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 30,531.03 30,562.95 30,524.46 30,547.82 20,553.5K
09:05 30,547.84 30,628.28 30,547.84 30,609.03 10,910.5K
09:10 30,615.38 30,657.16 30,611.41 30,657.16 1,779.8K
09:15 30,655.50 30,672.07 30,633.91 30,637.98 5,205.3K
09:20 30,640.51 30,650.40 30,570.78 30,576.86 4,320.7K
09:25 30,576.86 30,622.64 30,576.86 30,588.92 4,945.6K
09:30 30,584.64 30,586.81 30,546.66 30,546.66 356.4K
09:35 30,552.27 30,583.44 30,548.66 30,572.39 596.2K
09:40 30,580.17 30,596.62 30,571.25 30,596.62 395.6K
09:45 30,603.05 30,605.68 30,553.98 30,558.18 135.4K
09:50 30,558.18 30,572.53 30,555.98 30,572.53 68.1K
09:55 30,583.32 30,606.81 30,583.32 30,584.64 298.6K
10:00 30,582.57 30,589.58 30,569.45 30,569.45 98.6K
10:05 30,571.49 30,571.93 30,557.89 30,567.72 249.5K
10:10 30,559.25 30,559.53 30,541.22 30,548.18 242.2K
10:15 30,548.18 30,589.01 30,548.18 30,589.01 636.8K
10:20 30,588.52 30,627.26 30,588.52 30,622.35 188.9K
10:25 30,622.01 30,627.55 30,607.89 30,610.04 1,539.1K
10:30 30,609.96 30,641.24 30,606.91 30,639.88 151.1K
10:35 30,642.68 30,669.61 30,641.76 30,669.01 47.5K
10:40 30,669.01 30,674.60 30,651.86 30,651.86 962.6K
10:45 30,655.40 30,660.07 30,641.47 30,645.60 1,810.0K
10:50 30,645.82 30,654.23 30,640.97 30,653.59 115.3K
10:55 30,653.59 30,661.69 30,653.59 30,661.69 317.7K
11:00 30,660.22 30,660.22 30,636.72 30,637.90 65.6K
11:05 30,637.90 30,637.90 30,625.09 30,625.09 495.6K
11:10 30,624.46 30,624.46 30,602.82 30,609.04 114.9K
11:15 30,609.35 30,613.32 30,603.44 30,607.76 234.7K
11:20 30,606.72 30,623.27 30,606.72 30,621.92 236.9K
11:25 30,623.81 30,623.81 30,608.44 30,611.80 839.6K
11:30 30,611.80 30,615.85 30,605.86 30,605.86 26,134.6K
11:35 30,605.86 30,605.86 30,590.53 30,592.19 255.1K
11:40 30,598.00 30,604.13 30,588.94 30,599.47 1,329.7K
11:45 30,604.03 30,608.56 30,595.30 30,607.90 661.2K
11:50 30,607.90 30,621.10 30,607.90 30,614.78 1,092.4K
11:55 30,619.57 30,636.74 30,619.57 30,636.74 182.5K
12:00 30,638.13 30,650.64 30,634.84 30,650.64 1,058.0K
12:05 30,652.21 30,655.20 30,640.77 30,640.90 6,008.5K
12:10 30,639.84 30,647.12 30,632.62 30,643.65 1,791.5K
12:15 30,650.51 30,661.23 30,643.38 30,647.45 221.3K
12:20 30,646.36 30,649.88 30,635.60 30,641.44 37.6K
12:25 30,638.37 30,643.65 30,635.27 30,637.22 208.8K
12:30 30,638.54 30,658.81 30,638.54 30,652.78 367.3K
12:35 30,652.78 30,669.97 30,649.52 30,655.05 9,715.5K
12:40 30,657.08 30,657.08 30,647.75 30,649.86 868.0K
12:45 30,651.09 30,660.91 30,651.09 30,657.48 920.8K
12:50 30,657.48 30,662.61 30,645.62 30,650.13 218.8K
12:55 30,646.54 30,657.93 30,644.46 30,655.17 355.9K
13:00 30,653.70 30,658.17 30,650.54 30,658.17 1,059.0K
13:05 30,661.72 30,674.34 30,661.72 30,671.26 1,042.1K
13:10 30,675.00 30,687.90 30,669.14 30,683.32 1,356.3K
13:15 30,684.20 30,686.44 30,676.97 30,686.44 127.0K
13:20 30,685.55 30,701.89 30,685.55 30,694.76 153.1K
13:25 30,699.66 30,726.77 30,697.88 30,707.09 74.9K
13:30 30,707.09 30,724.25 30,702.62 30,723.40 37.3K
13:35 30,721.62 30,721.62 30,706.75 30,711.45 232.8K
13:40 30,711.45 30,712.17 30,702.28 30,702.44 404.5K
13:45 30,702.44 30,702.67 30,695.85 30,695.85 149.2K
13:50 30,695.85 30,695.85 30,680.62 30,681.65 292.1K
13:55 30,678.24 30,678.24 30,651.27 30,651.27 200.3K
14:00 30,650.38 30,653.00 30,634.83 30,637.55 125.8K
14:05 30,637.54 30,656.14 30,632.83 30,656.14 90.4K
14:10 30,654.67 30,661.16 30,651.12 30,659.49 103.4K
14:15 30,660.16 30,664.99 30,653.42 30,658.60 144.3K
14:20 30,658.60 30,674.50 30,658.60 30,668.28 82.1K
14:25 30,667.65 30,680.18 30,659.44 30,667.77 32.5K
14:30 30,667.46 30,674.61 30,661.14 30,674.53 79.1K
14:35 30,672.03 30,675.65 30,666.87 30,669.40 522.3K
14:40 30,671.04 30,671.04 30,656.83 30,656.83 1,775.7K
14:45 30,659.57 30,663.10 30,654.19 30,662.16 605.3K
14:50 30,664.03 30,673.03 30,659.57 30,669.97 98.8K
14:55 30,670.91 30,677.63 30,670.91 30,672.89 269.1K
15:00 30,672.26 30,685.83 30,672.26 30,684.76 310.5K
15:05 30,684.81 30,702.83 30,683.04 30,697.78 300.5K
15:10 30,701.05 30,701.72 30,680.12 30,680.12 185.2K
15:15 30,683.41 30,698.52 30,680.23 30,690.81 431.4K
15:20 30,689.88 30,701.69 30,687.86 30,701.69 362.6K
15:25 30,702.26 30,714.30 30,691.25 30,699.59 2,556.6K
15:30 30,701.46 30,706.81 30,686.95 30,706.81 304.8K
15:35 30,714.82 30,728.40 30,714.82 30,720.10 313.3K
15:40 30,730.77 30,740.17 30,727.96 30,734.02 304.4K
15:45 30,739.55 30,757.69 30,739.55 30,755.80 188.8K
15:50 30,755.80 30,790.18 30,755.80 30,790.18 614.7K
15:55 30,787.07 30,789.41 30,775.32 30,776.36 548.9K
16:00 30,772.29 30,779.14 30,757.59 30,763.49 986.2K
16:05 30,767.63 30,768.88 30,744.10 30,760.13 84.0K
16:10 30,760.39 30,761.08 30,735.27 30,735.27 285.6K
16:15 30,734.84 30,769.61 30,733.92 30,769.61 354.0K
16:20 30,769.61 30,769.61 30,742.99 30,758.61 2,961.0K
16:25 30,757.91 30,759.70 30,748.73 30,751.71 937.9K
16:30 30,756.94 30,756.94 30,739.77 30,747.11 464.3K
16:35 30,749.59 30,765.53 30,730.91 30,765.53 189.9K
16:40 30,759.31 30,759.31 30,739.49 30,739.49 111.3K
16:45 30,738.58 30,745.47 30,738.19 30,743.55 369.2K
16:50 30,743.55 30,756.04 30,736.39 30,736.39 810.7K
16:55 30,738.95 30,745.62 30,728.51 30,745.62 10,139.3K
17:00 30,745.62 30,760.34 30,737.98 30,757.21 1,369.2K
17:05 30,754.50 30,762.43 30,741.80 30,744.90 2,171.6K
17:10 30,746.27 30,766.25 30,746.27 30,763.19 6,117.0K
17:15 30,759.16 30,780.02 30,759.16 30,766.66 467.2K
17:20 30,769.47 30,797.17 30,765.08 30,796.57 503.1K
17:25 30,794.37 30,799.44 30,747.20 30,761.05 440.4K
17:30 30,782.98 30,782.98 30,782.98 30,782.98 79.8K
17:35 30,782.98 30,790.69 30,761.64 30,761.64 4,323.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar