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 30,627.75 30,632.80 30,581.44 30,581.44 879.7K
09:05 30,577.98 30,608.81 30,571.06 30,572.84 818.0K
09:10 30,575.71 30,617.29 30,575.71 30,605.53 1,011.1K
09:15 30,591.85 30,618.04 30,589.65 30,589.65 707.9K
09:20 30,589.61 30,589.61 30,577.36 30,581.75 2,885.1K
09:25 30,580.45 30,602.38 30,572.97 30,597.93 323.3K
09:30 30,595.73 30,621.08 30,595.73 30,616.82 429.3K
09:35 30,616.81 30,617.06 30,607.66 30,614.05 285.2K
09:40 30,614.05 30,619.01 30,607.89 30,613.66 193.0K
09:45 30,613.66 30,618.60 30,595.17 30,610.90 258.1K
09:50 30,612.88 30,615.47 30,586.69 30,589.23 725.9K
09:55 30,589.86 30,637.39 30,589.86 30,637.39 203.2K
10:00 30,639.19 30,675.85 30,639.19 30,659.77 297.9K
10:05 30,663.12 30,668.25 30,657.34 30,664.34 138.6K
10:10 30,664.34 30,664.68 30,652.98 30,652.98 108.6K
10:15 30,651.79 30,651.79 30,611.13 30,613.04 130.8K
10:20 30,607.78 30,618.59 30,585.03 30,586.72 96.3K
10:25 30,583.74 30,599.76 30,576.35 30,597.42 679.0K
10:30 30,598.43 30,609.07 30,591.32 30,605.95 215.7K
10:35 30,606.55 30,610.31 30,588.38 30,594.19 495.5K
10:40 30,594.19 30,595.16 30,542.53 30,542.53 203.7K
10:45 30,542.53 30,560.02 30,527.75 30,560.02 387.7K
10:50 30,558.44 30,565.36 30,543.36 30,543.36 165.7K
10:55 30,534.20 30,550.87 30,534.20 30,544.14 178.5K
11:00 30,543.61 30,546.24 30,533.04 30,539.11 59.4K
11:05 30,532.98 30,545.60 30,526.65 30,545.60 753.3K
11:10 30,542.99 30,542.99 30,518.09 30,518.09 271.6K
11:15 30,512.71 30,524.67 30,507.09 30,517.61 200.0K
11:20 30,525.88 30,525.88 30,501.47 30,506.45 226.2K
11:25 30,506.45 30,506.45 30,472.82 30,472.82 68.7K
11:30 30,472.82 30,507.63 30,472.34 30,503.89 88.5K
11:35 30,506.82 30,506.82 30,478.57 30,480.11 66.9K
11:40 30,473.95 30,487.17 30,473.95 30,475.14 253.6K
11:45 30,476.19 30,477.95 30,469.97 30,469.97 138.9K
11:50 30,473.63 30,481.39 30,463.01 30,480.08 46.6K
11:55 30,479.42 30,486.53 30,479.42 30,486.53 113.1K
12:00 30,486.53 30,497.06 30,469.38 30,483.40 116.7K
12:05 30,482.33 30,510.47 30,482.33 30,510.47 224.2K
12:10 30,505.56 30,526.07 30,496.32 30,525.35 300.6K
12:15 30,522.74 30,531.59 30,522.74 30,527.99 336.6K
12:20 30,527.99 30,531.49 30,524.85 30,526.69 47.1K
12:25 30,522.26 30,535.21 30,522.26 30,535.21 57.2K
12:30 30,534.69 30,535.73 30,530.21 30,533.07 200.4K
12:35 30,533.29 30,534.47 30,527.28 30,527.28 37.6K
12:40 30,527.28 30,528.92 30,522.95 30,527.88 21.7K
12:45 30,527.88 30,530.00 30,522.13 30,530.00 128.7K
12:50 30,530.00 30,537.78 30,530.00 30,537.78 87.8K
12:55 30,537.78 30,545.56 30,529.59 30,545.56 449.4K
13:00 30,545.56 30,546.25 30,535.97 30,537.67 61.1K
13:05 30,537.67 30,537.67 30,527.58 30,535.76 132.7K
13:10 30,535.76 30,535.76 30,519.90 30,522.63 81.1K
13:15 30,522.63 30,522.63 30,506.20 30,506.50 107.0K
13:20 30,512.32 30,512.32 30,489.82 30,489.97 73.2K
13:25 30,489.44 30,490.47 30,473.80 30,475.41 87.8K
13:30 30,472.42 30,482.97 30,470.87 30,476.23 200.8K
13:35 30,476.23 30,489.61 30,473.96 30,487.57 88.4K
13:40 30,484.33 30,484.33 30,466.14 30,474.21 55.8K
13:45 30,477.35 30,477.92 30,421.59 30,425.29 145.2K
13:50 30,426.73 30,440.11 30,415.94 30,437.32 123.4K
13:55 30,436.91 30,457.56 30,436.91 30,456.03 77.3K
14:00 30,456.03 30,472.61 30,456.03 30,468.04 128.1K
14:05 30,486.23 30,486.23 30,473.31 30,475.41 177.5K
14:10 30,473.31 30,486.83 30,473.31 30,486.83 79.2K
14:15 30,489.41 30,498.50 30,488.45 30,498.48 133.0K
14:20 30,501.64 30,510.20 30,501.64 30,506.34 71.8K
14:25 30,506.34 30,518.84 30,506.34 30,508.61 156.8K
14:30 30,508.61 30,523.09 30,506.65 30,523.09 112.2K
14:35 30,524.57 30,526.26 30,512.67 30,512.67 252.1K
14:40 30,512.05 30,512.05 30,492.71 30,492.71 335.2K
14:45 30,492.63 30,518.04 30,492.63 30,510.37 214.2K
14:50 30,513.78 30,519.62 30,513.78 30,517.08 1,599.8K
14:55 30,517.12 30,522.43 30,517.12 30,520.41 209.9K
15:00 30,523.39 30,523.39 30,508.96 30,520.09 479.9K
15:05 30,520.09 30,529.29 30,508.50 30,517.11 183.8K
15:10 30,517.11 30,524.98 30,514.53 30,524.98 165.1K
15:15 30,522.46 30,522.46 30,497.45 30,504.99 209.1K
15:20 30,505.31 30,520.21 30,501.22 30,519.12 132.9K
15:25 30,518.96 30,518.96 30,510.63 30,513.12 303.2K
15:30 30,512.30 30,517.66 30,503.50 30,503.50 710.2K
15:35 30,499.52 30,510.34 30,499.04 30,509.32 336.9K
15:40 30,517.71 30,537.05 30,517.71 30,535.17 341.2K
15:45 30,536.39 30,558.67 30,536.39 30,558.67 534.3K
15:50 30,559.89 30,564.88 30,557.13 30,558.66 248.2K
15:55 30,558.66 30,563.88 30,543.10 30,548.07 187.5K
16:00 30,547.66 30,559.63 30,542.04 30,553.29 246.7K
16:05 30,556.43 30,567.94 30,556.43 30,563.24 601.1K
16:10 30,565.57 30,573.61 30,563.88 30,569.61 241.2K
16:15 30,569.45 30,602.09 30,569.45 30,602.09 116.3K
16:20 30,603.21 30,612.40 30,599.98 30,602.20 120.0K
16:25 30,602.61 30,603.14 30,570.35 30,571.12 140.5K
16:30 30,573.59 30,586.85 30,571.42 30,571.42 100.2K
16:35 30,570.37 30,584.55 30,560.69 30,584.55 77.1K
16:40 30,581.40 30,594.69 30,571.81 30,571.81 214.1K
16:45 30,571.81 30,605.30 30,571.10 30,603.53 122.3K
16:50 30,604.70 30,607.85 30,593.80 30,603.33 313.6K
16:55 30,604.51 30,616.65 30,597.71 30,616.65 255.1K
17:00 30,614.57 30,614.57 30,603.28 30,613.67 157.0K
17:05 30,614.12 30,614.12 30,593.15 30,603.12 81.2K
17:10 30,603.12 30,624.35 30,603.12 30,622.31 102.2K
17:15 30,621.35 30,632.53 30,598.92 30,608.21 352.9K
17:20 30,608.21 30,608.21 30,582.44 30,589.01 235.4K
17:25 30,591.43 30,605.34 30,577.96 30,578.27 219.2K
17:30 30,565.67 30,565.67 30,565.67 30,565.67 31.5K
17:35 30,565.67 30,565.67 30,508.62 30,508.62 1,762.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar