FTSE Italia Small Cap (FTITSC)

FTITSC
🏛️ Italien →
37,035.69
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 30,256.46 30,267.14 30,238.71 30,261.80 1,433.6K
09:05 30,262.04 30,353.03 30,262.04 30,351.78 1,471.5K
09:10 30,344.48 30,370.04 30,330.59 30,360.05 257.2K
09:15 30,351.72 30,375.53 30,341.01 30,343.39 557.6K
09:20 30,347.53 30,352.73 30,327.18 30,339.77 278.4K
09:25 30,337.99 30,347.99 30,329.06 30,347.05 2,082.5K
09:30 30,347.20 30,355.74 30,340.69 30,355.74 1,863.7K
09:35 30,355.15 30,360.06 30,343.54 30,344.11 533.0K
09:40 30,344.11 30,365.23 30,339.81 30,361.26 174.1K
09:45 30,362.19 30,372.35 30,362.05 30,372.25 232.8K
09:50 30,374.71 30,387.55 30,371.64 30,374.21 651.4K
09:55 30,373.87 30,390.36 30,373.21 30,390.36 274.8K
10:00 30,391.10 30,413.81 30,391.10 30,403.89 568.4K
10:05 30,398.96 30,406.24 30,388.68 30,406.24 421.6K
10:10 30,405.20 30,408.23 30,385.31 30,407.05 962.2K
10:15 30,404.87 30,415.57 30,398.09 30,408.46 1,329.3K
10:20 30,399.56 30,409.54 30,391.86 30,397.90 186.1K
10:25 30,397.11 30,410.18 30,382.41 30,387.80 1,397.9K
10:30 30,393.52 30,419.50 30,393.52 30,418.17 200.7K
10:35 30,418.17 30,423.57 30,412.69 30,412.69 270.5K
10:40 30,409.73 30,420.95 30,399.67 30,412.65 1,232.7K
10:45 30,412.65 30,422.00 30,409.02 30,409.02 867.2K
10:50 30,409.03 30,418.20 30,398.52 30,398.52 1,902.6K
10:55 30,399.91 30,408.42 30,391.50 30,401.81 1,352.7K
11:00 30,401.52 30,413.39 30,391.98 30,395.25 121.7K
11:05 30,394.75 30,402.39 30,382.48 30,382.48 295.8K
11:10 30,382.96 30,389.55 30,382.05 30,389.31 636.3K
11:15 30,389.31 30,389.31 30,373.09 30,381.30 550.3K
11:20 30,379.22 30,379.22 30,358.81 30,358.81 925.2K
11:25 30,356.48 30,365.56 30,354.63 30,360.63 157.0K
11:30 30,358.76 30,381.56 30,358.76 30,369.60 314.7K
11:35 30,367.44 30,379.89 30,366.34 30,369.87 849.4K
11:40 30,367.40 30,377.54 30,362.39 30,377.54 146.3K
11:45 30,378.72 30,378.72 30,370.34 30,373.59 419.7K
11:50 30,374.55 30,388.93 30,373.04 30,384.30 313.8K
11:55 30,389.61 30,410.21 30,389.61 30,410.21 161.9K
12:00 30,410.11 30,422.27 30,401.65 30,422.27 188.7K
12:05 30,425.88 30,441.16 30,422.92 30,441.16 1,533.6K
12:10 30,441.18 30,443.61 30,432.57 30,432.86 544.0K
12:15 30,432.48 30,443.18 30,432.48 30,443.18 510.1K
12:20 30,438.78 30,457.30 30,438.78 30,446.10 1,817.0K
12:25 30,446.96 30,466.92 30,446.73 30,458.38 559.3K
12:30 30,457.09 30,473.34 30,457.09 30,473.34 196.0K
12:35 30,472.15 30,487.35 30,472.15 30,483.39 473.5K
12:40 30,490.94 30,492.22 30,482.90 30,491.98 350.3K
12:45 30,491.98 30,504.46 30,488.89 30,503.02 706.9K
12:50 30,503.13 30,530.34 30,503.13 30,530.34 1,191.2K
12:55 30,531.45 30,544.85 30,527.77 30,544.85 347.0K
13:00 30,544.21 30,544.21 30,539.59 30,541.62 194.2K
13:05 30,544.40 30,548.08 30,538.20 30,543.95 888.6K
13:10 30,543.95 30,545.63 30,527.18 30,527.18 178.8K
13:15 30,534.55 30,538.24 30,525.62 30,530.62 885.5K
13:20 30,530.62 30,534.31 30,521.45 30,529.99 179.9K
13:25 30,531.55 30,531.99 30,490.32 30,490.32 436.0K
13:30 30,484.39 30,500.21 30,484.39 30,498.60 57.2K
13:35 30,497.81 30,516.34 30,497.45 30,514.89 34.5K
13:40 30,514.89 30,514.89 30,503.27 30,507.58 892.6K
13:45 30,510.11 30,536.86 30,508.02 30,536.86 637.8K
13:50 30,550.10 30,552.59 30,543.84 30,543.84 908.3K
13:55 30,543.73 30,551.00 30,543.14 30,548.88 364.4K
14:00 30,546.80 30,549.30 30,541.25 30,549.30 283.5K
14:05 30,548.21 30,551.49 30,545.19 30,545.43 228.7K
14:10 30,545.43 30,550.80 30,543.12 30,544.63 914.1K
14:15 30,541.98 30,543.16 30,526.62 30,526.62 479.5K
14:20 30,524.77 30,532.69 30,522.66 30,527.28 114.4K
14:25 30,527.36 30,532.42 30,524.43 30,532.42 680.1K
14:30 30,532.42 30,549.34 30,532.42 30,538.79 845.3K
14:35 30,539.38 30,558.45 30,538.52 30,552.27 285.0K
14:40 30,556.32 30,556.32 30,536.42 30,538.27 245.9K
14:45 30,535.49 30,557.09 30,535.49 30,557.09 820.8K
14:50 30,559.86 30,560.17 30,546.19 30,550.44 656.0K
14:55 30,545.74 30,558.35 30,539.06 30,558.35 149.4K
15:00 30,571.65 30,571.65 30,550.87 30,564.70 212.7K
15:05 30,560.53 30,564.47 30,540.54 30,544.44 271.7K
15:10 30,549.54 30,562.95 30,548.42 30,554.40 518.4K
15:15 30,554.93 30,557.79 30,538.76 30,541.88 698.1K
15:20 30,541.88 30,541.88 30,532.97 30,537.55 382.9K
15:25 30,535.60 30,541.27 30,527.06 30,527.11 630.7K
15:30 30,525.96 30,530.42 30,513.15 30,518.83 201.1K
15:35 30,521.95 30,525.20 30,504.87 30,511.81 275.0K
15:40 30,510.58 30,510.77 30,497.69 30,501.34 219.7K
15:45 30,502.63 30,512.07 30,489.38 30,512.07 282.9K
15:50 30,516.39 30,516.39 30,498.68 30,503.86 150.7K
15:55 30,503.39 30,511.35 30,499.16 30,507.84 523.7K
16:00 30,507.76 30,530.86 30,507.76 30,514.78 204.5K
16:05 30,516.00 30,516.22 30,483.49 30,501.15 711.8K
16:10 30,520.06 30,526.76 30,501.07 30,501.07 831.4K
16:15 30,499.66 30,504.72 30,477.76 30,481.25 361.7K
16:20 30,485.82 30,486.89 30,470.88 30,480.81 989.1K
16:25 30,468.54 30,475.25 30,459.12 30,462.62 323.2K
16:30 30,459.96 30,472.08 30,459.62 30,467.10 1,107.9K
16:35 30,464.71 30,466.42 30,430.52 30,434.60 291.7K
16:40 30,430.28 30,440.70 30,428.20 30,437.78 307.8K
16:45 30,437.99 30,437.99 30,429.56 30,432.71 295.2K
16:50 30,433.80 30,437.32 30,422.63 30,426.48 667.0K
16:55 30,427.81 30,436.47 30,422.14 30,436.47 844.8K
17:00 30,436.47 30,455.11 30,436.47 30,450.68 1,081.2K
17:05 30,452.08 30,469.65 30,448.65 30,468.47 608.6K
17:10 30,464.70 30,475.35 30,456.92 30,460.88 233.7K
17:15 30,450.54 30,470.65 30,450.54 30,464.71 812.7K
17:20 30,464.71 30,495.90 30,464.71 30,482.09 18,461.3K
17:25 30,483.65 30,491.49 30,478.08 30,485.53 2,179.4K
17:30 30,483.69 30,483.69 30,483.69 30,483.69 18.7K
17:35 30,483.69 30,494.96 30,478.74 30,494.96 6,191.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar