FTSE Italia Small Cap (FTITSC)

FTITSC
🏛️ Italien →
36,433.15
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 31,592.92 31,595.71 31,549.13 31,549.13 1,547.6K
09:05 31,545.62 31,606.52 31,545.62 31,606.52 1,083.9K
09:10 31,599.61 31,616.38 31,573.43 31,586.94 447.2K
09:15 31,584.21 31,603.27 31,584.21 31,595.54 1,860.8K
09:20 31,594.39 31,594.39 31,576.65 31,587.65 292.4K
09:25 31,587.31 31,598.04 31,579.61 31,585.34 328.5K
09:30 31,588.83 31,589.82 31,571.49 31,584.28 332.4K
09:35 31,580.93 31,580.93 31,544.26 31,554.41 362.9K
09:40 31,555.09 31,558.85 31,534.50 31,546.59 1,360.9K
09:45 31,555.25 31,555.25 31,531.23 31,549.09 5,855.0K
09:50 31,548.40 31,570.45 31,540.48 31,540.48 1,015.7K
09:55 31,555.16 31,590.11 31,552.21 31,578.84 854.3K
10:00 31,581.47 31,609.65 31,580.62 31,609.65 700.2K
10:05 31,613.80 31,613.80 31,594.49 31,605.68 196.5K
10:10 31,611.33 31,633.66 31,593.64 31,633.66 239.4K
10:15 31,642.77 31,666.70 31,641.77 31,647.05 408.4K
10:20 31,647.05 31,665.80 31,642.29 31,665.19 93.9K
10:25 31,668.20 31,675.71 31,665.04 31,667.00 111.8K
10:30 31,675.82 31,677.93 31,654.84 31,668.05 163.1K
10:35 31,668.05 31,669.79 31,654.83 31,664.59 43.6K
10:40 31,664.59 31,667.90 31,663.05 31,663.24 74.6K
10:45 31,659.97 31,680.38 31,656.21 31,677.08 408.8K
10:50 31,676.94 31,681.56 31,670.62 31,679.07 1,171.9K
10:55 31,679.96 31,679.96 31,670.52 31,670.52 324.8K
11:00 31,670.08 31,670.77 31,650.64 31,651.74 1,994.5K
11:05 31,651.39 31,659.40 31,651.39 31,657.71 730.8K
11:10 31,655.72 31,656.68 31,649.89 31,656.10 923.4K
11:15 31,650.56 31,652.20 31,643.09 31,646.74 369.6K
11:20 31,646.74 31,655.97 31,646.74 31,649.67 86.7K
11:25 31,649.67 31,654.38 31,644.98 31,647.41 1,545.8K
11:30 31,644.94 31,653.94 31,638.93 31,650.90 552.9K
11:35 31,650.90 31,655.45 31,643.41 31,646.70 88.0K
11:40 31,647.00 31,656.99 31,643.32 31,653.28 84.7K
11:45 31,650.11 31,650.11 31,601.60 31,601.60 3,347.3K
11:50 31,600.71 31,619.54 31,587.65 31,610.52 1,050.3K
11:55 31,616.09 31,620.33 31,584.03 31,585.41 397.8K
12:00 31,587.89 31,593.57 31,576.16 31,591.83 112.6K
12:05 31,593.06 31,593.06 31,563.19 31,568.33 536.0K
12:10 31,573.10 31,580.69 31,551.82 31,561.25 255.0K
12:15 31,562.34 31,574.67 31,556.94 31,572.46 72.6K
12:20 31,572.46 31,572.63 31,563.23 31,572.63 35.0K
12:25 31,576.14 31,581.58 31,569.87 31,579.02 677.5K
12:30 31,575.43 31,576.82 31,561.47 31,566.33 548.9K
12:35 31,566.33 31,577.54 31,562.07 31,564.81 147.4K
12:40 31,563.41 31,564.94 31,554.09 31,563.46 584.6K
12:45 31,563.46 31,570.53 31,556.99 31,556.99 16.5K
12:50 31,556.42 31,571.62 31,556.42 31,569.58 131.4K
12:55 31,566.81 31,569.55 31,566.81 31,568.67 456.5K
13:00 31,564.48 31,568.43 31,560.95 31,564.88 408.8K
13:05 31,564.24 31,564.24 31,549.11 31,549.11 122.6K
13:10 31,549.11 31,556.07 31,545.75 31,552.63 995.9K
13:15 31,552.63 31,553.02 31,543.09 31,543.09 173.0K
13:20 31,543.09 31,553.12 31,543.09 31,544.57 221.6K
13:25 31,541.77 31,546.56 31,535.03 31,535.03 188.6K
13:30 31,533.47 31,537.04 31,520.47 31,524.20 378.7K
13:35 31,524.05 31,543.62 31,522.63 31,541.79 72.4K
13:40 31,542.15 31,553.25 31,542.15 31,552.06 140.9K
13:45 31,548.09 31,551.99 31,548.01 31,548.67 706.9K
13:50 31,549.03 31,549.03 31,533.63 31,536.37 371.8K
13:55 31,537.42 31,550.97 31,537.42 31,539.84 267.6K
14:00 31,538.66 31,538.66 31,529.45 31,533.16 199.7K
14:05 31,533.97 31,548.25 31,531.73 31,532.35 408.5K
14:10 31,530.96 31,536.37 31,527.23 31,527.23 128.9K
14:15 31,526.61 31,527.26 31,509.17 31,513.73 136.9K
14:20 31,513.01 31,515.20 31,508.11 31,515.20 492.6K
14:25 31,515.20 31,515.30 31,502.82 31,502.82 318.3K
14:30 31,504.75 31,518.76 31,496.29 31,518.76 297.2K
14:35 31,518.76 31,527.06 31,515.31 31,525.64 474.9K
14:40 31,526.52 31,527.90 31,503.28 31,503.28 1,088.3K
14:45 31,503.98 31,517.42 31,499.42 31,510.55 273.8K
14:50 31,510.55 31,518.66 31,499.23 31,514.97 804.0K
14:55 31,514.97 31,516.37 31,502.84 31,512.72 533.1K
15:00 31,510.45 31,534.53 31,509.60 31,525.38 2,457.1K
15:05 31,525.53 31,530.50 31,520.67 31,528.82 409.4K
15:10 31,531.01 31,531.01 31,519.90 31,530.91 520.1K
15:15 31,530.91 31,550.47 31,530.91 31,541.23 498.3K
15:20 31,540.64 31,542.72 31,524.73 31,528.58 691.1K
15:25 31,523.70 31,523.70 31,482.38 31,482.38 198.6K
15:30 31,482.86 31,483.47 31,466.58 31,473.78 99.9K
15:35 31,476.62 31,505.95 31,463.93 31,505.95 189.7K
15:40 31,508.47 31,519.20 31,501.83 31,501.83 429.4K
15:45 31,503.73 31,527.72 31,503.73 31,527.72 96.6K
15:50 31,527.72 31,532.78 31,522.72 31,524.33 168.6K
15:55 31,524.33 31,542.04 31,524.33 31,539.56 4,462.0K
16:00 31,530.38 31,539.95 31,515.47 31,539.30 5,647.5K
16:05 31,539.30 31,539.30 31,461.98 31,461.98 688.6K
16:10 31,461.98 31,483.60 31,461.18 31,483.60 454.9K
16:15 31,485.26 31,496.78 31,481.26 31,481.26 179.5K
16:20 31,488.72 31,504.02 31,485.15 31,503.29 229.4K
16:25 31,502.60 31,524.66 31,502.60 31,509.22 156.7K
16:30 31,507.37 31,508.86 31,494.20 31,504.26 317.8K
16:35 31,501.97 31,504.98 31,490.02 31,502.59 591.1K
16:40 31,503.07 31,525.01 31,494.42 31,499.62 137.8K
16:45 31,501.45 31,507.63 31,490.55 31,507.63 214.2K
16:50 31,508.78 31,516.63 31,501.12 31,509.56 337.3K
16:55 31,506.02 31,513.13 31,504.76 31,507.05 136.7K
17:00 31,512.97 31,541.63 31,512.97 31,541.63 289.6K
17:05 31,534.49 31,537.84 31,511.41 31,515.24 300.2K
17:10 31,520.36 31,530.11 31,517.06 31,519.94 731.0K
17:15 31,518.69 31,536.78 31,517.71 31,536.78 1,164.6K
17:20 31,537.72 31,555.40 31,533.54 31,540.89 639.3K
17:25 31,531.56 31,531.56 31,508.58 31,508.58 1,334.8K
17:30 31,516.20 31,516.20 31,516.20 31,516.20 54.7K
17:35 31,516.20 31,525.12 31,508.97 31,525.12 3,358.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar