05 29,061.05 1,225.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar