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 30,637.38 30,672.12 30,637.38 30,669.31 1,589.0K
09:05 30,668.78 30,682.77 30,640.61 30,679.56 474.2K
09:10 30,679.36 30,680.15 30,654.55 30,654.55 439.5K
09:15 30,641.21 30,649.53 30,629.88 30,649.10 664.4K
09:20 30,651.78 30,670.18 30,641.31 30,670.18 280.4K
09:25 30,670.54 30,670.54 30,658.33 30,661.37 67.5K
09:30 30,668.69 30,679.13 30,662.47 30,672.80 294.2K
09:35 30,672.50 30,672.50 30,632.06 30,641.08 311.7K
09:40 30,644.97 30,666.15 30,643.01 30,660.22 884.4K
09:45 30,658.35 30,667.53 30,638.07 30,642.05 166.5K
09:50 30,642.05 30,662.28 30,642.05 30,652.96 332.9K
09:55 30,652.20 30,667.23 30,650.61 30,660.11 717.8K
10:00 30,663.88 30,699.01 30,663.88 30,699.01 151.1K
10:05 30,702.58 30,705.33 30,693.41 30,699.65 528.8K
10:10 30,695.48 30,705.27 30,693.52 30,696.71 518.7K
10:15 30,696.29 30,711.26 30,696.29 30,711.26 86.5K
10:20 30,711.57 30,721.84 30,705.63 30,719.33 137.8K
10:25 30,719.19 30,746.83 30,719.19 30,746.83 253.7K
10:30 30,745.64 30,749.41 30,734.84 30,734.84 221.7K
10:35 30,735.25 30,747.87 30,734.36 30,744.31 292.4K
10:40 30,744.83 30,763.44 30,744.83 30,763.44 342.2K
10:45 30,764.34 30,770.67 30,753.17 30,769.23 177.8K
10:50 30,770.55 30,800.02 30,770.55 30,794.27 231.3K
10:55 30,798.73 30,802.74 30,792.87 30,794.78 499.0K
11:00 30,793.59 30,809.64 30,793.59 30,809.64 488.8K
11:05 30,809.21 30,809.21 30,779.71 30,779.71 424.4K
11:10 30,779.44 30,783.99 30,777.63 30,782.90 132.0K
11:15 30,785.79 30,785.79 30,769.71 30,769.71 89.8K
11:20 30,768.31 30,780.66 30,768.31 30,775.08 697.6K
11:25 30,775.03 30,777.73 30,770.56 30,771.08 367.4K
11:30 30,771.92 30,787.97 30,770.19 30,787.97 163.6K
11:35 30,789.85 30,799.94 30,787.97 30,799.94 165.7K
11:40 30,801.59 30,814.33 30,801.59 30,814.33 163.4K
11:45 30,817.08 30,826.18 30,816.14 30,826.18 257.8K
11:50 30,830.58 30,837.05 30,827.50 30,832.10 282.7K
11:55 30,834.42 30,838.53 30,833.09 30,837.72 159.9K
12:00 30,836.36 30,843.13 30,835.50 30,838.69 217.4K
12:05 30,838.69 30,846.17 30,838.69 30,843.93 179.4K
12:10 30,843.93 30,846.26 30,835.98 30,837.55 207.6K
12:15 30,837.55 30,849.70 30,834.04 30,845.30 292.1K
12:20 30,847.73 30,850.44 30,838.12 30,850.44 158.6K
12:25 30,848.81 30,874.53 30,848.81 30,874.53 143.5K
12:30 30,874.53 30,877.62 30,873.32 30,875.41 84.1K
12:35 30,877.19 30,886.81 30,877.19 30,884.83 185.6K
12:40 30,885.42 30,891.20 30,878.22 30,879.10 331.1K
12:45 30,880.06 30,881.45 30,876.39 30,877.42 307.8K
12:50 30,877.42 30,882.46 30,871.96 30,880.67 91.8K
12:55 30,880.67 30,882.69 30,877.11 30,879.15 155.0K
13:00 30,879.83 30,902.99 30,874.19 30,898.81 289.7K
13:05 30,897.20 30,924.11 30,897.20 30,922.66 237.5K
13:10 30,937.43 30,941.42 30,910.76 30,910.76 50.8K
13:15 30,910.76 30,944.13 30,910.76 30,935.85 133.0K
13:20 30,934.27 30,934.27 30,924.75 30,932.97 138.1K
13:25 30,929.87 30,938.34 30,926.11 30,926.39 337.7K
13:30 30,926.39 30,942.84 30,913.38 30,933.91 329.3K
13:35 30,932.98 30,944.51 30,930.42 30,930.42 395.0K
13:40 30,925.48 30,928.46 30,913.31 30,913.31 82.8K
13:45 30,913.84 30,932.38 30,912.41 30,926.87 116.5K
13:50 30,925.47 30,927.44 30,915.84 30,915.84 69.5K
13:55 30,916.71 30,928.46 30,896.78 30,919.78 339.8K
14:00 30,915.66 30,927.48 30,915.31 30,915.31 109.6K
14:05 30,913.60 30,916.18 30,903.53 30,916.18 55.9K
14:10 30,921.02 30,927.27 30,918.63 30,925.93 76.7K
14:15 30,925.05 30,926.98 30,911.61 30,915.99 413.4K
14:20 30,914.41 30,918.36 30,909.28 30,909.28 92.6K
14:25 30,908.45 30,918.86 30,908.45 30,914.35 380.5K
14:30 30,914.35 30,936.57 30,894.54 30,894.54 536.3K
14:35 30,891.04 30,928.88 30,891.04 30,928.03 535.2K
14:40 30,928.03 30,935.12 30,923.56 30,925.34 264.7K
14:45 30,921.77 30,932.59 30,914.82 30,932.59 342.7K
14:50 30,923.97 30,925.79 30,917.97 30,918.41 91.6K
14:55 30,920.60 30,935.16 30,914.50 30,934.13 158.8K
15:00 30,933.12 30,933.12 30,922.24 30,923.16 62.7K
15:05 30,922.06 30,924.49 30,916.03 30,924.45 196.9K
15:10 30,924.45 30,924.45 30,894.95 30,896.19 616.0K
15:15 30,896.19 30,917.52 30,892.66 30,917.52 81.1K
15:20 30,918.92 30,931.42 30,918.92 30,924.75 72.9K
15:25 30,925.08 30,939.33 30,922.53 30,937.93 335.5K
15:30 30,937.93 30,947.65 30,925.82 30,941.55 318.9K
15:35 30,940.10 30,941.01 30,919.51 30,927.73 141.2K
15:40 30,928.43 30,939.09 30,921.38 30,929.59 174.3K
15:45 30,929.59 30,946.73 30,925.54 30,944.08 180.2K
15:50 30,943.36 30,976.97 30,939.70 30,976.97 137.3K
15:55 30,976.97 30,989.90 30,976.97 30,988.42 195.4K
16:00 30,989.32 31,006.29 30,976.98 30,976.98 787.8K
16:05 30,974.33 30,989.59 30,971.43 30,974.48 291.4K
16:10 30,975.19 30,986.05 30,973.24 30,983.77 206.1K
16:15 30,981.70 30,984.42 30,964.11 30,966.03 383.5K
16:20 30,969.48 30,971.33 30,942.73 30,961.73 136.4K
16:25 30,957.86 30,963.11 30,949.45 30,963.11 224.0K
16:30 30,962.15 30,972.46 30,956.84 30,962.38 238.0K
16:35 30,962.38 30,978.12 30,962.38 30,965.92 1,154.0K
16:40 30,960.35 30,974.17 30,960.35 30,966.28 240.8K
16:45 30,966.28 30,979.50 30,961.81 30,979.50 263.4K
16:50 30,979.50 30,982.09 30,963.30 30,974.26 432.6K
16:55 30,973.53 30,975.99 30,963.33 30,965.86 359.2K
17:00 30,966.69 30,983.59 30,966.19 30,983.59 368.0K
17:05 30,983.70 30,985.77 30,959.56 30,966.01 357.5K
17:10 30,970.96 30,981.48 30,958.57 30,958.57 276.9K
17:15 30,958.43 30,965.28 30,951.83 30,957.98 614.7K
17:20 30,948.70 30,951.79 30,936.26 30,945.47 257.9K
17:25 30,944.94 30,967.14 30,944.94 30,951.53 268.0K
17:30 30,954.32 30,954.32 30,954.32 30,954.32 12.9K
17:35 30,954.32 30,954.32 30,896.28 30,896.28 2,126.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar