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 31,631.71 31,631.71 31,609.89 31,619.54 3,486.5K
09:05 31,623.12 31,623.12 31,568.27 31,568.27 5,000.2K
09:10 31,573.84 31,584.28 31,552.35 31,553.11 6,386.7K
09:15 31,547.06 31,562.98 31,533.86 31,562.17 4,543.4K
09:20 31,553.01 31,554.09 31,538.80 31,541.12 3,428.5K
09:25 31,542.49 31,561.02 31,541.21 31,551.03 118.0K
09:30 31,550.33 31,550.33 31,535.81 31,546.17 94.2K
09:35 31,547.05 31,554.83 31,541.79 31,545.64 236.8K
09:40 31,542.78 31,550.73 31,538.31 31,547.81 189.6K
09:45 31,546.03 31,568.16 31,545.96 31,565.95 146.1K
09:50 31,567.20 31,580.26 31,563.53 31,574.63 127.0K
09:55 31,577.61 31,585.66 31,569.32 31,583.58 114.2K
10:00 31,584.47 31,589.07 31,570.30 31,572.51 28.5K
10:05 31,571.98 31,576.50 31,560.46 31,574.32 227.4K
10:10 31,571.81 31,585.73 31,570.37 31,574.97 108.0K
10:15 31,574.97 31,590.15 31,574.97 31,590.15 101.5K
10:20 31,595.53 31,617.86 31,589.71 31,605.46 260.5K
10:25 31,601.71 31,606.36 31,594.76 31,603.54 176.4K
10:30 31,603.80 31,622.55 31,598.97 31,618.32 75.1K
10:35 31,607.87 31,618.49 31,600.86 31,605.71 117.8K
10:40 31,596.70 31,619.20 31,596.70 31,604.24 99.4K
10:45 31,601.92 31,607.29 31,577.51 31,585.55 158.0K
10:50 31,579.39 31,585.53 31,565.72 31,570.55 65.3K
10:55 31,566.85 31,566.85 31,546.70 31,558.11 17,529.5K
11:00 31,563.06 31,582.36 31,561.62 31,582.36 1,020.0K
11:05 31,583.66 31,586.63 31,579.13 31,584.76 7,135.8K
11:10 31,589.88 31,592.83 31,577.55 31,577.55 2,087.7K
11:15 31,577.55 31,579.95 31,567.21 31,576.01 2,377.1K
11:20 31,577.22 31,592.51 31,577.21 31,586.66 540.8K
11:25 31,586.66 31,586.66 31,562.39 31,562.39 924.2K
11:30 31,564.16 31,567.60 31,562.29 31,566.57 3,316.1K
11:35 31,566.57 31,571.65 31,564.94 31,570.59 306.2K
11:40 31,569.41 31,570.64 31,560.26 31,564.20 592.5K
11:45 31,565.51 31,583.00 31,565.51 31,582.30 630.9K
11:50 31,582.30 31,586.51 31,575.79 31,586.51 101.3K
11:55 31,587.05 31,590.01 31,570.42 31,572.47 3,849.9K
12:00 31,571.54 31,571.54 31,553.25 31,556.91 313.2K
12:05 31,557.19 31,557.19 31,545.25 31,545.94 86.9K
12:10 31,544.70 31,544.70 31,526.54 31,534.59 148.0K
12:15 31,533.49 31,538.57 31,519.30 31,519.59 93.3K
12:20 31,522.10 31,527.19 31,517.89 31,521.12 162.8K
12:25 31,521.36 31,521.36 31,513.19 31,513.33 1,221.5K
12:30 31,506.09 31,521.22 31,506.09 31,521.22 1,216.8K
12:35 31,521.22 31,523.64 31,516.61 31,516.61 232.9K
12:40 31,516.61 31,526.00 31,516.05 31,526.00 146.1K
12:45 31,522.64 31,522.64 31,494.22 31,506.65 1,389.0K
12:50 31,504.23 31,519.70 31,504.23 31,516.50 1,980.8K
12:55 31,516.50 31,518.15 31,512.67 31,516.10 262.4K
13:00 31,516.10 31,525.55 31,515.09 31,525.55 115.9K
13:05 31,525.55 31,530.08 31,509.38 31,509.38 804.7K
13:10 31,506.67 31,506.90 31,504.42 31,506.50 1,974.1K
13:15 31,506.51 31,512.30 31,506.50 31,507.18 682.8K
13:20 31,508.27 31,514.75 31,506.46 31,509.02 140.9K
13:25 31,509.02 31,514.47 31,498.37 31,498.37 253.3K
13:30 31,498.37 31,503.54 31,498.37 31,502.19 64.3K
13:35 31,502.19 31,517.67 31,502.19 31,517.13 113.6K
13:40 31,517.13 31,523.19 31,513.72 31,515.19 146.3K
13:45 31,517.39 31,520.69 31,502.81 31,515.53 55.4K
13:50 31,512.03 31,515.01 31,501.09 31,512.17 86.5K
13:55 31,508.49 31,515.27 31,507.36 31,515.01 81.9K
14:00 31,516.21 31,519.50 31,505.65 31,517.24 193.1K
14:05 31,517.91 31,524.34 31,517.47 31,523.34 237.2K
14:10 31,523.34 31,524.47 31,506.37 31,514.58 526.5K
14:15 31,515.52 31,523.11 31,504.21 31,505.98 284.3K
14:20 31,505.99 31,505.99 31,482.33 31,482.42 75.6K
14:25 31,486.86 31,508.12 31,485.42 31,508.12 1,717.0K
14:30 31,507.97 31,548.23 31,507.97 31,538.53 144.2K
14:35 31,543.04 31,546.27 31,537.58 31,537.58 36.4K
14:40 31,537.58 31,543.00 31,527.15 31,533.09 1,705.6K
14:45 31,532.37 31,536.10 31,514.95 31,514.95 184.5K
14:50 31,512.86 31,513.74 31,502.46 31,507.44 46.7K
14:55 31,503.90 31,519.29 31,503.90 31,514.17 467.4K
15:00 31,515.73 31,515.73 31,492.90 31,496.92 158.5K
15:05 31,495.68 31,510.57 31,495.68 31,507.31 331.1K
15:10 31,505.48 31,531.49 31,505.48 31,520.65 215.3K
15:15 31,520.65 31,521.48 31,510.70 31,521.48 556.3K
15:20 31,522.44 31,523.59 31,508.64 31,508.64 976.6K
15:25 31,508.33 31,513.64 31,504.75 31,505.52 926.5K
15:30 31,506.61 31,508.36 31,499.57 31,504.27 785.0K
15:35 31,502.16 31,506.87 31,490.70 31,490.70 414.0K
15:40 31,491.63 31,509.17 31,491.63 31,502.79 655.3K
15:45 31,503.48 31,511.11 31,496.43 31,511.11 1,311.5K
15:50 31,509.73 31,511.42 31,492.96 31,494.37 357.3K
15:55 31,496.48 31,514.33 31,495.11 31,503.49 195.2K
16:00 31,500.08 31,506.66 31,471.47 31,491.75 283.1K
16:05 31,490.70 31,492.33 31,468.79 31,490.83 878.2K
16:10 31,490.24 31,495.24 31,481.15 31,485.72 380.9K
16:15 31,485.72 31,498.67 31,469.75 31,474.81 71.7K
16:20 31,475.23 31,488.91 31,464.53 31,485.93 476.8K
16:25 31,488.35 31,496.36 31,482.11 31,488.56 74.1K
16:30 31,487.65 31,489.09 31,480.08 31,488.93 190.5K
16:35 31,488.93 31,498.77 31,488.09 31,490.23 48.4K
16:40 31,491.21 31,501.16 31,490.75 31,498.23 140.9K
16:45 31,490.99 31,503.53 31,487.74 31,503.53 2,992.0K
16:50 31,496.30 31,507.19 31,496.30 31,502.20 532.8K
16:55 31,502.72 31,509.39 31,496.27 31,496.27 121.1K
17:00 31,495.38 31,495.38 31,479.40 31,479.40 64.4K
17:05 31,479.40 31,507.93 31,478.82 31,507.89 701.8K
17:10 31,509.96 31,513.48 31,494.06 31,499.93 1,958.1K
17:15 31,497.72 31,497.72 31,480.51 31,485.46 969.4K
17:20 31,484.84 31,487.83 31,478.83 31,485.72 304.0K
17:25 31,491.87 31,491.87 31,467.99 31,467.99 397.3K
17:30 31,470.68 31,470.68 31,470.68 31,470.68 14.5K
17:35 31,470.68 31,476.62 31,467.01 31,467.01 3,534.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar