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 31,407.87 31,410.19 31,375.69 31,375.69 4,862.6K
09:05 31,376.51 31,391.67 31,365.55 31,388.16 3,395.9K
09:10 31,389.11 31,402.86 31,382.09 31,399.22 1,858.9K
09:15 31,395.59 31,421.45 31,390.85 31,415.40 1,477.7K
09:20 31,413.40 31,449.28 31,409.71 31,431.92 1,118.5K
09:25 31,444.80 31,470.16 31,444.80 31,470.16 2,464.9K
09:30 31,465.32 31,491.57 31,461.64 31,491.57 2,227.1K
09:35 31,488.69 31,510.13 31,488.69 31,503.12 2,438.1K
09:40 31,501.03 31,501.03 31,481.94 31,484.80 261.3K
09:45 31,494.29 31,498.30 31,477.49 31,485.18 237.5K
09:50 31,485.59 31,529.61 31,485.59 31,528.40 545.4K
09:55 31,528.36 31,537.52 31,522.96 31,524.28 375.8K
10:00 31,532.86 31,534.80 31,511.88 31,534.80 325.8K
10:05 31,528.82 31,551.88 31,528.82 31,551.88 698.8K
10:10 31,550.88 31,555.53 31,545.66 31,545.66 398.2K
10:15 31,538.02 31,540.07 31,521.30 31,528.16 318.8K
10:20 31,528.16 31,538.84 31,524.53 31,538.84 171.6K
10:25 31,540.37 31,540.37 31,530.69 31,538.28 57.7K
10:30 31,539.86 31,552.31 31,536.01 31,540.38 216.5K
10:35 31,542.22 31,543.19 31,529.10 31,529.10 251.3K
10:40 31,530.11 31,530.11 31,519.99 31,520.80 498.8K
10:45 31,520.29 31,524.45 31,507.50 31,522.87 219.5K
10:50 31,525.64 31,538.80 31,525.64 31,538.80 215.7K
10:55 31,543.45 31,545.68 31,532.11 31,544.93 279.1K
11:00 31,544.56 31,561.39 31,544.56 31,555.99 290.1K
11:05 31,549.32 31,551.96 31,530.36 31,533.57 194.3K
11:10 31,533.57 31,545.57 31,532.26 31,539.06 601.7K
11:15 31,532.74 31,539.44 31,515.40 31,524.00 79.1K
11:20 31,528.60 31,540.97 31,516.49 31,532.61 112.0K
11:25 31,532.83 31,540.51 31,527.05 31,527.05 479.9K
11:30 31,528.29 31,532.78 31,521.55 31,532.78 151.4K
11:35 31,536.31 31,543.50 31,531.17 31,537.48 724.9K
11:40 31,539.06 31,545.11 31,524.36 31,537.38 188.0K
11:45 31,538.32 31,543.68 31,529.57 31,529.57 366.9K
11:50 31,529.57 31,546.90 31,527.56 31,546.38 202.3K
11:55 31,546.38 31,564.98 31,544.76 31,564.98 61.7K
12:00 31,564.09 31,571.45 31,560.83 31,564.64 92.4K
12:05 31,563.56 31,563.56 31,545.29 31,555.01 123.9K
12:10 31,557.37 31,569.34 31,557.37 31,566.34 81.7K
12:15 31,563.33 31,566.52 31,556.02 31,562.15 301.0K
12:20 31,563.11 31,568.41 31,554.33 31,560.02 222.2K
12:25 31,556.91 31,570.57 31,555.73 31,569.34 103.2K
12:30 31,571.04 31,589.04 31,571.04 31,585.40 234.7K
12:35 31,586.27 31,611.50 31,586.27 31,605.36 213.1K
12:40 31,610.98 31,628.57 31,610.98 31,627.01 239.5K
12:45 31,618.14 31,626.58 31,610.65 31,623.65 252.3K
12:50 31,625.01 31,632.09 31,621.25 31,629.36 415.1K
12:55 31,630.27 31,641.04 31,627.28 31,641.04 112.8K
13:00 31,644.92 31,649.45 31,635.14 31,646.22 98.3K
13:05 31,646.01 31,646.01 31,636.17 31,645.49 371.4K
13:10 31,646.43 31,646.43 31,631.27 31,634.88 183.2K
13:15 31,632.93 31,648.25 31,632.93 31,648.25 152.5K
13:20 31,621.85 31,622.95 31,597.16 31,602.11 277.2K
13:25 31,602.11 31,608.82 31,600.38 31,608.05 166.4K
13:30 31,609.23 31,621.04 31,609.23 31,615.79 420.1K
13:35 31,615.06 31,624.88 31,612.69 31,624.88 335.5K
13:40 31,624.04 31,624.04 31,467.52 31,467.52 556.5K
13:45 31,444.60 31,444.60 31,316.74 31,316.74 737.3K
13:50 31,305.27 31,305.27 31,195.84 31,235.90 12,414.2K
13:55 31,235.18 31,237.82 31,140.32 31,140.32 1,668.1K
14:00 31,131.30 31,131.30 31,061.03 31,061.03 606.2K
14:05 31,059.00 31,059.00 30,959.42 30,971.69 563.9K
14:10 30,954.59 30,954.59 30,862.85 30,881.98 378.3K
14:15 30,869.67 30,915.15 30,849.90 30,909.24 296.4K
14:20 30,909.87 30,948.01 30,899.48 30,948.01 3,261.8K
14:25 30,946.20 31,030.11 30,946.20 31,028.83 530.8K
14:30 31,027.70 31,087.97 31,027.70 31,086.16 596.8K
14:35 31,083.32 31,103.43 31,083.32 31,098.25 270.9K
14:40 31,100.74 31,109.52 31,086.00 31,104.74 450.3K
14:45 31,104.69 31,106.86 31,052.30 31,058.10 269.6K
14:50 31,061.22 31,075.23 31,061.22 31,067.19 301.0K
14:55 31,065.08 31,084.52 31,062.47 31,078.52 6,265.5K
15:00 31,074.82 31,080.33 31,071.00 31,075.90 1,068.8K
15:05 31,085.45 31,085.45 31,053.35 31,069.33 2,884.1K
15:10 31,068.18 31,071.03 31,030.19 31,030.19 585.3K
15:15 31,032.40 31,035.26 31,011.18 31,015.79 246.1K
15:20 31,025.76 31,046.26 31,025.76 31,041.29 126.5K
15:25 31,040.53 31,092.09 31,040.53 31,092.09 265.7K
15:30 31,092.09 31,186.65 31,091.59 31,186.65 6,700.7K
15:35 31,189.37 31,207.11 31,189.37 31,201.57 2,661.3K
15:40 31,199.35 31,213.30 31,198.45 31,198.45 1,299.7K
15:45 31,200.59 31,202.29 31,171.62 31,176.63 2,172.4K
15:50 31,179.74 31,183.34 31,171.32 31,177.49 16,468.9K
15:55 31,174.29 31,186.97 31,173.30 31,186.97 397.9K
16:00 31,187.88 31,218.63 31,187.88 31,216.89 110.6K
16:05 31,219.57 31,246.29 31,219.57 31,243.05 8,190.3K
16:10 31,239.47 31,254.60 31,233.15 31,242.85 143.3K
16:15 31,240.08 31,240.35 31,223.03 31,224.15 329.7K
16:20 31,215.35 31,222.90 31,211.29 31,222.90 860.9K
16:25 31,222.14 31,236.12 31,222.14 31,235.50 172.5K
16:30 31,247.98 31,250.29 31,237.63 31,249.85 152.8K
16:35 31,247.75 31,256.68 31,242.76 31,250.32 256.6K
16:40 31,249.15 31,268.19 31,249.15 31,267.60 133.5K
16:45 31,267.60 31,277.02 31,267.60 31,275.46 63.9K
16:50 31,274.39 31,278.86 31,258.25 31,263.04 342.0K
16:55 31,258.96 31,260.41 31,246.88 31,246.88 8,441.9K
17:00 31,246.89 31,246.89 31,235.77 31,239.38 175.6K
17:05 31,237.82 31,262.44 31,237.82 31,249.60 123.1K
17:10 31,246.85 31,261.62 31,246.85 31,250.10 308.9K
17:15 31,250.04 31,255.24 31,241.41 31,244.50 344.9K
17:20 31,231.49 31,251.98 31,230.96 31,246.51 194.7K
17:25 31,243.01 31,244.48 31,221.56 31,237.47 647.9K
17:30 31,235.83 31,235.83 31,235.83 31,235.83 15.4K
17:35 31,235.83 31,235.83 31,173.15 31,173.15 9,293.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar