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 31,102.39 31,183.38 31,102.39 31,183.38 590.7K
09:05 31,188.32 31,190.78 31,170.11 31,174.42 343.7K
09:10 31,173.18 31,265.18 31,173.18 31,250.43 599.7K
09:15 31,244.61 31,277.56 31,244.61 31,272.34 1,315.8K
09:20 31,258.15 31,259.53 31,244.67 31,255.14 283.1K
09:25 31,247.52 31,272.32 31,247.52 31,256.77 526.3K
09:30 31,258.79 31,258.79 31,233.39 31,247.17 468.4K
09:35 31,247.83 31,262.77 31,238.53 31,238.53 314.5K
09:40 31,239.74 31,253.87 31,236.30 31,253.18 235.0K
09:45 31,249.78 31,263.21 31,249.78 31,260.63 730.3K
09:50 31,252.31 31,264.05 31,244.10 31,255.03 169.4K
09:55 31,255.72 31,258.90 31,244.68 31,250.00 244.7K
10:00 31,251.09 31,261.80 31,239.42 31,239.42 109.8K
10:05 31,236.85 31,247.29 31,236.62 31,246.89 558.8K
10:10 31,244.94 31,254.38 31,241.83 31,254.38 304.0K
10:15 31,254.39 31,273.45 31,254.39 31,265.56 361.1K
10:20 31,270.09 31,280.13 31,258.73 31,262.64 225.6K
10:25 31,262.64 31,265.70 31,250.03 31,250.14 214.3K
10:30 31,250.14 31,250.14 31,221.75 31,231.79 746.4K
10:35 31,235.70 31,247.86 31,235.70 31,244.90 255.7K
10:40 31,248.63 31,251.82 31,240.55 31,246.44 287.7K
10:45 31,241.95 31,253.28 31,241.95 31,247.09 270.8K
10:50 31,248.70 31,263.95 31,248.70 31,262.33 158.6K
10:55 31,262.33 31,269.30 31,262.33 31,269.17 141.5K
11:00 31,269.29 31,271.14 31,260.82 31,268.81 759.0K
11:05 31,266.52 31,273.77 31,260.50 31,273.77 241.7K
11:10 31,273.47 31,273.47 31,263.79 31,269.58 433.8K
11:15 31,269.58 31,281.96 31,269.52 31,277.87 311.6K
11:20 31,277.87 31,284.50 31,272.99 31,272.99 826.5K
11:25 31,276.13 31,280.15 31,267.05 31,277.37 236.6K
11:30 31,277.37 31,278.84 31,273.62 31,277.61 233.8K
11:35 31,277.61 31,285.90 31,277.05 31,283.56 1,017.9K
11:40 31,277.67 31,277.67 31,268.32 31,274.84 387.4K
11:45 31,274.99 31,276.41 31,257.89 31,257.89 239.8K
11:50 31,257.67 31,257.67 31,246.03 31,246.03 166.6K
11:55 31,246.03 31,247.41 31,231.13 31,239.97 385.1K
12:00 31,240.95 31,241.15 31,226.84 31,226.84 287.3K
12:05 31,223.72 31,224.92 31,200.68 31,200.68 139.7K
12:10 31,192.54 31,193.72 31,182.04 31,184.00 267.2K
12:15 31,184.11 31,191.80 31,184.11 31,190.80 170.3K
12:20 31,190.80 31,194.89 31,183.62 31,186.43 117.7K
12:25 31,184.85 31,194.07 31,184.74 31,186.79 548.9K
12:30 31,186.79 31,186.79 31,178.26 31,183.04 44.8K
12:35 31,183.04 31,184.76 31,177.11 31,181.78 93.0K
12:40 31,183.38 31,195.11 31,183.38 31,193.97 792.7K
12:45 31,193.97 31,198.38 31,193.22 31,194.46 113.9K
12:50 31,194.46 31,194.80 31,187.70 31,187.70 113.3K
12:55 31,187.70 31,187.70 31,182.02 31,186.39 83.4K
13:00 31,186.25 31,189.75 31,179.78 31,179.78 182.3K
13:05 31,179.78 31,187.12 31,154.33 31,154.33 193.8K
13:10 31,149.94 31,166.60 31,144.30 31,165.35 109.6K
13:15 31,167.56 31,170.69 31,166.02 31,166.02 236.9K
13:20 31,166.02 31,168.40 31,161.36 31,163.23 69.5K
13:25 31,158.41 31,163.49 31,158.41 31,160.61 56.4K
13:30 31,162.77 31,162.77 31,156.44 31,158.68 902.8K
13:35 31,160.90 31,173.40 31,160.90 31,167.05 89.7K
13:40 31,167.05 31,172.81 31,162.79 31,171.63 123.0K
13:45 31,171.63 31,172.87 31,168.58 31,171.53 149.6K
13:50 31,171.53 31,192.88 31,168.70 31,186.24 196.0K
13:55 31,186.24 31,195.86 31,184.20 31,191.75 60.1K
14:00 31,191.75 31,194.82 31,177.58 31,177.58 14.7K
14:05 31,179.73 31,184.03 31,178.97 31,181.86 26.1K
14:10 31,181.58 31,194.13 31,181.58 31,191.21 130.5K
14:15 31,191.21 31,200.78 31,186.48 31,191.86 84.2K
14:20 31,193.66 31,203.58 31,193.66 31,201.48 466.5K
14:25 31,201.48 31,212.51 31,200.51 31,206.22 260.7K
14:30 31,206.22 31,222.52 31,206.22 31,211.96 266.6K
14:35 31,210.17 31,215.81 31,205.85 31,205.85 175.9K
14:40 31,204.97 31,209.81 31,195.29 31,196.12 168.3K
14:45 31,196.12 31,206.41 31,193.97 31,203.58 262.6K
14:50 31,204.58 31,204.58 31,187.36 31,187.36 124.1K
14:55 31,190.74 31,208.40 31,189.77 31,194.67 243.4K
15:00 31,194.67 31,202.40 31,190.97 31,190.97 418.8K
15:05 31,189.66 31,195.27 31,183.46 31,192.69 156.5K
15:10 31,193.30 31,196.59 31,188.74 31,188.74 205.2K
15:15 31,189.50 31,194.38 31,179.51 31,180.65 758.1K
15:20 31,181.05 31,191.89 31,181.05 31,191.89 1,578.6K
15:25 31,193.69 31,203.87 31,191.19 31,200.51 141.7K
15:30 31,200.51 31,200.51 31,181.64 31,193.86 157.3K
15:35 31,192.79 31,203.91 31,192.04 31,198.08 263.7K
15:40 31,197.34 31,200.39 31,180.94 31,190.83 172.5K
15:45 31,196.83 31,197.75 31,183.89 31,187.33 213.3K
15:50 31,183.72 31,195.70 31,181.05 31,195.70 399.5K
15:55 31,193.03 31,210.93 31,193.03 31,206.85 176.6K
16:00 31,202.77 31,213.97 31,195.90 31,213.97 473.1K
16:05 31,213.87 31,227.95 31,205.57 31,209.30 128.9K
16:10 31,210.25 31,210.25 31,189.11 31,189.11 150.7K
16:15 31,189.11 31,192.09 31,181.84 31,184.32 65.7K
16:20 31,186.51 31,194.65 31,184.12 31,184.12 93.8K
16:25 31,182.83 31,182.83 31,152.10 31,152.10 213.1K
16:30 31,154.15 31,154.15 31,134.86 31,137.88 295.6K
16:35 31,137.25 31,148.40 31,136.32 31,139.38 61.4K
16:40 31,139.03 31,156.84 31,138.12 31,153.61 354.2K
16:45 31,152.99 31,160.18 31,146.62 31,159.64 112.3K
16:50 31,153.64 31,158.50 31,153.64 31,155.51 115.9K
16:55 31,153.72 31,158.71 31,148.06 31,152.54 158.6K
17:00 31,152.63 31,152.63 31,143.14 31,143.14 300.1K
17:05 31,140.57 31,147.48 31,130.54 31,133.44 204.3K
17:10 31,139.86 31,146.07 31,134.65 31,146.07 296.4K
17:15 31,152.70 31,161.51 31,149.13 31,158.07 262.5K
17:20 31,156.46 31,156.46 31,133.42 31,142.93 299.5K
17:25 31,142.38 31,162.02 31,133.99 31,136.63 216.0K
17:30 31,137.41 31,137.41 31,137.41 31,137.41 48.2K
17:35 31,137.41 31,137.41 31,118.22 31,118.22 1,446.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar