FTSE Italia Small Cap (FTITSC)

FTITSC
🏛️ Italien →
36,275.63
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 31,880.10 31,902.60 31,876.03 31,901.29 1,434.8K
09:05 31,904.10 31,964.84 31,893.36 31,939.65 475.0K
09:10 31,943.60 31,999.88 31,943.60 31,999.88 292.2K
09:15 31,995.93 32,034.67 31,994.66 32,034.67 335.5K
09:20 32,034.88 32,034.88 32,010.97 32,022.63 177.6K
09:25 32,028.22 32,031.39 32,009.17 32,023.96 477.0K
09:30 32,030.22 32,041.17 32,025.21 32,025.21 179.3K
09:35 32,025.21 32,026.44 32,015.80 32,020.13 106.3K
09:40 32,021.25 32,032.84 32,018.10 32,022.62 272.8K
09:45 32,021.26 32,023.66 32,005.35 32,017.79 304.3K
09:50 32,018.83 32,018.83 31,989.37 32,001.59 108.9K
09:55 32,002.83 32,005.06 31,997.81 32,002.88 232.1K
10:00 31,996.09 31,996.09 31,975.13 31,981.39 525.0K
10:05 31,981.39 31,990.42 31,979.20 31,990.42 436.7K
10:10 31,990.42 32,005.41 31,983.71 31,998.91 284.1K
10:15 31,998.58 32,010.82 31,994.30 32,010.21 181.0K
10:20 32,007.70 32,015.85 32,006.19 32,006.66 170.8K
10:25 32,006.66 32,018.35 32,001.08 32,004.73 156.6K
10:30 32,004.68 32,035.83 32,004.68 32,033.47 44.6K
10:35 32,033.47 32,040.44 32,028.31 32,034.48 62.0K
10:40 32,035.73 32,036.84 32,002.40 32,002.40 521.4K
10:45 32,002.40 32,002.40 31,985.65 31,985.65 264.5K
10:50 31,985.65 31,998.63 31,985.65 31,998.49 422.5K
10:55 31,998.49 32,015.50 31,997.51 32,015.38 200.4K
11:00 32,018.85 32,018.85 32,009.39 32,011.82 189.5K
11:05 32,011.33 32,011.69 31,997.04 31,997.04 174.4K
11:10 31,994.78 31,994.78 31,976.86 31,983.83 71.5K
11:15 31,983.83 31,991.52 31,980.75 31,989.90 51.2K
11:20 31,989.90 31,990.29 31,972.41 31,972.41 213.4K
11:25 31,971.18 31,987.36 31,966.88 31,986.61 192.3K
11:30 31,984.98 31,988.30 31,967.77 31,967.77 316.6K
11:35 31,965.96 32,014.30 31,965.96 32,005.83 161.1K
11:40 32,003.25 32,016.13 32,000.07 32,000.07 68.3K
11:45 32,014.98 32,044.76 32,012.15 32,044.76 211.4K
11:50 32,040.54 32,040.54 32,018.57 32,020.32 217.0K
11:55 32,019.13 32,044.41 32,018.96 32,026.97 146.8K
12:00 32,026.98 32,047.24 32,026.98 32,029.86 269.9K
12:05 32,031.72 32,048.42 32,031.72 32,039.18 112.4K
12:10 32,043.79 32,056.84 32,033.32 32,039.90 173.6K
12:15 32,039.90 32,039.90 32,020.57 32,020.57 254.5K
12:20 32,015.90 32,016.24 32,011.13 32,013.00 60.8K
12:25 32,013.00 32,013.00 31,985.00 31,985.00 120.4K
12:30 31,985.00 31,985.56 31,976.20 31,980.59 47.4K
12:35 31,980.59 31,985.29 31,980.59 31,985.05 88.7K
12:40 31,982.55 31,984.21 31,970.10 31,979.72 70.1K
12:45 31,980.62 32,006.64 31,978.77 32,006.64 142.9K
12:50 32,006.65 32,007.20 32,000.59 32,000.59 175.6K
12:55 31,998.93 31,998.93 31,976.02 31,986.27 114.9K
13:00 31,985.11 31,992.03 31,982.64 31,982.64 17.8K
13:05 31,982.64 31,983.89 31,971.59 31,971.59 62.3K
13:10 31,969.86 31,969.94 31,960.16 31,969.62 141.0K
13:15 31,970.75 31,974.14 31,955.78 31,955.78 30.2K
13:20 31,956.94 31,971.94 31,954.41 31,962.76 34.2K
13:25 31,962.76 31,964.33 31,949.25 31,953.21 287.5K
13:30 31,952.23 31,972.10 31,949.92 31,969.57 123.2K
13:35 31,969.57 31,969.57 31,963.93 31,964.94 53.0K
13:40 31,964.94 31,964.94 31,950.22 31,952.94 150.3K
13:45 31,952.94 31,959.89 31,952.66 31,954.76 62.2K
13:50 31,954.76 31,954.76 31,945.91 31,950.20 279.1K
13:55 31,953.73 31,960.72 31,950.55 31,950.55 34.0K
14:00 31,951.00 31,965.89 31,950.52 31,965.89 546.2K
14:05 31,965.89 31,973.91 31,965.85 31,966.07 1,140.6K
14:10 31,966.07 31,975.36 31,966.07 31,971.74 74.1K
14:15 31,972.15 31,985.38 31,971.52 31,985.38 455.9K
14:20 31,985.71 31,999.40 31,985.71 31,993.28 715.4K
14:25 31,995.43 31,997.58 31,990.53 31,990.53 533.5K
14:30 31,994.25 32,004.18 31,994.25 31,996.50 265.4K
14:35 31,997.65 32,001.74 31,994.67 31,994.67 252.8K
14:40 31,996.67 32,011.18 31,996.67 32,007.07 201.1K
14:45 32,007.23 32,014.60 31,998.01 31,999.60 94.3K
14:50 31,999.40 32,010.22 31,999.40 32,007.98 164.0K
14:55 32,007.45 32,024.27 32,007.45 32,020.26 1,146.0K
15:00 32,023.13 32,030.07 32,016.86 32,016.86 131.7K
15:05 32,016.86 32,031.19 32,016.86 32,025.65 80.1K
15:10 32,025.65 32,027.27 32,020.84 32,027.27 677.2K
15:15 32,025.15 32,040.32 32,025.15 32,026.17 468.7K
15:20 32,026.33 32,058.63 32,023.71 32,047.65 1,435.1K
15:25 32,047.19 32,059.22 32,047.18 32,053.50 382.2K
15:30 32,053.50 32,063.33 32,042.78 32,059.10 241.7K
15:35 32,057.23 32,062.83 32,048.20 32,051.49 1,433.5K
15:40 32,053.86 32,064.45 32,047.76 32,064.45 804.4K
15:45 32,066.48 32,076.68 32,064.82 32,074.76 1,239.2K
15:50 32,077.83 32,096.06 32,077.83 32,095.66 1,223.5K
15:55 32,097.15 32,108.85 32,094.65 32,098.21 339.7K
16:00 32,099.88 32,109.32 32,084.82 32,109.32 231.8K
16:05 32,103.73 32,105.39 32,092.59 32,103.98 160.5K
16:10 32,100.19 32,100.19 32,083.92 32,097.43 315.9K
16:15 32,095.16 32,095.16 32,076.88 32,076.88 160.7K
16:20 32,076.88 32,082.20 32,064.58 32,064.67 350.7K
16:25 32,065.37 32,070.03 32,061.18 32,067.15 335.7K
16:30 32,067.29 32,068.92 32,057.13 32,057.13 433.8K
16:35 32,060.87 32,085.29 32,060.87 32,082.63 136.1K
16:40 32,083.22 32,083.22 32,071.18 32,079.23 732.2K
16:45 32,077.57 32,081.45 32,069.95 32,081.45 954.0K
16:50 32,081.15 32,082.01 32,066.21 32,073.37 583.7K
16:55 32,071.47 32,085.80 32,064.13 32,083.83 157.7K
17:00 32,085.64 32,091.81 32,077.42 32,090.69 391.1K
17:05 32,085.33 32,092.17 32,071.92 32,072.44 351.9K
17:10 32,085.32 32,093.57 32,084.66 32,090.12 270.6K
17:15 32,091.82 32,108.66 32,091.82 32,100.58 270.3K
17:20 32,092.59 32,093.63 32,081.14 32,092.98 485.1K
17:25 32,093.84 32,109.69 32,091.77 32,107.84 1,124.1K
17:30 32,108.70 32,108.70 32,108.70 32,108.70 5.5K
17:35 32,108.70 32,108.70 32,068.01 32,068.01 1,046.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar