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 30,973.75 30,983.23 30,915.93 30,915.93 823.3K
09:05 30,914.42 30,928.65 30,850.93 30,850.93 892.5K
09:10 30,850.69 30,855.90 30,820.76 30,824.92 988.9K
09:15 30,825.48 30,857.47 30,818.46 30,825.60 385.5K
09:20 30,820.75 30,820.75 30,739.14 30,752.09 291.2K
09:25 30,751.07 30,764.52 30,747.64 30,764.52 111.1K
09:30 30,767.56 30,805.64 30,767.56 30,805.64 185.2K
09:35 30,811.82 30,815.19 30,805.99 30,809.12 366.5K
09:40 30,814.74 30,846.70 30,813.80 30,846.70 155.1K
09:45 30,846.70 30,863.54 30,832.72 30,853.01 451.8K
09:50 30,853.07 30,856.94 30,849.60 30,856.14 193.6K
09:55 30,855.48 30,879.47 30,855.48 30,871.92 495.1K
10:00 30,874.19 30,887.54 30,864.50 30,887.54 182.5K
10:05 30,881.51 30,892.71 30,878.68 30,878.68 173.6K
10:10 30,886.10 30,886.10 30,863.18 30,872.89 145.0K
10:15 30,871.97 30,873.75 30,854.40 30,863.37 101.9K
10:20 30,867.83 30,870.17 30,833.38 30,850.44 153.7K
10:25 30,852.14 30,858.09 30,842.27 30,847.00 299.5K
10:30 30,852.18 30,853.40 30,830.70 30,836.25 96.3K
10:35 30,835.50 30,837.85 30,820.72 30,832.10 59.7K
10:40 30,837.12 30,843.97 30,824.25 30,824.25 207.7K
10:45 30,813.74 30,824.26 30,813.74 30,818.66 109.7K
10:50 30,818.14 30,850.77 30,818.14 30,850.77 126.7K
10:55 30,852.31 30,883.32 30,844.10 30,883.32 118.8K
11:00 30,883.32 30,914.69 30,883.32 30,891.62 211.5K
11:05 30,889.83 30,893.41 30,868.68 30,868.68 244.0K
11:10 30,868.68 30,878.93 30,853.10 30,853.10 82.9K
11:15 30,853.72 30,858.50 30,835.24 30,835.24 182.3K
11:20 30,830.51 30,830.70 30,816.32 30,819.64 231.4K
11:25 30,819.64 30,823.22 30,800.94 30,800.94 306.2K
11:30 30,803.32 30,803.70 30,790.59 30,797.88 153.7K
11:35 30,783.92 30,786.49 30,776.85 30,777.24 357.0K
11:40 30,777.54 30,822.26 30,772.67 30,808.15 82.4K
11:45 30,809.32 30,823.83 30,801.44 30,823.71 57.0K
11:50 30,824.33 30,834.98 30,823.15 30,834.98 87.8K
11:55 30,832.88 30,832.88 30,818.13 30,819.09 95.6K
12:00 30,816.44 30,817.17 30,800.69 30,809.27 37.9K
12:05 30,809.27 30,824.83 30,809.27 30,824.83 210.3K
12:10 30,824.83 30,836.56 30,823.79 30,830.11 106.5K
12:15 30,830.15 30,836.73 30,822.99 30,830.70 199.8K
12:20 30,830.70 30,833.51 30,827.07 30,827.97 85.3K
12:25 30,837.29 30,837.29 30,822.91 30,822.91 105.7K
12:30 30,822.91 30,823.98 30,812.89 30,820.63 92.1K
12:35 30,820.00 30,821.61 30,815.54 30,819.41 170.4K
12:40 30,819.35 30,823.50 30,819.23 30,819.23 213.6K
12:45 30,819.23 30,827.81 30,818.60 30,824.79 19.3K
12:50 30,824.79 30,830.69 30,822.81 30,826.04 717.1K
12:55 30,825.56 30,834.57 30,825.56 30,834.29 848.5K
13:00 30,832.71 30,835.11 30,824.32 30,834.51 614.4K
13:05 30,834.51 30,854.50 30,833.41 30,853.61 218.4K
13:10 30,853.13 30,859.72 30,848.51 30,859.72 58.9K
13:15 30,859.15 30,869.10 30,859.02 30,868.07 80.9K
13:20 30,868.07 30,878.23 30,865.70 30,872.76 174.5K
13:25 30,876.72 30,894.27 30,876.72 30,894.27 152.4K
13:30 30,894.27 30,913.90 30,891.68 30,913.90 123.6K
13:35 30,913.90 30,921.72 30,910.37 30,919.21 225.2K
13:40 30,919.21 30,927.82 30,916.42 30,922.47 205.9K
13:45 30,922.47 30,927.35 30,913.79 30,927.35 116.9K
13:50 30,925.79 30,937.36 30,925.79 30,928.36 169.0K
13:55 30,928.36 30,930.61 30,916.89 30,921.39 153.5K
14:00 30,918.97 30,926.81 30,912.00 30,921.55 293.9K
14:05 30,921.55 30,923.44 30,910.09 30,910.09 183.1K
14:10 30,905.79 30,906.68 30,892.78 30,906.68 395.5K
14:15 30,906.68 30,916.25 30,882.99 30,884.77 341.5K
14:20 30,881.90 30,882.90 30,877.19 30,881.06 284.7K
14:25 30,881.06 30,891.83 30,879.06 30,891.83 291.5K
14:30 30,895.55 30,911.07 30,893.37 30,906.19 79.4K
14:35 30,908.24 30,908.24 30,903.25 30,907.72 582.1K
14:40 30,908.04 30,912.38 30,902.59 30,904.63 857.4K
14:45 30,906.49 30,913.37 30,906.49 30,910.91 246.8K
14:50 30,910.91 30,912.04 30,895.44 30,895.44 207.7K
14:55 30,895.18 30,896.39 30,880.55 30,881.69 65.5K
15:00 30,882.21 30,883.14 30,872.54 30,881.38 95.4K
15:05 30,882.39 30,894.79 30,875.20 30,882.23 85.3K
15:10 30,875.70 30,879.98 30,868.37 30,879.98 204.4K
15:15 30,880.97 30,905.37 30,880.97 30,901.38 81.4K
15:20 30,901.57 30,909.66 30,892.90 30,894.68 57.3K
15:25 30,891.96 30,891.96 30,880.87 30,883.83 1,329.8K
15:30 30,882.04 30,899.97 30,876.94 30,894.11 86.0K
15:35 30,891.45 30,891.45 30,864.38 30,867.67 571.4K
15:40 30,867.67 30,875.86 30,862.38 30,867.74 128.8K
15:45 30,869.10 30,882.33 30,865.57 30,881.34 496.1K
15:50 30,881.34 30,894.10 30,868.03 30,880.29 630.1K
15:55 30,880.43 30,887.16 30,877.34 30,885.47 149.4K
16:00 30,887.62 30,900.59 30,866.74 30,866.74 318.5K
16:05 30,862.50 30,867.17 30,855.89 30,856.67 70.5K
16:10 30,855.95 30,876.54 30,855.95 30,876.54 212.0K
16:15 30,876.54 30,878.24 30,865.17 30,877.05 53.1K
16:20 30,877.77 30,881.67 30,872.53 30,881.55 992.9K
16:25 30,879.93 30,880.61 30,853.61 30,861.09 265.4K
16:30 30,859.78 30,868.30 30,852.05 30,852.84 290.5K
16:35 30,852.84 30,867.06 30,852.84 30,867.06 97.7K
16:40 30,866.75 30,877.15 30,863.04 30,874.20 100.0K
16:45 30,875.88 30,880.10 30,869.59 30,869.59 107.2K
16:50 30,868.34 30,881.41 30,867.26 30,867.26 180.5K
16:55 30,867.91 30,867.91 30,848.03 30,850.48 109.8K
17:00 30,853.60 30,853.60 30,839.55 30,847.67 338.7K
17:05 30,847.67 30,857.92 30,845.76 30,857.92 320.0K
17:10 30,857.92 30,869.26 30,857.92 30,859.20 136.4K
17:15 30,859.40 30,866.15 30,843.67 30,866.15 434.7K
17:20 30,867.93 30,879.99 30,863.24 30,863.24 150.0K
17:25 30,864.08 30,873.82 30,855.34 30,872.85 565.6K
17:30 30,857.37 30,857.37 30,857.37 30,857.37 8.8K
17:35 30,857.37 30,857.37 30,813.63 30,813.63 1,329.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar