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 31,999.81 32,034.61 31,988.14 31,991.29 4,947.3K
09:05 31,985.91 32,024.49 31,985.91 31,993.82 1,910.7K
09:10 31,994.55 32,012.28 31,962.33 31,962.33 292.0K
09:15 31,958.80 31,973.92 31,954.53 31,967.74 2,605.3K
09:20 31,974.89 31,987.82 31,966.38 31,970.54 1,484.4K
09:25 31,972.70 31,994.60 31,968.07 31,989.11 3,297.1K
09:30 31,980.01 32,021.36 31,977.54 32,021.36 2,377.7K
09:35 32,022.16 32,036.26 32,019.90 32,035.83 1,396.4K
09:40 32,036.58 32,087.64 32,035.79 32,086.09 1,554.9K
09:45 32,087.22 32,095.65 32,078.49 32,083.25 356.3K
09:50 32,087.81 32,088.83 32,079.65 32,082.31 1,339.3K
09:55 32,078.19 32,088.64 32,076.56 32,087.03 1,727.8K
10:00 32,087.25 32,091.28 32,068.50 32,078.66 869.6K
10:05 32,079.67 32,080.76 32,056.74 32,057.67 238.3K
10:10 32,056.67 32,059.05 32,047.95 32,057.51 136.5K
10:15 32,054.85 32,056.56 32,045.91 32,053.34 280.9K
10:20 32,053.56 32,053.56 32,036.33 32,047.65 191.9K
10:25 32,047.95 32,047.95 31,990.11 31,990.11 1,245.8K
10:30 31,990.16 31,990.16 31,965.79 31,971.63 178.3K
10:35 31,971.63 31,972.03 31,950.21 31,951.39 367.2K
10:40 31,951.39 31,951.39 31,935.37 31,942.85 274.7K
10:45 31,942.88 31,972.39 31,941.39 31,972.39 34.7K
10:50 31,971.47 31,972.65 31,961.25 31,970.53 1,204.2K
10:55 31,966.14 31,969.66 31,958.33 31,958.33 113.9K
11:00 31,966.00 31,981.17 31,958.61 31,980.42 303.0K
11:05 31,978.42 31,982.37 31,967.01 31,969.30 1,069.5K
11:10 31,969.30 31,976.75 31,961.05 31,976.75 282.8K
11:15 31,976.75 31,976.75 31,963.60 31,966.09 102.0K
11:20 31,969.76 31,977.02 31,966.63 31,976.56 3,707.1K
11:25 31,975.95 31,978.09 31,962.14 31,963.13 221.8K
11:30 31,963.51 31,963.51 31,953.16 31,958.05 192.0K
11:35 31,958.06 31,958.06 31,940.50 31,948.01 1,484.6K
11:40 31,949.78 31,949.78 31,937.80 31,941.26 146.4K
11:45 31,944.00 31,948.21 31,940.20 31,947.17 142.4K
11:50 31,947.17 31,953.44 31,938.50 31,948.57 478.8K
11:55 31,948.57 31,956.42 31,946.36 31,951.66 2,536.4K
12:00 31,951.66 31,954.77 31,945.01 31,947.15 78.2K
12:05 31,947.15 31,972.25 31,946.42 31,972.25 97.8K
12:10 31,974.25 31,975.61 31,957.48 31,971.02 235.7K
12:15 31,972.19 31,992.71 31,972.19 31,980.69 203.6K
12:20 31,981.17 31,981.17 31,969.35 31,969.35 49.6K
12:25 31,972.12 31,974.58 31,962.14 31,965.51 424.9K
12:30 31,964.31 31,983.33 31,964.31 31,980.74 101.5K
12:35 31,978.97 31,978.97 31,966.63 31,966.63 106.4K
12:40 31,966.11 31,981.92 31,963.39 31,980.53 52.9K
12:45 31,982.79 31,984.56 31,974.80 31,983.93 229.5K
12:50 31,985.37 32,000.44 31,985.37 32,000.44 598.0K
12:55 32,001.06 32,010.39 31,998.63 32,005.45 136.2K
13:00 32,005.45 32,019.45 31,997.77 32,007.23 101.8K
13:05 32,006.30 32,016.14 31,995.63 32,013.91 90.9K
13:10 32,010.39 32,010.39 31,982.32 31,983.24 100.9K
13:15 31,982.63 31,995.23 31,981.94 31,995.23 28.7K
13:20 31,995.85 31,999.89 31,991.59 31,999.89 39.0K
13:25 31,998.28 32,006.92 31,996.46 32,004.66 84.8K
13:30 32,004.66 32,010.70 32,002.59 32,008.21 584.5K
13:35 32,009.15 32,019.67 32,004.51 32,018.11 408.2K
13:40 32,017.50 32,020.06 32,014.60 32,020.06 105.7K
13:45 32,020.06 32,020.56 32,010.93 32,013.63 46.1K
13:50 32,013.63 32,013.63 31,995.12 31,995.12 18.7K
13:55 31,997.89 32,001.27 31,990.07 31,990.07 200.6K
14:00 31,990.25 31,990.25 31,978.08 31,980.53 422.5K
14:05 31,979.97 31,982.63 31,966.99 31,982.61 357.3K
14:10 31,983.71 31,983.71 31,971.80 31,975.85 151.3K
14:15 31,976.71 31,976.71 31,965.89 31,968.29 676.6K
14:20 31,986.82 31,986.82 31,949.42 31,949.42 1,289.4K
14:25 31,949.42 31,981.90 31,949.42 31,980.67 98.2K
14:30 31,980.67 31,982.88 31,963.27 31,969.31 46.8K
14:35 31,968.20 31,977.03 31,956.84 31,956.84 450.1K
14:40 31,953.15 31,966.73 31,937.31 31,950.18 173.6K
14:45 31,949.48 31,949.79 31,928.18 31,928.18 175.4K
14:50 31,932.69 31,938.51 31,921.31 31,938.51 111.6K
14:55 31,939.97 31,951.84 31,937.01 31,937.01 1,182.3K
15:00 31,935.05 31,941.08 31,927.59 31,931.28 164.6K
15:05 31,922.67 31,924.52 31,919.17 31,923.48 132.9K
15:10 31,926.25 31,932.24 31,922.52 31,932.24 176.7K
15:15 31,932.15 31,934.33 31,925.67 31,926.64 331.7K
15:20 31,925.43 31,936.51 31,924.08 31,924.57 106.4K
15:25 31,924.57 31,933.22 31,922.28 31,925.88 187.5K
15:30 31,929.59 31,930.48 31,866.25 31,867.07 290.0K
15:35 31,870.70 31,876.14 31,836.61 31,839.00 200.4K
15:40 31,826.66 31,836.92 31,816.16 31,818.98 613.1K
15:45 31,813.98 31,815.07 31,795.30 31,807.88 95.7K
15:50 31,807.88 31,818.18 31,801.41 31,805.83 472.8K
15:55 31,804.61 31,820.55 31,804.61 31,809.10 165.9K
16:00 31,809.80 31,845.91 31,809.80 31,832.91 107.5K
16:05 31,829.65 31,836.71 31,794.18 31,794.18 1,617.7K
16:10 31,792.61 31,796.66 31,782.97 31,782.97 70.0K
16:15 31,782.27 31,792.01 31,767.77 31,767.77 96.2K
16:20 31,760.22 31,776.28 31,753.93 31,765.94 184.5K
16:25 31,763.43 31,776.58 31,763.43 31,774.62 158.8K
16:30 31,778.78 31,780.56 31,754.71 31,754.71 90.9K
16:35 31,761.32 31,764.54 31,743.77 31,762.77 291.8K
16:40 31,762.58 31,766.17 31,750.80 31,758.97 69.8K
16:45 31,758.03 31,771.26 31,758.03 31,761.31 229.0K
16:50 31,761.31 31,776.58 31,761.31 31,776.58 661.5K
16:55 31,776.20 31,799.30 31,776.20 31,788.02 2,624.4K
17:00 31,788.02 31,793.03 31,784.58 31,788.34 302.2K
17:05 31,796.49 31,803.64 31,790.99 31,800.66 171.2K
17:10 31,800.66 31,803.48 31,788.54 31,798.35 68.5K
17:15 31,797.89 31,806.14 31,783.94 31,786.70 629.0K
17:20 31,787.37 31,787.37 31,768.91 31,780.07 774.2K
17:25 31,778.68 31,788.20 31,773.77 31,788.20 663.8K
17:30 31,788.28 31,788.28 31,788.28 31,788.28 7.1K
17:35 31,788.28 31,788.28 31,739.52 31,739.52 2,754.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar