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 30,844.16 30,881.40 30,841.58 30,878.98 751.2K
09:05 30,869.12 30,895.04 30,868.52 30,892.40 683.2K
09:10 30,891.96 30,924.83 30,888.19 30,905.65 999.6K
09:15 30,903.01 30,941.94 30,903.01 30,939.54 401.6K
09:20 30,939.54 30,984.29 30,927.69 30,984.29 233.1K
09:25 30,988.45 31,006.87 30,971.53 30,971.53 273.5K
09:30 30,960.47 30,993.18 30,960.47 30,983.64 406.0K
09:35 30,983.09 30,991.87 30,983.09 30,986.96 145.4K
09:40 30,990.19 30,990.19 30,949.30 30,949.30 367.4K
09:45 30,947.20 30,949.32 30,938.66 30,949.32 153.4K
09:50 30,947.76 30,962.54 30,945.12 30,961.09 330.8K
09:55 30,962.33 31,003.49 30,962.33 30,982.60 282.8K
10:00 30,979.82 30,981.70 30,961.98 30,967.85 165.5K
10:05 30,964.67 30,991.31 30,955.06 30,991.31 633.3K
10:10 30,994.19 31,020.44 30,985.73 31,020.44 377.3K
10:15 31,020.44 31,029.22 31,007.73 31,027.05 247.2K
10:20 31,023.32 31,028.74 31,009.87 31,019.78 146.9K
10:25 31,019.78 31,057.72 31,008.72 31,057.72 261.8K
10:30 31,045.83 31,064.10 31,045.83 31,055.64 306.3K
10:35 31,055.64 31,062.60 31,050.20 31,062.60 130.7K
10:40 31,062.60 31,080.14 31,058.03 31,078.78 252.0K
10:45 31,079.54 31,079.54 31,065.14 31,066.71 55.1K
10:50 31,069.48 31,089.08 31,065.69 31,087.14 246.4K
10:55 31,086.54 31,106.69 31,085.22 31,106.69 25,386.3K
11:00 31,112.89 31,127.57 31,100.94 31,104.67 9,462.9K
11:05 31,107.79 31,117.58 31,097.59 31,097.59 5,151.2K
11:10 31,099.48 31,104.99 31,087.48 31,089.81 6,503.0K
11:15 31,089.82 31,091.22 31,081.10 31,090.31 1,043.9K
11:20 31,090.31 31,122.62 31,090.31 31,121.70 179.7K
11:25 31,124.51 31,131.31 31,115.96 31,120.77 354.9K
11:30 31,125.10 31,136.17 31,115.79 31,136.17 230.7K
11:35 31,134.34 31,153.26 31,131.05 31,152.73 161.2K
11:40 31,150.95 31,168.75 31,150.95 31,168.75 284.3K
11:45 31,167.81 31,169.81 31,152.35 31,161.52 270.5K
11:50 31,152.43 31,157.16 31,139.86 31,151.61 262.4K
11:55 31,158.65 31,173.54 31,152.29 31,153.69 153.8K
12:00 31,156.73 31,164.45 31,156.68 31,160.15 163.5K
12:05 31,151.70 31,169.45 31,150.41 31,169.07 189.7K
12:10 31,170.25 31,183.28 31,170.25 31,175.96 84.5K
12:15 31,176.76 31,221.64 31,176.28 31,218.05 342.8K
12:20 31,218.95 31,238.91 31,218.95 31,231.28 395.5K
12:25 31,228.16 31,232.91 31,221.27 31,221.27 115.7K
12:30 31,222.67 31,239.57 31,222.05 31,222.05 230.7K
12:35 31,220.15 31,226.76 31,207.09 31,208.87 87.1K
12:40 31,207.72 31,224.74 31,206.34 31,223.58 95.4K
12:45 31,226.65 31,247.59 31,225.48 31,247.59 451.7K
12:50 31,248.76 31,248.76 31,203.54 31,203.54 1,443.5K
12:55 31,199.98 31,215.64 31,196.93 31,196.93 5,213.6K
13:00 31,182.40 31,202.07 31,182.40 31,200.52 3,676.5K
13:05 31,203.03 31,225.11 31,203.03 31,207.20 1,852.1K
13:10 31,214.92 31,218.12 31,214.16 31,218.12 6,677.8K
13:15 31,215.97 31,233.68 31,213.09 31,233.68 1,196.6K
13:20 31,234.42 31,234.42 31,212.82 31,215.38 2,532.7K
13:25 31,215.17 31,230.65 31,215.17 31,223.24 1,389.9K
13:30 31,223.24 31,230.21 31,217.01 31,217.01 4,011.8K
13:35 31,222.47 31,228.12 31,216.81 31,217.54 5,011.1K
13:40 31,217.03 31,235.08 31,213.77 31,228.59 4,018.9K
13:45 31,228.62 31,237.02 31,222.67 31,236.79 4,893.6K
13:50 31,240.81 31,252.03 31,240.81 31,243.85 167.7K
13:55 31,246.61 31,259.72 31,238.72 31,259.72 288.3K
14:00 31,251.78 31,256.41 31,245.80 31,251.42 212.5K
14:05 31,251.42 31,259.80 31,249.66 31,252.78 693.2K
14:10 31,247.73 31,254.80 31,244.87 31,244.87 103.9K
14:15 31,248.17 31,257.27 31,245.54 31,250.79 602.7K
14:20 31,250.79 31,265.17 31,250.79 31,259.96 48.0K
14:25 31,260.44 31,262.18 31,249.92 31,249.92 64.7K
14:30 31,249.92 31,260.69 31,249.92 31,254.19 109.2K
14:35 31,255.03 31,267.20 31,253.25 31,260.80 117.3K
14:40 31,259.99 31,259.99 31,249.02 31,253.07 175.3K
14:45 31,249.04 31,256.80 31,245.94 31,256.80 149.2K
14:50 31,255.40 31,263.34 31,250.73 31,263.34 120.3K
14:55 31,264.37 31,270.13 31,255.08 31,255.08 68.2K
15:00 31,254.10 31,256.51 31,246.50 31,246.50 709.1K
15:05 31,252.76 31,273.69 31,251.09 31,273.69 284.9K
15:10 31,273.69 31,278.24 31,256.06 31,256.06 191.2K
15:15 31,253.69 31,259.02 31,245.99 31,252.31 167.4K
15:20 31,252.20 31,254.38 31,247.99 31,250.68 451.2K
15:25 31,249.11 31,249.11 31,222.87 31,226.37 115.6K
15:30 31,223.13 31,255.68 31,223.13 31,253.35 76.2K
15:35 31,255.43 31,255.43 31,225.85 31,225.85 178.8K
15:40 31,219.23 31,243.74 31,215.62 31,243.74 245.9K
15:45 31,246.43 31,246.43 31,234.22 31,245.45 449.3K
15:50 31,243.85 31,257.56 31,237.94 31,257.45 587.7K
15:55 31,255.58 31,257.88 31,248.75 31,250.22 73.7K
16:00 31,248.02 31,251.58 31,237.06 31,239.62 146.1K
16:05 31,238.74 31,243.44 31,226.83 31,228.32 88.7K
16:10 31,226.76 31,238.88 31,224.14 31,225.14 124.2K
16:15 31,226.07 31,229.80 31,207.32 31,224.35 304.2K
16:20 31,224.83 31,235.54 31,216.41 31,216.41 247.2K
16:25 31,216.36 31,231.63 31,216.36 31,222.91 213.9K
16:30 31,222.43 31,238.59 31,222.43 31,235.95 65.9K
16:35 31,235.84 31,261.46 31,235.84 31,261.46 515.9K
16:40 31,259.20 31,267.41 31,256.34 31,267.41 185.5K
16:45 31,265.01 31,269.88 31,258.78 31,269.88 360.6K
16:50 31,275.23 31,288.73 31,270.64 31,285.26 248.2K
16:55 31,283.75 31,292.21 31,280.59 31,281.12 315.4K
17:00 31,281.47 31,281.47 31,267.05 31,269.73 416.4K
17:05 31,267.37 31,275.55 31,258.57 31,275.55 184.8K
17:10 31,278.29 31,290.64 31,272.85 31,285.76 250.2K
17:15 31,284.82 31,319.45 31,284.82 31,314.60 380.3K
17:20 31,315.30 31,328.04 31,312.54 31,328.04 478.8K
17:25 31,326.66 31,351.45 31,322.04 31,349.47 215.0K
17:30 31,347.85 31,347.85 31,347.85 31,347.85 8.6K
17:35 31,347.85 31,366.79 31,347.85 31,350.36 17,795.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar