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 31,538.31 31,538.31 31,482.77 31,482.77 2,292.1K
09:05 31,484.66 31,493.33 31,466.88 31,493.33 1,483.2K
09:10 31,493.44 31,500.74 31,458.53 31,458.53 1,185.5K
09:15 31,459.46 31,481.57 31,459.17 31,473.14 470.6K
09:20 31,473.14 31,502.98 31,471.71 31,501.20 171.5K
09:25 31,507.75 31,530.37 31,507.75 31,526.55 59.1K
09:30 31,528.65 31,556.47 31,525.61 31,527.51 2,494.2K
09:35 31,527.42 31,527.42 31,512.18 31,512.18 3,930.4K
09:40 31,521.56 31,558.36 31,521.56 31,557.50 4,404.5K
09:45 31,556.35 31,561.55 31,540.04 31,551.30 2,405.8K
09:50 31,551.71 31,561.09 31,543.40 31,548.44 298.7K
09:55 31,550.40 31,560.98 31,546.39 31,560.98 2,396.1K
10:00 31,560.98 31,576.17 31,555.21 31,564.38 757.2K
10:05 31,568.62 31,594.25 31,566.11 31,589.00 782.8K
10:10 31,581.29 31,583.16 31,564.57 31,574.77 75.5K
10:15 31,573.98 31,577.69 31,549.70 31,549.70 347.3K
10:20 31,549.70 31,563.34 31,543.42 31,555.93 1,354.5K
10:25 31,555.72 31,588.69 31,548.37 31,586.38 92.9K
10:30 31,582.85 31,605.69 31,582.85 31,600.81 466.8K
10:35 31,600.81 31,603.68 31,589.65 31,589.65 198.6K
10:40 31,585.44 31,596.58 31,576.56 31,594.17 88.1K
10:45 31,594.87 31,601.17 31,565.34 31,565.34 310.8K
10:50 31,564.55 31,576.17 31,550.75 31,551.97 5,723.6K
10:55 31,532.13 31,558.06 31,531.66 31,535.77 649.3K
11:00 31,535.77 31,553.26 31,533.11 31,551.41 199.3K
11:05 31,550.00 31,572.47 31,548.79 31,570.45 422.2K
11:10 31,570.45 31,587.25 31,562.33 31,584.77 335.7K
11:15 31,584.77 31,608.84 31,584.77 31,603.00 190.5K
11:20 31,602.69 31,603.97 31,588.89 31,600.09 80.6K
11:25 31,603.92 31,617.94 31,603.21 31,609.04 368.5K
11:30 31,606.58 31,608.75 31,575.23 31,577.42 322.4K
11:35 31,577.83 31,589.54 31,572.15 31,587.34 150.0K
11:40 31,589.16 31,590.36 31,571.54 31,571.65 334.4K
11:45 31,576.37 31,597.79 31,576.37 31,590.22 95.2K
11:50 31,588.77 31,588.77 31,575.54 31,583.15 735.9K
11:55 31,580.95 31,590.39 31,578.97 31,590.15 404.6K
12:00 31,590.95 31,633.10 31,584.33 31,629.15 580.4K
12:05 31,631.36 31,632.42 31,604.90 31,604.90 35.8K
12:10 31,600.50 31,639.47 31,600.50 31,635.06 174.3K
12:15 31,630.93 31,634.25 31,626.53 31,634.25 283.3K
12:20 31,635.06 31,643.19 31,622.38 31,628.19 134.2K
12:25 31,627.85 31,635.98 31,627.85 31,629.83 35.7K
12:30 31,629.83 31,631.18 31,624.90 31,627.75 99.2K
12:35 31,626.95 31,636.77 31,621.28 31,636.77 69.1K
12:40 31,636.77 31,645.26 31,622.54 31,631.35 2,045.6K
12:45 31,631.35 31,631.35 31,609.70 31,610.76 137.1K
12:50 31,610.43 31,620.67 31,600.82 31,618.25 506.5K
12:55 31,616.61 31,635.18 31,616.08 31,635.18 80.6K
13:00 31,635.79 31,639.64 31,607.69 31,619.18 301.3K
13:05 31,617.65 31,622.19 31,615.00 31,622.19 130.4K
13:10 31,621.10 31,621.10 31,589.49 31,598.70 321.7K
13:15 31,598.70 31,602.01 31,587.91 31,602.01 160.3K
13:20 31,602.01 31,603.90 31,595.71 31,602.05 135.1K
13:25 31,606.18 31,606.18 31,595.40 31,595.40 73.7K
13:30 31,595.40 31,595.40 31,575.54 31,575.81 189.8K
13:35 31,575.81 31,596.16 31,571.45 31,596.16 107.6K
13:40 31,596.16 31,597.01 31,575.88 31,578.88 99.7K
13:45 31,578.88 31,582.28 31,575.87 31,577.05 528.4K
13:50 31,577.05 31,585.72 31,574.61 31,576.34 188.7K
13:55 31,573.70 31,604.85 31,573.70 31,596.04 181.5K
14:00 31,596.29 31,599.64 31,573.96 31,577.18 216.0K
14:05 31,581.53 31,583.54 31,577.26 31,583.54 69.3K
14:10 31,581.90 31,596.63 31,581.90 31,596.63 377.7K
14:15 31,604.88 31,621.77 31,603.70 31,615.98 534.3K
14:20 31,617.37 31,623.82 31,615.19 31,616.90 29.9K
14:25 31,632.33 31,632.33 31,616.79 31,621.60 158.9K
14:30 31,622.40 31,635.36 31,622.31 31,628.57 456.3K
14:35 31,628.57 31,628.57 31,610.24 31,612.90 152.2K
14:40 31,613.42 31,628.63 31,608.18 31,614.28 67.8K
14:45 31,614.28 31,639.76 31,600.70 31,639.76 169.4K
14:50 31,625.49 31,637.92 31,622.53 31,633.59 99.3K
14:55 31,631.39 31,631.39 31,615.73 31,620.63 86.7K
15:00 31,617.40 31,619.40 31,607.11 31,616.48 165.1K
15:05 31,616.48 31,616.92 31,597.00 31,599.21 1,956.7K
15:10 31,606.46 31,614.49 31,559.65 31,559.65 2,223.9K
15:15 31,560.54 31,560.54 31,521.03 31,521.03 173.4K
15:20 31,520.86 31,523.91 31,504.67 31,514.21 1,196.4K
15:25 31,514.66 31,517.19 31,508.63 31,514.99 1,370.2K
15:30 31,517.00 31,517.00 31,500.21 31,500.54 613.9K
15:35 31,505.64 31,526.26 31,498.63 31,522.13 176.3K
15:40 31,519.25 31,524.71 31,513.26 31,513.93 223.6K
15:45 31,511.04 31,515.48 31,480.56 31,480.85 297.9K
15:50 31,484.21 31,489.24 31,468.94 31,468.94 268.5K
15:55 31,473.77 31,483.20 31,466.98 31,471.21 220.1K
16:00 31,471.21 31,472.43 31,464.19 31,464.19 1,232.3K
16:05 31,464.26 31,477.50 31,461.91 31,472.53 1,409.1K
16:10 31,481.21 31,507.13 31,476.84 31,502.18 6,137.4K
16:15 31,503.47 31,503.47 31,494.20 31,496.69 112.2K
16:20 31,497.62 31,523.93 31,494.68 31,509.92 74.5K
16:25 31,505.24 31,532.63 31,499.66 31,524.46 116.4K
16:30 31,524.72 31,524.72 31,513.87 31,520.23 526.2K
16:35 31,518.45 31,529.91 31,511.60 31,529.91 383.9K
16:40 31,531.09 31,574.02 31,527.46 31,568.53 578.5K
16:45 31,566.63 31,605.06 31,562.91 31,586.52 2,419.6K
16:50 31,583.86 31,608.20 31,583.86 31,608.20 832.6K
16:55 31,605.80 31,605.80 31,587.52 31,587.52 2,264.6K
17:00 31,589.35 31,596.25 31,577.02 31,588.52 1,100.1K
17:05 31,580.45 31,583.05 31,571.62 31,583.03 707.3K
17:10 31,583.02 31,586.19 31,554.13 31,554.13 3,809.7K
17:15 31,553.61 31,585.43 31,553.61 31,585.43 690.2K
17:20 31,582.38 31,603.13 31,582.38 31,586.07 399.6K
17:25 31,590.48 31,596.03 31,580.38 31,589.18 911.8K
17:30 31,598.89 31,598.89 31,598.89 31,598.89 47.1K
17:35 31,598.89 31,617.61 31,598.89 31,614.37 3,248.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar