FTSE Italia Small Cap (FTITSC)

FTITSC
🏛️ Italien →
36,199.83
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 35,029.16 35,093.97 35,022.48 35,093.97 719.7K
09:05 35,088.16 35,143.42 35,088.16 35,141.50 1,455.4K
09:10 35,138.93 35,150.92 35,115.13 35,115.13 1,198.8K
09:15 35,119.71 35,120.99 35,063.75 35,063.75 1,279.2K
09:20 35,067.14 35,075.66 35,024.47 35,031.24 1,453.2K
09:25 35,032.62 35,042.99 34,997.13 35,007.97 1,346.5K
09:30 35,008.58 35,026.59 35,003.52 35,004.75 1,915.6K
09:35 35,001.36 35,001.36 34,964.35 34,970.76 2,053.5K
09:40 34,965.70 34,966.57 34,938.49 34,940.47 870.6K
09:45 34,938.98 34,940.30 34,911.81 34,911.81 1,374.1K
09:50 34,910.50 34,927.46 34,901.75 34,917.78 681.0K
09:55 34,917.78 34,917.78 34,884.81 34,895.09 1,445.4K
10:00 34,896.60 34,896.60 34,881.87 34,892.76 916.0K
10:05 34,885.84 34,885.84 34,855.61 34,855.61 652.7K
10:10 34,855.28 34,868.74 34,851.45 34,868.27 738.8K
10:15 34,865.72 34,880.11 34,865.72 34,869.26 581.2K
10:20 34,871.43 34,873.43 34,849.91 34,849.91 333.8K
10:25 34,849.70 34,849.70 34,824.53 34,828.95 318.8K
10:30 34,825.12 34,826.60 34,807.54 34,807.54 536.9K
10:35 34,809.45 34,809.45 34,789.09 34,794.63 1,953.6K
10:40 34,794.63 34,803.74 34,792.49 34,799.23 1,187.1K
10:45 34,801.01 34,801.01 34,746.06 34,752.37 414.9K
10:50 34,749.01 34,779.09 34,749.01 34,772.68 354.1K
10:55 34,772.04 34,788.26 34,772.04 34,785.78 215.8K
11:00 34,785.78 34,806.13 34,785.08 34,806.13 349.9K
11:05 34,809.95 34,828.22 34,809.95 34,828.22 222.9K
11:10 34,835.12 34,858.64 34,835.12 34,858.25 764.1K
11:15 34,858.76 34,861.33 34,841.59 34,855.03 514.7K
11:20 34,856.00 34,868.14 34,851.98 34,866.26 460.6K
11:25 34,866.26 34,879.17 34,862.27 34,877.28 227.6K
11:30 34,878.59 34,895.87 34,868.97 34,895.87 644.6K
11:35 34,897.94 34,902.88 34,892.35 34,892.35 310.9K
11:40 34,893.46 34,908.54 34,889.97 34,908.21 501.2K
11:45 34,917.12 34,939.66 34,912.38 34,924.06 835.0K
11:50 34,922.72 34,934.84 34,922.72 34,929.31 525.5K
11:55 34,929.14 34,931.59 34,914.56 34,931.59 872.1K
12:00 34,930.76 34,934.93 34,916.64 34,916.64 458.6K
12:05 34,914.69 34,925.10 34,914.69 34,923.52 517.7K
12:10 34,924.69 34,933.01 34,920.65 34,928.08 195.0K
12:15 34,925.37 34,930.26 34,914.46 34,914.46 478.2K
12:20 34,914.03 34,919.70 34,898.19 34,900.25 371.7K
12:25 34,900.77 34,901.74 34,896.97 34,899.64 789.3K
12:30 34,900.24 34,912.32 34,894.39 34,894.39 185.0K
12:35 34,894.39 34,907.44 34,894.39 34,898.73 128.9K
12:40 34,896.22 34,896.22 34,875.00 34,875.00 96.1K
12:45 34,876.01 34,880.73 34,861.24 34,866.15 89.0K
12:50 34,868.36 34,885.76 34,868.36 34,884.24 65.1K
12:55 34,883.56 34,887.50 34,881.80 34,881.80 296.0K
13:00 34,889.62 34,889.62 34,877.56 34,879.45 214.8K
13:05 34,879.45 34,891.06 34,878.95 34,887.77 118.0K
13:10 34,887.77 34,889.81 34,876.75 34,889.81 31.7K
13:15 34,889.81 34,915.67 34,889.81 34,915.01 240.7K
13:20 34,921.41 34,933.17 34,921.41 34,933.17 414.5K
13:25 34,936.59 34,936.59 34,924.22 34,925.66 138.1K
13:30 34,928.71 34,945.76 34,926.93 34,942.90 341.5K
13:35 34,939.05 34,944.16 34,932.98 34,932.98 236.6K
13:40 34,932.98 34,937.69 34,929.58 34,933.34 139.1K
13:45 34,933.34 34,934.95 34,922.08 34,923.87 459.1K
13:50 34,923.83 34,927.35 34,920.15 34,923.96 153.2K
13:55 34,923.96 34,923.96 34,913.81 34,914.31 258.6K
14:00 34,914.66 34,927.39 34,914.66 34,923.83 227.0K
14:05 34,923.83 34,940.35 34,922.93 34,940.35 335.5K
14:10 34,940.56 34,940.56 34,932.90 34,933.18 267.5K
14:15 34,933.18 34,961.94 34,933.18 34,961.94 279.3K
14:20 34,963.08 34,966.80 34,953.45 34,966.80 435.7K
14:25 34,966.16 34,966.16 34,943.73 34,948.71 502.1K
14:30 34,948.71 34,958.61 34,943.21 34,952.95 131.4K
14:35 34,956.88 34,962.56 34,951.27 34,953.67 1,405.3K
14:40 34,953.03 34,953.16 34,933.20 34,935.38 1,032.4K
14:45 34,932.82 34,941.68 34,927.63 34,927.63 1,630.9K
14:50 34,927.63 34,929.23 34,913.70 34,913.70 790.4K
14:55 34,913.70 34,917.37 34,905.47 34,917.37 259.7K
15:00 34,917.07 34,919.78 34,911.70 34,919.02 309.0K
15:05 34,921.08 34,922.32 34,910.78 34,912.68 563.7K
15:10 34,911.71 34,914.65 34,901.37 34,902.89 795.9K
15:15 34,902.89 34,914.07 34,900.78 34,909.60 1,490.1K
15:20 34,908.50 34,913.52 34,902.96 34,905.01 332.0K
15:25 34,906.36 34,906.36 34,891.01 34,891.01 299.6K
15:30 34,888.93 34,896.90 34,884.73 34,888.80 794.2K
15:35 34,887.56 34,900.16 34,887.56 34,895.61 296.1K
15:40 34,895.61 34,916.17 34,895.61 34,915.21 537.2K
15:45 34,912.02 34,914.82 34,902.19 34,913.97 776.7K
15:50 34,914.88 34,919.72 34,905.66 34,907.54 441.6K
15:55 34,907.70 34,915.83 34,907.70 34,909.87 300.4K
16:00 34,908.61 34,908.90 34,888.22 34,894.87 808.4K
16:05 34,894.87 34,895.25 34,878.42 34,881.32 171.4K
16:10 34,881.32 34,883.39 34,857.76 34,857.76 2,285.7K
16:15 34,855.99 34,862.43 34,847.33 34,852.06 468.3K
16:20 34,850.97 34,858.99 34,846.48 34,847.95 1,235.2K
16:25 34,846.25 34,852.32 34,842.45 34,844.47 419.3K
16:30 34,843.53 34,846.96 34,824.91 34,836.91 392.6K
16:35 34,835.35 34,838.01 34,810.54 34,822.17 980.7K
16:40 34,815.32 34,819.26 34,806.14 34,811.00 677.1K
16:45 34,814.60 34,821.56 34,804.42 34,804.42 566.8K
16:50 34,805.42 34,806.59 34,796.70 34,802.87 190.8K
16:55 34,803.11 34,809.50 34,803.11 34,808.25 162.4K
17:00 34,806.66 34,824.55 34,800.08 34,824.55 451.2K
17:05 34,828.07 34,852.39 34,828.07 34,834.87 718.2K
17:10 34,834.87 34,834.87 34,819.79 34,832.20 566.5K
17:15 34,843.12 34,843.12 34,832.31 34,832.99 982.9K
17:20 34,835.11 34,852.06 34,828.85 34,849.22 1,776.3K
17:25 34,845.01 34,847.15 34,836.41 34,846.40 758.3K
17:30 34,843.96 34,843.96 34,843.96 34,843.96 73.5K
17:35 34,843.96 34,891.76 34,843.96 34,885.29 1,194.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar