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 30,774.54 30,858.85 30,774.54 30,858.85 1,011.3K
09:05 30,862.22 30,873.86 30,848.09 30,848.09 759.5K
09:10 30,851.56 30,892.47 30,844.11 30,878.59 448.9K
09:15 30,881.14 30,886.17 30,854.04 30,886.17 335.1K
09:20 30,884.44 30,921.47 30,884.02 30,918.85 320.4K
09:25 30,909.88 30,910.38 30,885.26 30,909.31 286.4K
09:30 30,908.26 30,908.26 30,879.25 30,900.27 304.9K
09:35 30,900.06 30,918.38 30,898.10 30,907.12 300.7K
09:40 30,911.81 30,933.74 30,906.00 30,933.74 704.2K
09:45 30,933.39 30,982.22 30,933.39 30,982.22 187.5K
09:50 30,979.87 31,004.29 30,966.87 30,974.88 349.4K
09:55 30,974.13 31,002.24 30,951.99 31,002.24 354.3K
10:00 31,010.36 31,020.19 31,005.90 31,010.04 230.7K
10:05 31,002.92 31,006.58 30,974.46 31,005.48 290.8K
10:10 31,010.48 31,016.68 30,999.18 31,012.70 186.2K
10:15 31,011.23 31,011.23 30,991.20 30,992.47 107.8K
10:20 30,991.29 30,991.29 30,975.15 30,981.03 92.5K
10:25 30,981.03 31,009.28 30,976.66 31,006.10 249.1K
10:30 31,006.10 31,009.70 30,992.94 30,993.41 185.6K
10:35 30,993.69 30,993.69 30,963.28 30,964.21 356.3K
10:40 30,965.91 30,965.91 30,944.75 30,959.52 257.1K
10:45 30,957.16 30,973.90 30,957.16 30,973.90 162.1K
10:50 30,977.58 30,985.44 30,966.28 30,969.94 226.7K
10:55 30,969.94 30,978.84 30,965.37 30,973.42 212.3K
11:00 30,973.42 30,980.85 30,973.16 30,974.06 152.5K
11:05 30,976.49 30,991.74 30,976.49 30,987.25 73.2K
11:10 30,987.12 31,008.57 30,985.30 30,996.31 239.5K
11:15 30,994.03 31,016.91 30,991.01 31,016.91 128.1K
11:20 31,017.84 31,029.12 31,003.97 31,029.12 282.4K
11:25 31,029.12 31,043.41 31,029.12 31,043.39 205.6K
11:30 31,043.77 31,046.71 31,037.09 31,037.09 255.5K
11:35 31,036.04 31,047.80 31,035.66 31,045.37 137.8K
11:40 31,044.07 31,062.22 31,033.56 31,062.22 171.4K
11:45 31,063.75 31,068.37 31,054.89 31,064.67 380.7K
11:50 31,064.67 31,068.76 31,062.02 31,062.73 200.8K
11:55 31,062.63 31,078.95 31,062.63 31,078.95 75.5K
12:00 31,079.25 31,079.25 31,062.71 31,062.71 313.4K
12:05 31,061.74 31,070.52 31,054.16 31,054.16 341.3K
12:10 31,054.16 31,054.16 31,039.01 31,039.71 423.6K
12:15 31,039.71 31,042.07 31,031.55 31,031.55 221.5K
12:20 31,031.03 31,040.95 31,031.03 31,036.17 47.2K
12:25 31,036.17 31,057.02 31,028.31 31,054.41 411.1K
12:30 31,051.25 31,072.10 31,051.25 31,072.10 203.9K
12:35 31,072.10 31,072.10 31,016.09 31,019.26 180.0K
12:40 31,026.42 31,056.36 31,026.42 31,053.19 219.7K
12:45 31,055.62 31,055.62 31,027.24 31,036.32 74.7K
12:50 31,036.89 31,074.47 31,033.36 31,074.47 124.2K
12:55 31,075.38 31,081.90 31,050.06 31,079.54 130.3K
13:00 31,080.07 31,106.87 31,078.98 31,094.45 102.0K
13:05 31,092.30 31,092.30 31,076.04 31,076.04 124.5K
13:10 31,075.52 31,076.20 31,053.74 31,057.23 128.9K
13:15 31,057.16 31,060.47 31,053.46 31,056.23 70.8K
13:20 31,051.97 31,055.32 31,046.07 31,055.20 219.8K
13:25 31,055.20 31,069.21 31,054.08 31,068.79 46.9K
13:30 31,066.70 31,083.87 31,066.70 31,083.87 44.4K
13:35 31,082.65 31,089.66 31,082.65 31,089.66 116.7K
13:40 31,089.66 31,091.68 31,087.60 31,090.50 13.0K
13:45 31,091.54 31,098.40 31,084.09 31,084.09 23.8K
13:50 31,084.09 31,090.88 31,078.96 31,078.96 37.7K
13:55 31,077.21 31,085.39 31,042.04 31,043.75 157.6K
14:00 31,064.22 31,085.51 31,064.22 31,074.86 69.3K
14:05 31,075.25 31,080.56 31,073.49 31,073.49 87.0K
14:10 31,073.49 31,088.56 31,071.82 31,087.90 66.8K
14:15 31,088.35 31,088.35 31,071.31 31,078.35 378.0K
14:20 31,078.74 31,084.73 31,071.22 31,084.73 244.8K
14:25 31,083.30 31,093.84 31,082.01 31,093.16 95.9K
14:30 31,095.07 31,139.03 31,095.07 31,131.04 158.9K
14:35 31,131.52 31,133.98 31,127.55 31,127.55 199.8K
14:40 31,127.55 31,158.13 31,124.03 31,158.13 170.8K
14:45 31,113.56 31,134.93 31,111.58 31,127.02 83.4K
14:50 31,122.12 31,144.27 31,121.01 31,144.27 139.6K
14:55 31,144.27 31,162.06 31,135.60 31,140.56 263.3K
15:00 31,138.43 31,148.30 31,100.06 31,103.51 244.5K
15:05 31,103.51 31,117.81 31,090.75 31,111.44 54.8K
15:10 31,107.91 31,118.88 31,084.51 31,085.60 64.0K
15:15 31,091.16 31,111.08 31,091.16 31,108.07 172.7K
15:20 31,108.92 31,116.67 31,089.96 31,089.96 333.8K
15:25 31,088.50 31,108.99 31,072.86 31,092.78 200.9K
15:30 31,088.10 31,097.62 31,084.26 31,092.92 272.1K
15:35 31,097.17 31,151.85 31,093.06 31,151.85 407.4K
15:40 31,148.19 31,150.88 31,121.76 31,148.89 440.0K
15:45 31,152.40 31,166.19 31,145.96 31,158.01 578.4K
15:50 31,137.78 31,137.78 31,121.72 31,132.34 137.0K
15:55 31,132.34 31,140.29 31,125.93 31,138.65 211.0K
16:00 31,137.87 31,143.59 31,093.42 31,094.64 367.8K
16:05 31,095.79 31,104.64 31,077.79 31,077.79 446.5K
16:10 31,084.05 31,098.99 30,220.85 30,997.58 95.3K
16:15 30,996.20 30,996.84 30,981.29 30,981.29 235.3K
16:20 30,981.29 30,984.99 30,976.47 30,976.47 110.9K
16:25 30,977.55 30,980.92 30,968.96 30,975.08 130.1K
16:30 30,975.75 30,984.28 30,975.55 30,984.28 344.7K
16:35 30,987.35 30,993.35 30,983.09 30,986.50 332.3K
16:40 30,987.40 30,990.41 30,982.23 30,987.33 168.4K
16:45 30,988.99 31,006.42 30,987.84 31,000.20 498.5K
16:50 30,999.45 31,015.74 30,999.45 31,010.76 83.2K
16:55 31,010.58 31,012.28 31,003.57 31,004.37 35.7K
17:00 31,002.56 31,010.16 31,002.56 31,004.34 227.9K
17:05 31,004.34 31,006.59 31,000.28 31,002.72 90.7K
17:10 31,007.48 31,022.05 31,007.33 31,022.05 235.7K
17:15 31,022.67 31,030.86 31,022.15 31,030.86 208.5K
17:20 31,029.68 31,038.93 31,018.13 31,021.83 493.0K
17:25 31,025.34 31,029.05 31,010.70 31,011.28 217.2K
17:30 31,000.03 31,000.03 31,000.03 31,000.03 67.6K
17:35 31,000.03 31,055.39 30,997.54 31,055.39 1,607.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar