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 34,870.81 34,903.60 34,855.76 34,903.60 932.1K
09:05 34,903.34 34,903.34 34,872.96 34,890.59 223.6K
09:10 34,894.49 34,894.49 34,858.02 34,858.02 383.9K
09:15 34,867.69 34,888.86 34,839.40 34,886.48 512.9K
09:20 34,888.51 34,906.00 34,881.02 34,903.75 626.5K
09:25 34,898.36 34,926.92 34,892.28 34,926.92 583.4K
09:30 34,927.98 34,956.68 34,927.53 34,946.98 729.2K
09:35 34,941.06 34,942.32 34,912.65 34,919.52 268.5K
09:40 34,919.52 34,925.98 34,907.90 34,909.90 753.6K
09:45 34,908.80 34,916.53 34,878.92 34,878.92 1,702.9K
09:50 34,878.92 34,893.54 34,862.77 34,891.67 1,098.0K
09:55 34,892.95 34,926.88 34,892.95 34,926.88 836.8K
10:00 34,934.85 34,946.19 34,929.21 34,942.31 980.3K
10:05 34,944.76 34,944.76 34,931.07 34,935.80 689.4K
10:10 34,931.79 34,945.31 34,931.79 34,944.94 339.3K
10:15 34,943.78 34,943.78 34,923.32 34,923.32 392.0K
10:20 34,921.17 34,924.76 34,905.64 34,906.82 656.8K
10:25 34,908.09 34,908.09 34,882.67 34,882.67 165.6K
10:30 34,883.80 34,900.66 34,847.60 34,847.60 427.9K
10:35 34,847.68 34,851.27 34,829.29 34,849.88 320.1K
10:40 34,846.16 34,848.53 34,832.93 34,832.93 530.8K
10:45 34,832.91 34,842.91 34,830.54 34,833.80 441.6K
10:50 34,837.62 34,849.39 34,836.12 34,846.47 93.0K
10:55 34,846.17 34,849.25 34,817.84 34,817.86 226.6K
11:00 34,817.86 34,836.31 34,814.50 34,826.37 445.4K
11:05 34,821.76 34,826.22 34,813.67 34,821.92 414.7K
11:10 34,822.76 34,824.57 34,803.55 34,806.66 109.9K
11:15 34,806.66 34,806.66 34,794.13 34,795.28 433.4K
11:20 34,795.87 34,826.30 34,794.59 34,800.32 126.9K
11:25 34,800.09 34,802.47 34,794.30 34,801.30 117.2K
11:30 34,801.30 34,804.17 34,793.70 34,793.70 85.7K
11:35 34,790.52 34,796.46 34,789.22 34,792.79 110.6K
11:40 34,794.15 34,801.32 34,792.79 34,801.32 250.1K
11:45 34,801.32 34,817.59 34,801.32 34,816.58 90.8K
11:50 34,816.58 34,826.64 34,814.90 34,824.15 448.3K
11:55 34,824.15 34,841.04 34,819.34 34,819.34 111.0K
12:00 34,819.34 34,831.59 34,817.99 34,830.75 140.2K
12:05 34,828.97 34,832.33 34,824.34 34,827.63 239.5K
12:10 34,827.63 34,831.74 34,824.00 34,830.91 135.2K
12:15 34,835.61 34,846.21 34,835.61 34,846.21 280.5K
12:20 34,846.21 34,847.63 34,841.24 34,842.31 101.7K
12:25 34,841.40 34,862.89 34,841.40 34,859.00 64.6K
12:30 34,859.00 34,860.91 34,852.91 34,852.91 70.1K
12:35 34,852.91 34,862.63 34,851.27 34,851.27 156.4K
12:40 34,855.09 34,875.53 34,855.09 34,874.73 208.0K
12:45 34,874.73 34,880.01 34,866.40 34,869.55 76.2K
12:50 34,867.24 34,880.54 34,867.24 34,880.54 234.5K
12:55 34,880.54 34,882.26 34,872.07 34,874.95 167.7K
13:00 34,874.95 34,891.91 34,874.95 34,891.91 108.6K
13:05 34,898.66 34,909.63 34,889.22 34,903.59 285.3K
13:10 34,904.51 34,904.51 34,889.98 34,902.42 72.2K
13:15 34,902.42 34,902.42 34,888.48 34,899.86 327.8K
13:20 34,898.54 34,907.13 34,896.30 34,904.50 450.1K
13:25 34,902.90 34,902.90 34,887.72 34,892.44 159.9K
13:30 34,888.93 34,907.05 34,888.93 34,907.05 117.2K
13:35 34,906.15 34,923.14 34,902.37 34,921.82 242.8K
13:40 34,921.98 34,931.89 34,918.15 34,922.34 722.4K
13:45 34,920.93 34,940.01 34,920.93 34,933.63 339.4K
13:50 34,935.17 34,944.91 34,930.41 34,944.91 540.2K
13:55 34,943.23 34,955.32 34,936.79 34,955.32 315.9K
14:00 34,955.32 34,955.83 34,931.64 34,931.64 207.5K
14:05 34,938.04 34,938.04 34,922.37 34,922.37 137.5K
14:10 34,924.68 34,924.68 34,911.58 34,914.16 64.7K
14:15 34,911.65 34,922.19 34,908.93 34,921.18 171.3K
14:20 34,920.49 34,920.90 34,907.02 34,909.78 153.1K
14:25 34,908.53 34,911.79 34,898.68 34,899.98 236.8K
14:30 34,898.34 34,929.40 34,898.34 34,920.26 152.2K
14:35 34,919.93 34,926.12 34,917.86 34,924.08 174.3K
14:40 34,924.76 34,936.83 34,922.21 34,934.86 279.8K
14:45 34,935.95 34,967.55 34,935.53 34,966.73 527.8K
14:50 34,966.73 34,979.83 34,966.73 34,970.28 457.4K
14:55 34,970.28 34,970.28 34,952.67 34,952.67 631.6K
15:00 34,951.96 34,959.03 34,931.26 34,931.26 1,095.4K
15:05 34,930.93 34,943.40 34,925.19 34,926.35 307.1K
15:10 34,926.35 34,935.99 34,915.71 34,935.99 240.8K
15:15 34,935.97 34,949.55 34,935.97 34,941.33 1,053.7K
15:20 34,941.33 34,941.33 34,923.93 34,925.48 701.1K
15:25 34,924.17 34,940.89 34,917.84 34,932.67 532.3K
15:30 34,926.62 34,926.62 34,891.04 34,912.84 770.0K
15:35 34,912.84 34,919.14 34,895.79 34,897.36 325.1K
15:40 34,885.93 34,887.62 34,862.01 34,862.01 760.5K
15:45 34,855.84 34,872.69 34,850.95 34,872.69 691.3K
15:50 34,874.28 34,884.62 34,873.42 34,875.50 687.2K
15:55 34,870.55 34,877.94 34,860.22 34,864.60 434.0K
16:00 34,868.53 34,882.66 34,865.88 34,877.37 488.1K
16:05 34,876.71 34,876.71 34,854.75 34,854.79 290.5K
16:10 34,854.81 34,864.87 34,845.98 34,862.95 328.4K
16:15 34,862.64 34,862.64 34,831.37 34,831.37 703.4K
16:20 34,830.95 34,841.72 34,827.14 34,833.24 794.6K
16:25 34,833.24 34,841.57 34,832.37 34,837.86 376.8K
16:30 34,845.01 34,851.22 34,839.29 34,849.49 74.8K
16:35 34,849.49 34,864.51 34,849.04 34,863.83 180.4K
16:40 34,864.63 34,879.29 34,864.63 34,874.56 305.5K
16:45 34,871.85 34,871.89 34,851.36 34,858.87 782.7K
16:50 34,857.60 34,866.57 34,857.60 34,864.65 212.3K
16:55 34,854.49 34,854.49 34,839.36 34,839.36 293.9K
17:00 34,840.82 34,841.01 34,826.73 34,841.01 342.2K
17:05 34,840.41 34,853.07 34,837.71 34,850.12 214.5K
17:10 34,850.95 34,869.68 34,848.39 34,869.68 160.5K
17:15 34,868.82 34,871.13 34,854.75 34,856.08 460.3K
17:20 34,858.67 34,863.48 34,834.40 34,863.28 1,516.8K
17:25 34,854.84 34,884.02 34,854.84 34,882.59 474.7K
17:30 34,867.42 34,867.42 34,867.42 34,867.42 71.4K
17:35 34,867.42 34,867.42 34,845.38 34,865.48 1,380.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar