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 31,400.21 31,431.47 31,385.07 31,394.05 3,031.4K
09:05 31,404.00 31,404.00 31,371.00 31,378.07 1,521.1K
09:10 31,369.16 31,369.16 31,338.58 31,350.95 419.6K
09:15 31,356.05 31,359.96 31,311.41 31,311.41 631.5K
09:20 31,307.95 31,324.54 31,304.06 31,324.54 238.0K
09:25 31,325.74 31,328.46 31,297.46 31,305.94 5,021.0K
09:30 31,308.22 31,308.22 31,261.65 31,261.65 3,587.5K
09:35 31,265.69 31,268.75 31,242.45 31,248.35 3,829.2K
09:40 31,253.66 31,262.47 31,243.30 31,257.73 1,164.7K
09:45 31,259.18 31,262.42 31,245.62 31,245.62 442.1K
09:50 31,228.12 31,228.12 31,204.06 31,207.31 301.3K
09:55 31,206.35 31,207.45 31,190.21 31,193.57 187.1K
10:00 31,192.63 31,217.78 31,187.79 31,217.78 2,905.3K
10:05 31,220.45 31,239.35 31,220.01 31,236.17 10,493.3K
10:10 31,235.46 31,238.57 31,216.66 31,227.37 2,006.8K
10:15 31,224.21 31,255.14 31,205.20 31,255.14 276.8K
10:20 31,252.58 31,280.92 31,252.27 31,280.92 236.8K
10:25 31,280.92 31,284.12 31,260.14 31,260.14 1,139.6K
10:30 31,258.54 31,278.75 31,255.99 31,275.90 612.8K
10:35 31,272.66 31,272.84 31,256.89 31,262.41 242.9K
10:40 31,263.49 31,266.06 31,253.82 31,256.50 389.0K
10:45 31,252.05 31,259.93 31,235.32 31,259.93 97.4K
10:50 31,258.94 31,261.00 31,240.17 31,244.06 94.2K
10:55 31,244.06 31,256.02 31,241.64 31,255.36 52.9K
11:00 31,251.24 31,262.29 31,234.65 31,234.65 5,925.7K
11:05 31,237.20 31,237.20 31,206.34 31,206.34 448.6K
11:10 31,204.32 31,206.17 31,189.95 31,200.75 218.0K
11:15 31,197.63 31,202.56 31,187.05 31,187.05 172.0K
11:20 31,185.03 31,204.77 31,185.03 31,199.05 53.3K
11:25 31,199.05 31,211.25 31,198.99 31,211.25 3,229.3K
11:30 31,211.25 31,229.90 31,211.25 31,228.82 3,184.5K
11:35 31,226.34 31,243.75 31,220.18 31,242.96 1,017.0K
11:40 31,242.30 31,247.79 31,237.96 31,238.69 650.4K
11:45 31,238.89 31,249.46 31,234.05 31,248.38 752.7K
11:50 31,248.69 31,266.93 31,248.67 31,263.83 1,414.4K
11:55 31,265.16 31,267.55 31,249.72 31,250.24 61.1K
12:00 31,251.03 31,259.46 31,247.00 31,247.00 157.2K
12:05 31,246.52 31,248.72 31,237.12 31,243.59 55.9K
12:10 31,244.05 31,244.05 31,231.52 31,234.60 85.3K
12:15 31,237.15 31,237.15 31,215.85 31,220.28 8,277.1K
12:20 31,221.10 31,222.83 31,213.93 31,215.25 2,071.2K
12:25 31,215.78 31,221.02 31,211.28 31,211.33 1,578.7K
12:30 31,212.92 31,234.39 31,210.84 31,234.39 860.4K
12:35 31,239.83 31,241.48 31,229.99 31,234.05 747.9K
12:40 31,234.75 31,242.28 31,234.75 31,242.20 64.6K
12:45 31,242.89 31,242.89 31,234.22 31,234.41 706.9K
12:50 31,234.41 31,235.45 31,222.72 31,224.01 181.8K
12:55 31,224.01 31,229.95 31,220.58 31,223.50 187.9K
13:00 31,223.31 31,230.14 31,220.78 31,227.32 2,614.4K
13:05 31,227.21 31,243.49 31,227.21 31,239.85 81.5K
13:10 31,239.85 31,242.52 31,233.74 31,233.74 196.9K
13:15 31,233.63 31,246.92 31,228.36 31,246.92 129.9K
13:20 31,244.75 31,244.75 31,234.51 31,235.89 194.6K
13:25 31,236.75 31,236.75 31,225.45 31,231.18 409.9K
13:30 31,229.26 31,235.36 31,229.26 31,233.84 75.6K
13:35 31,232.45 31,241.93 31,229.57 31,241.93 1,436.3K
13:40 31,240.01 31,243.88 31,236.89 31,239.20 1,222.5K
13:45 31,237.95 31,237.95 31,213.59 31,223.98 345.7K
13:50 31,223.97 31,234.66 31,220.37 31,232.40 1,127.5K
13:55 31,230.17 31,237.46 31,218.83 31,218.83 256.3K
14:00 31,216.44 31,222.80 31,213.40 31,216.50 236.8K
14:05 31,215.57 31,227.95 31,215.57 31,227.08 154.4K
14:10 31,227.08 31,227.08 31,212.46 31,212.46 250.1K
14:15 31,213.09 31,222.46 31,211.60 31,221.99 218.9K
14:20 31,221.99 31,224.42 31,216.90 31,217.30 720.6K
14:25 31,216.97 31,226.27 31,216.44 31,221.57 4,616.6K
14:30 31,221.89 31,240.48 31,220.95 31,240.48 796.5K
14:35 31,240.48 31,248.79 31,235.38 31,248.79 287.2K
14:40 31,252.31 31,252.31 31,236.60 31,244.20 1,889.8K
14:45 31,243.37 31,247.02 31,234.34 31,242.47 4,257.9K
14:50 31,242.19 31,253.85 31,233.63 31,250.74 865.4K
14:55 31,250.74 31,256.25 31,247.14 31,256.25 2,105.4K
15:00 31,256.25 31,265.28 31,253.83 31,262.66 1,822.7K
15:05 31,264.53 31,271.30 31,256.97 31,269.22 3,898.8K
15:10 31,269.41 31,283.12 31,264.69 31,282.43 952.4K
15:15 31,285.16 31,288.24 31,272.22 31,272.22 1,828.2K
15:20 31,272.04 31,276.84 31,261.97 31,276.84 410.5K
15:25 31,271.70 31,280.11 31,266.45 31,271.90 6,203.9K
15:30 31,273.78 31,274.47 31,259.89 31,259.89 1,653.4K
15:35 31,262.29 31,262.99 31,251.05 31,253.38 231.6K
15:40 31,253.90 31,266.41 31,253.90 31,266.41 189.3K
15:45 31,262.98 31,269.14 31,234.65 31,234.65 132.8K
15:50 31,233.69 31,253.66 31,232.53 31,252.38 1,757.0K
15:55 31,246.81 31,256.76 31,243.44 31,255.16 100.2K
16:00 31,255.16 31,267.11 31,252.22 31,262.26 186.5K
16:05 31,263.10 31,277.22 31,256.82 31,277.22 217.0K
16:10 31,277.46 31,282.10 31,270.75 31,277.23 1,663.4K
16:15 31,277.23 31,305.75 31,277.23 31,304.31 270.1K
16:20 31,303.61 31,319.53 31,301.45 31,319.53 452.9K
16:25 31,319.05 31,321.45 31,306.43 31,306.43 717.6K
16:30 31,309.43 31,309.43 31,283.84 31,284.64 1,383.7K
16:35 31,290.12 31,303.37 31,290.12 31,295.54 2,852.1K
16:40 31,296.38 31,300.38 31,284.10 31,284.37 1,026.9K
16:45 31,284.36 31,289.71 31,277.36 31,289.32 2,635.1K
16:50 31,287.52 31,291.02 31,279.55 31,279.55 686.1K
16:55 31,278.84 31,293.94 31,273.30 31,293.94 1,559.3K
17:00 31,292.66 31,305.88 31,290.12 31,303.60 722.6K
17:05 31,301.32 31,311.11 31,300.01 31,310.73 400.3K
17:10 31,314.33 31,339.10 31,314.33 31,328.97 565.6K
17:15 31,329.51 31,329.51 31,316.25 31,323.64 717.7K
17:20 31,320.27 31,335.79 31,309.08 31,335.79 644.6K
17:25 31,335.79 31,359.44 31,323.80 31,359.44 1,276.7K
17:30 31,371.80 31,371.80 31,371.80 31,371.80 85.7K
17:35 31,371.80 31,371.80 31,310.01 31,310.01 5,429.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar