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 31,759.38 31,759.38 31,681.50 31,736.49 707.5K
09:05 31,742.12 31,806.37 31,742.12 31,801.25 291.5K
09:10 31,796.81 31,799.15 31,784.62 31,795.13 330.7K
09:15 31,798.55 31,808.34 31,792.50 31,801.42 444.0K
09:20 31,803.23 31,816.96 31,793.42 31,815.47 1,970.3K
09:25 31,814.66 31,833.04 31,814.35 31,832.59 814.2K
09:30 31,829.72 31,872.99 31,828.00 31,872.99 155.5K
09:35 31,871.69 31,886.80 31,859.71 31,859.71 117.5K
09:40 31,859.50 31,894.43 31,857.94 31,887.53 835.5K
09:45 31,886.60 31,919.14 31,886.60 31,918.36 324.8K
09:50 31,917.32 31,930.25 31,907.00 31,913.91 3,512.4K
09:55 31,909.76 31,910.09 31,900.74 31,901.94 3,067.5K
10:00 31,901.95 31,977.32 31,901.95 31,977.32 1,354.2K
10:05 31,983.57 31,987.95 31,969.10 31,987.16 418.2K
10:10 31,980.03 32,004.79 31,977.37 31,999.56 117.0K
10:15 32,000.88 32,009.12 31,988.35 32,009.12 442.9K
10:20 32,008.55 32,032.69 32,008.55 32,023.55 1,058.0K
10:25 32,021.63 32,024.13 32,007.05 32,010.29 388.2K
10:30 32,012.86 32,024.41 32,008.32 32,010.03 853.5K
10:35 32,003.47 32,003.47 31,992.97 32,000.49 1,721.1K
10:40 32,000.49 32,011.48 31,997.22 32,011.48 337.3K
10:45 32,006.22 32,031.69 32,003.99 32,029.44 4,761.1K
10:50 32,028.77 32,031.98 32,010.58 32,031.98 595.0K
10:55 32,031.98 32,034.21 32,023.02 32,023.02 1,943.4K
11:00 32,021.81 32,024.62 32,011.19 32,011.19 196.1K
11:05 32,008.68 32,023.88 32,008.68 32,022.92 78.2K
11:10 32,023.81 32,023.81 32,007.14 32,009.89 89.0K
11:15 32,010.20 32,018.04 32,010.20 32,013.16 115.1K
11:20 32,013.81 32,017.81 32,009.10 32,009.10 80.9K
11:25 32,007.67 32,008.71 32,003.77 32,008.71 98.5K
11:30 32,007.63 32,013.66 32,005.00 32,005.86 807.6K
11:35 32,003.66 32,017.08 32,003.25 32,014.41 460.2K
11:40 32,014.88 32,016.94 32,004.16 32,007.17 661.9K
11:45 32,009.02 32,030.04 32,009.02 32,015.48 174.1K
11:50 32,007.52 32,009.44 32,000.39 32,008.90 127.8K
11:55 32,008.90 32,010.04 32,004.10 32,004.10 43.8K
12:00 32,004.10 32,004.10 31,992.03 32,003.84 765.4K
12:05 32,000.37 32,007.32 31,997.15 32,006.27 169.2K
12:10 32,006.27 32,008.90 31,994.75 31,997.13 196.9K
12:15 32,000.24 32,003.23 31,994.48 32,000.04 417.1K
12:20 32,001.81 32,015.91 32,001.81 32,010.12 117.6K
12:25 32,012.17 32,021.99 32,011.35 32,016.74 738.6K
12:30 32,017.54 32,024.05 32,014.76 32,014.76 5,111.7K
12:35 32,012.77 32,012.77 32,002.00 32,007.06 1,597.8K
12:40 32,007.06 32,007.06 31,997.46 32,002.78 875.9K
12:45 32,002.78 32,004.33 31,987.01 31,994.94 70.0K
12:50 31,992.51 31,996.00 31,985.86 31,996.00 621.2K
12:55 31,996.00 31,996.00 31,981.49 31,981.73 1,217.5K
13:00 31,981.32 31,981.32 31,971.15 31,973.93 366.9K
13:05 31,974.65 31,977.82 31,971.06 31,972.82 366.2K
13:10 31,972.30 31,973.95 31,970.46 31,970.81 358.3K
13:15 31,969.31 31,969.98 31,964.95 31,966.65 953.4K
13:20 31,966.65 31,980.14 31,966.65 31,980.14 150.3K
13:25 31,980.14 31,980.14 31,973.35 31,974.70 653.5K
13:30 31,974.39 31,976.02 31,965.15 31,968.34 773.4K
13:35 31,968.34 31,968.34 31,959.35 31,964.83 1,648.8K
13:40 31,964.13 31,968.39 31,959.78 31,959.78 3,334.1K
13:45 31,959.78 31,959.96 31,941.15 31,946.27 76.5K
13:50 31,946.04 31,949.40 31,943.71 31,945.19 808.2K
13:55 31,945.19 31,949.66 31,937.88 31,937.96 74.3K
14:00 31,939.64 31,966.18 31,939.64 31,966.18 1,245.8K
14:05 31,966.17 31,981.49 31,920.86 31,920.86 661.4K
14:10 31,920.96 31,923.93 31,896.63 31,907.84 2,514.6K
14:15 31,909.24 31,910.00 31,892.13 31,892.13 2,254.1K
14:20 31,893.21 31,897.31 31,877.31 31,878.21 528.8K
14:25 31,878.21 31,880.80 31,875.44 31,878.55 304.6K
14:30 31,878.55 31,912.47 31,878.55 31,912.47 302.8K
14:35 31,915.65 31,925.44 31,911.87 31,925.44 214.1K
14:40 31,925.44 31,933.45 31,920.07 31,933.22 352.3K
14:45 31,933.22 31,938.96 31,930.83 31,930.83 1,236.9K
14:50 31,929.27 31,934.49 31,927.47 31,931.71 702.8K
14:55 31,930.17 31,934.09 31,925.21 31,927.86 530.9K
15:00 31,924.79 31,927.23 31,916.26 31,926.15 79.4K
15:05 31,926.96 31,928.16 31,916.15 31,918.40 800.7K
15:10 31,918.40 31,923.92 31,912.04 31,923.92 2,420.5K
15:15 31,923.44 31,931.09 31,919.02 31,930.95 8,403.0K
15:20 31,930.95 31,930.95 31,920.68 31,920.68 193.2K
15:25 31,917.94 31,920.16 31,912.70 31,919.71 135.1K
15:30 31,920.40 31,920.40 31,899.96 31,901.13 270.5K
15:35 31,904.14 31,904.14 31,877.32 31,878.02 119.0K
15:40 31,877.67 31,893.68 31,877.67 31,888.71 195.7K
15:45 31,885.44 31,901.77 31,885.44 31,888.42 226.5K
15:50 31,886.37 31,886.37 31,876.51 31,876.51 92.2K
15:55 31,874.87 31,878.40 31,869.31 31,872.92 204.2K
16:00 31,875.29 31,885.35 31,868.12 31,868.12 1,006.3K
16:05 31,868.38 31,886.61 31,868.38 31,879.47 186.4K
16:10 31,879.29 31,879.29 31,868.59 31,870.45 170.2K
16:15 31,874.32 31,875.17 31,866.22 31,873.72 97.2K
16:20 31,873.72 31,881.12 31,847.46 31,850.84 81.4K
16:25 31,832.26 31,847.56 31,827.80 31,829.22 89.2K
16:30 31,829.66 31,839.85 31,829.66 31,836.24 821.3K
16:35 31,836.43 31,850.24 31,833.63 31,837.28 79.1K
16:40 31,842.11 31,847.18 31,818.83 31,821.05 970.5K
16:45 31,818.74 31,824.70 31,810.71 31,810.71 173.6K
16:50 31,812.12 31,817.90 31,797.30 31,801.92 280.1K
16:55 31,800.54 31,809.37 31,797.76 31,809.37 1,296.9K
17:00 31,807.45 31,815.78 31,802.37 31,815.78 390.9K
17:05 31,816.86 31,842.51 31,815.00 31,842.51 839.3K
17:10 31,843.51 31,852.13 31,843.51 31,844.70 234.8K
17:15 31,842.14 31,845.08 31,824.64 31,828.21 267.2K
17:20 31,829.25 31,831.13 31,815.56 31,826.91 433.6K
17:25 31,820.62 31,825.30 31,809.30 31,815.19 423.7K
17:30 31,829.49 31,829.49 31,829.49 31,829.49 14.5K
17:35 31,829.49 31,829.49 31,796.00 31,796.00 20,375.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar