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 30,603.70 30,637.91 30,603.70 30,635.49 1,064.4K
09:05 30,634.01 30,694.62 30,619.52 30,683.63 1,630.0K
09:10 30,693.45 30,758.15 30,693.45 30,758.15 1,291.1K
09:15 30,753.66 30,753.66 30,713.53 30,714.11 925.1K
09:20 30,721.33 30,758.62 30,721.33 30,752.70 342.5K
09:25 30,753.40 30,770.86 30,753.40 30,768.84 1,154.8K
09:30 30,764.85 30,788.09 30,760.97 30,773.16 606.5K
09:35 30,769.59 30,771.80 30,756.47 30,764.63 683.2K
09:40 30,769.02 30,772.97 30,763.05 30,766.36 1,328.8K
09:45 30,761.90 30,778.81 30,756.34 30,778.81 244.2K
09:50 30,778.81 30,802.09 30,778.81 30,799.72 117.4K
09:55 30,800.56 30,821.18 30,800.56 30,821.18 219.8K
10:00 30,821.18 30,846.78 30,817.24 30,843.25 154.6K
10:05 30,838.78 30,868.83 30,838.78 30,865.69 284.8K
10:10 30,860.50 30,902.91 30,860.50 30,899.25 490.8K
10:15 30,900.64 30,920.12 30,900.64 30,920.12 721.3K
10:20 30,910.44 30,940.99 30,910.44 30,940.99 654.1K
10:25 30,940.99 30,965.46 30,934.12 30,965.46 441.2K
10:30 30,965.46 30,965.46 30,942.03 30,954.74 203.6K
10:35 30,957.70 30,960.72 30,940.78 30,941.64 587.6K
10:40 30,935.65 30,967.62 30,932.39 30,932.39 456.6K
10:45 30,934.71 30,934.71 30,906.12 30,906.12 189.1K
10:50 30,908.32 30,914.99 30,890.20 30,890.20 243.0K
10:55 30,891.76 30,897.03 30,868.06 30,868.06 363.1K
11:00 30,874.48 30,877.12 30,858.49 30,858.49 252.3K
11:05 30,858.99 30,877.26 30,858.99 30,867.15 184.0K
11:10 30,876.81 30,886.39 30,876.31 30,886.39 235.1K
11:15 30,885.77 30,892.82 30,885.77 30,892.30 336.4K
11:20 30,879.87 30,887.86 30,868.03 30,872.91 183.8K
11:25 30,874.65 30,880.48 30,861.41 30,878.35 483.8K
11:30 30,878.35 30,878.35 30,868.88 30,870.86 177.6K
11:35 30,869.15 30,889.73 30,869.15 30,886.36 198.4K
11:40 30,892.24 30,893.17 30,867.14 30,867.14 54.8K
11:45 30,867.14 30,876.07 30,852.64 30,874.35 170.6K
11:50 30,874.35 30,880.16 30,859.13 30,880.16 220.5K
11:55 30,884.62 30,908.62 30,884.62 30,904.73 295.2K
12:00 30,904.73 30,908.31 30,900.10 30,900.10 76.7K
12:05 30,900.10 30,911.87 30,900.10 30,906.31 75.9K
12:10 30,904.43 30,911.63 30,899.16 30,909.19 85.5K
12:15 30,910.12 30,921.67 30,909.90 30,914.96 245.3K
12:20 30,914.96 30,923.90 30,889.29 30,897.58 348.0K
12:25 30,893.58 30,903.39 30,891.90 30,901.77 188.2K
12:30 30,902.58 30,906.63 30,898.15 30,906.63 66.8K
12:35 30,906.63 30,911.53 30,904.09 30,911.53 16.9K
12:40 30,911.53 30,924.73 30,911.53 30,922.55 307.3K
12:45 30,922.55 30,922.55 30,896.48 30,899.27 83.4K
12:50 30,899.27 30,911.40 30,899.27 30,911.40 53.0K
12:55 30,911.40 30,920.08 30,908.66 30,918.69 173.7K
13:00 30,918.69 30,929.03 30,918.69 30,929.03 179.8K
13:05 30,929.03 30,935.66 30,923.03 30,923.03 382.2K
13:10 30,923.03 30,923.03 30,906.67 30,907.24 91.9K
13:15 30,905.68 30,913.37 30,898.72 30,898.72 212.7K
13:20 30,900.61 30,922.79 30,900.61 30,916.47 31.7K
13:25 30,919.40 30,921.17 30,913.62 30,915.26 60.6K
13:30 30,921.38 30,922.04 30,909.61 30,909.61 201.3K
13:35 30,909.61 30,909.61 30,888.89 30,891.11 31.1K
13:40 30,888.67 30,888.67 30,879.59 30,879.61 33.7K
13:45 30,888.70 30,909.66 30,887.67 30,897.64 168.7K
13:50 30,902.11 30,913.58 30,900.23 30,911.35 62.0K
13:55 30,912.74 30,914.69 30,893.98 30,914.69 145.1K
14:00 30,914.58 30,914.58 30,899.49 30,901.96 101.6K
14:05 30,902.66 30,908.33 30,902.00 30,904.52 119.2K
14:10 30,904.52 30,904.52 30,893.10 30,894.71 17.2K
14:15 30,895.50 30,904.34 30,886.71 30,890.00 492.5K
14:20 30,890.00 30,890.97 30,882.17 30,887.64 600.5K
14:25 30,887.64 30,914.64 30,886.36 30,914.64 223.3K
14:30 30,919.11 30,923.56 30,915.10 30,915.10 527.3K
14:35 30,914.47 30,914.63 30,891.41 30,891.41 88.8K
14:40 30,891.41 30,891.77 30,857.80 30,857.80 4,481.2K
14:45 30,862.26 30,868.01 30,849.50 30,849.50 799.3K
14:50 30,854.53 30,872.33 30,854.53 30,869.47 468.5K
14:55 30,867.67 30,867.67 30,833.38 30,851.12 525.1K
15:00 30,851.12 30,854.98 30,839.67 30,839.67 121.3K
15:05 30,839.67 30,843.74 30,833.74 30,843.74 528.0K
15:10 30,843.51 30,849.36 30,841.47 30,847.25 235.0K
15:15 30,847.25 30,855.34 30,841.49 30,842.67 80.0K
15:20 30,842.67 30,862.00 30,840.53 30,853.82 100.4K
15:25 30,857.39 30,870.31 30,857.39 30,863.33 303.6K
15:30 30,859.76 30,859.76 30,818.37 30,834.50 274.1K
15:35 30,831.74 30,843.06 30,828.54 30,834.89 113.5K
15:40 30,836.28 30,847.71 30,836.28 30,847.71 130.7K
15:45 30,847.71 30,854.88 30,837.56 30,838.98 221.2K
15:50 30,836.79 30,839.18 30,823.29 30,823.29 50.7K
15:55 30,824.23 30,825.87 30,816.32 30,824.92 289.2K
16:00 30,823.50 30,847.01 30,819.89 30,844.59 178.1K
16:05 30,844.59 30,854.23 30,832.94 30,835.33 233.7K
16:10 30,833.44 30,853.50 30,833.44 30,849.47 281.3K
16:15 30,849.47 30,856.04 30,849.47 30,852.77 347.5K
16:20 30,852.77 30,853.88 30,841.56 30,853.88 148.2K
16:25 30,852.15 30,852.15 30,830.61 30,839.64 176.0K
16:30 30,840.22 30,852.72 30,834.94 30,837.60 133.5K
16:35 30,842.07 30,844.06 30,834.37 30,843.68 138.7K
16:40 30,844.38 30,852.22 30,812.83 30,812.83 100.4K
16:45 30,812.98 30,821.44 30,812.98 30,819.70 55.0K
16:50 30,819.42 30,821.73 30,810.26 30,811.38 416.3K
16:55 30,810.61 30,817.69 30,801.85 30,817.63 217.6K
17:00 30,814.13 30,832.90 30,808.78 30,832.90 114.9K
17:05 30,833.99 30,850.02 30,833.99 30,837.96 77.8K
17:10 30,837.96 30,846.81 30,833.95 30,833.95 265.1K
17:15 30,836.85 30,843.53 30,827.80 30,830.85 208.2K
17:20 30,832.37 30,838.31 30,828.92 30,828.92 395.5K
17:25 30,817.95 30,848.21 30,817.95 30,840.93 710.1K
17:30 30,835.62 30,835.62 30,835.62 30,835.62 5.3K
17:35 30,835.62 30,835.62 30,780.69 30,780.69 4,494.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar