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 31,998.79 32,009.95 31,911.20 32,002.93 7,582.8K
09:05 31,996.02 32,034.26 31,996.02 32,022.14 4,302.1K
09:10 32,023.79 32,027.05 31,993.52 32,020.17 774.2K
09:15 32,026.77 32,065.28 32,015.69 32,059.32 659.6K
09:20 32,069.14 32,069.14 32,039.15 32,053.78 724.0K
09:25 32,061.47 32,062.28 32,037.36 32,044.41 596.8K
09:30 32,031.23 32,042.70 31,992.57 32,004.84 141.2K
09:35 32,004.84 32,012.34 31,992.48 32,009.42 596.2K
09:40 32,014.94 32,055.75 32,001.98 32,055.69 778.9K
09:45 32,046.80 32,087.82 32,040.55 32,087.82 137.6K
09:50 32,088.03 32,088.03 32,063.41 32,063.41 4,147.2K
09:55 32,059.67 32,075.07 32,045.25 32,070.06 6,064.4K
10:00 32,073.93 32,081.29 32,059.16 32,059.16 1,057.3K
10:05 32,060.88 32,063.26 32,039.89 32,047.81 1,259.2K
10:10 32,049.05 32,068.25 32,049.05 32,058.65 1,356.3K
10:15 32,059.05 32,069.59 32,034.10 32,034.10 1,557.8K
10:20 32,036.03 32,043.70 32,029.69 32,029.69 1,136.0K
10:25 32,031.20 32,047.30 32,030.04 32,047.30 1,493.6K
10:30 32,051.53 32,060.27 32,035.47 32,051.93 1,484.8K
10:35 32,046.98 32,056.83 32,046.98 32,054.29 2,795.6K
10:40 32,054.29 32,057.29 32,042.47 32,054.77 4,211.5K
10:45 32,054.77 32,064.66 32,044.87 32,044.87 532.8K
10:50 32,044.05 32,046.63 32,016.78 32,016.78 2,398.7K
10:55 32,016.05 32,016.05 31,996.64 31,999.40 919.2K
11:00 31,997.09 32,004.32 31,997.09 31,997.12 654.0K
11:05 31,997.44 32,010.26 31,997.44 32,001.14 495.4K
11:10 32,001.14 32,001.67 31,991.34 31,998.56 792.4K
11:15 31,989.98 31,996.52 31,989.98 31,993.66 297.3K
11:20 31,997.03 32,004.04 31,991.76 31,999.51 167.7K
11:25 31,999.96 31,999.96 31,974.15 31,974.15 985.4K
11:30 31,971.24 31,977.65 31,965.92 31,970.07 3,559.3K
11:35 31,974.21 31,996.83 31,970.05 31,996.83 816.1K
11:40 31,994.73 32,009.59 31,991.67 32,008.35 1,140.9K
11:45 32,006.38 32,026.88 32,006.07 32,026.88 345.0K
11:50 32,028.67 32,034.13 32,013.76 32,016.53 827.1K
11:55 32,014.84 32,030.03 32,014.84 32,015.02 316.9K
12:00 32,013.16 32,013.16 31,990.52 31,995.14 1,192.2K
12:05 31,992.37 32,007.00 31,990.99 32,007.00 5,282.5K
12:10 32,005.92 32,005.92 31,983.57 31,998.24 449.3K
12:15 31,999.63 32,022.61 31,999.63 32,015.13 113.2K
12:20 32,008.13 32,017.22 32,000.06 32,000.06 162.4K
12:25 32,000.77 32,023.41 32,000.77 32,021.64 102.1K
12:30 32,022.26 32,023.19 32,015.15 32,015.15 406.9K
12:35 32,020.61 32,054.48 32,020.61 32,054.48 164.2K
12:40 32,054.48 32,054.99 32,042.02 32,052.34 408.3K
12:45 32,051.71 32,052.97 32,041.26 32,052.97 421.3K
12:50 32,052.97 32,052.97 32,029.24 32,029.92 926.9K
12:55 32,029.92 32,033.30 32,029.70 32,032.61 802.7K
13:00 32,033.16 32,038.91 32,031.09 32,031.09 1,144.8K
13:05 32,034.49 32,036.23 32,025.39 32,027.35 3,507.1K
13:10 32,026.51 32,026.51 32,016.83 32,017.60 3,664.1K
13:15 32,017.60 32,021.25 32,005.28 32,005.28 678.5K
13:20 32,005.27 32,015.11 32,003.46 32,005.81 5,418.0K
13:25 32,005.31 32,022.14 32,004.39 32,017.02 2,056.0K
13:30 32,015.47 32,015.47 32,002.81 32,009.74 1,244.9K
13:35 32,009.88 32,013.97 32,007.86 32,007.93 123.6K
13:40 32,005.45 32,015.62 31,986.26 31,986.26 137.7K
13:45 31,985.20 31,985.20 31,974.90 31,975.90 107.0K
13:50 31,972.31 31,987.15 31,971.42 31,987.08 155.8K
13:55 31,985.90 32,005.86 31,985.73 32,004.20 133.1K
14:00 32,003.96 32,018.38 32,003.96 32,018.38 91.7K
14:05 32,013.36 32,019.60 32,010.42 32,014.73 336.8K
14:10 32,015.42 32,019.00 32,005.83 32,019.00 268.0K
14:15 32,019.00 32,019.00 32,008.84 32,008.84 459.9K
14:20 32,008.84 32,015.16 31,999.74 32,000.81 216.7K
14:25 32,002.88 32,002.88 31,987.63 31,993.07 39.8K
14:30 31,993.17 32,004.75 31,993.17 31,996.12 118.2K
14:35 31,994.80 32,012.17 31,991.86 32,012.17 335.2K
14:40 32,010.31 32,024.66 32,010.31 32,020.91 298.1K
14:45 32,020.03 32,020.03 31,991.09 31,991.09 1,509.6K
14:50 31,987.67 31,987.67 31,970.43 31,970.43 849.4K
14:55 31,972.64 31,975.55 31,967.71 31,970.35 3,269.2K
15:00 31,967.39 31,983.61 31,967.39 31,982.24 1,788.5K
15:05 31,981.61 32,001.61 31,977.30 32,001.61 758.2K
15:10 32,002.79 32,012.45 31,995.74 32,012.45 1,218.8K
15:15 32,012.45 32,014.08 32,008.49 32,014.08 1,250.3K
15:20 32,015.63 32,017.61 32,011.69 32,013.42 299.6K
15:25 32,013.42 32,031.20 32,007.31 32,031.20 199.2K
15:30 32,031.20 32,031.20 32,022.96 32,026.06 644.0K
15:35 32,026.54 32,038.55 32,026.54 32,029.38 197.5K
15:40 32,029.19 32,029.19 32,015.95 32,021.07 238.5K
15:45 32,007.31 32,017.07 31,997.10 32,000.13 252.7K
15:50 31,996.78 32,009.92 31,995.69 32,009.67 215.7K
15:55 32,003.89 32,003.89 31,987.38 31,988.77 2,200.7K
16:00 31,989.38 32,001.21 31,975.17 31,975.17 161.1K
16:05 31,969.36 31,979.68 31,966.96 31,979.68 544.3K
16:10 31,977.90 31,981.88 31,967.23 31,967.23 253.5K
16:15 31,965.79 31,965.79 31,935.27 31,939.20 392.0K
16:20 31,935.86 31,949.54 31,933.75 31,939.09 2,511.7K
16:25 31,940.54 31,944.00 31,934.61 31,934.61 888.4K
16:30 31,934.61 31,936.00 31,912.18 31,917.25 181.0K
16:35 31,917.25 31,922.28 31,897.38 31,897.38 598.9K
16:40 31,894.69 31,899.99 31,889.10 31,890.74 275.1K
16:45 31,887.73 31,897.05 31,876.35 31,878.81 123.0K
16:50 31,878.81 31,878.81 31,861.68 31,871.69 221.0K
16:55 31,871.94 31,882.35 31,869.07 31,882.35 546.4K
17:00 31,883.97 31,893.83 31,882.54 31,883.78 1,628.9K
17:05 31,884.37 31,902.45 31,884.37 31,902.45 232.8K
17:10 31,902.46 31,902.58 31,890.56 31,892.10 304.3K
17:15 31,890.08 31,908.73 31,890.08 31,907.24 903.3K
17:20 31,906.62 31,933.92 31,905.37 31,916.53 754.8K
17:25 31,918.19 31,918.22 31,898.75 31,898.75 827.8K
17:30 31,889.72 31,889.72 31,889.72 31,889.72 12.8K
17:35 31,889.72 31,889.72 31,858.65 31,858.65 2,730.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar