FTSE MIB (FTMIB)

IT40
🏛️ Italien →
42,571.34
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 42,394.44 42,721.02 42,298.15 42,646.23 401.3M
2025-09-25 42,375.77 42,439.76 42,135.40 42,242.49 424.7M
2025-09-24 42,382.35 42,531.00 42,154.80 42,423.12 330.8M
2025-09-23 42,566.64 42,677.59 42,307.14 42,477.76 373.9M
2025-09-22 42,255.85 42,439.25 41,942.76 42,423.18 269.3M
2025-09-19 42,288.82 42,690.86 42,265.42 42,312.28 703.4M
2025-09-18 42,222.85 42,315.27 42,021.07 42,307.81 401.4M
2025-09-17 42,586.15 42,589.74 41,884.94 41,954.98 390.9M
2025-09-16 43,098.48 43,111.43 42,489.65 42,504.56 408.9M
2025-09-15 42,770.87 43,090.75 42,745.12 43,053.72 359.2M
2025-09-12 42,463.74 42,567.89 42,259.19 42,566.41 314.9M
2025-09-11 42,118.19 42,534.75 42,029.82 42,432.42 353.7M
2025-09-10 42,079.01 42,227.98 41,879.26 42,059.74 396.0M
2025-09-09 41,844.23 42,085.78 41,751.99 42,008.22 420.5M
2025-09-08 41,815.18 41,879.14 41,628.32 41,723.69 307.7M
2025-09-05 42,157.48 42,202.80 41,468.18 41,607.81 354.2M
2025-09-04 41,843.47 42,088.99 41,716.34 41,989.71 471.9M
2025-09-03 41,979.17 42,039.92 41,690.61 41,784.66 347.0M
2025-09-02 42,451.42 42,501.09 41,705.77 41,727.58 406.3M
2025-09-01 42,378.37 42,580.61 42,280.97 42,409.71 359.7M
2025-08-29 42,303.17 42,454.31 42,155.84 42,196.20 515.7M
2025-08-28 42,359.82 42,687.54 42,293.42 42,447.10 929.8M
2025-08-27 42,733.76 42,810.63 42,203.29 42,349.41 375.9M
2025-08-26 42,944.88 42,944.88 42,653.42 42,654.95 598.5M
2025-08-25 43,160.26 43,432.16 43,132.11 43,227.70 273.9M
2025-08-22 42,933.57 43,564.12 42,928.94 43,310.28 311.8M
2025-08-21 42,902.95 43,069.42 42,783.10 43,013.44 293.8M
2025-08-20 42,901.40 42,985.19 42,811.26 42,864.81 292.9M
2025-08-19 42,774.18 43,029.30 42,738.58 43,021.22 399.4M
2025-08-18 42,827.26 42,827.26 42,496.73 42,641.72 392.8M
2025-08-14 42,281.42 42,687.71 42,263.24 42,653.97 433.2M
2025-08-13 42,013.70 42,277.40 42,000.20 42,186.37 333.1M
2025-08-12 41,725.64 41,978.36 41,705.06 41,935.42 310.5M
2025-08-11 41,748.77 41,821.02 41,526.31 41,583.59 361.8M
2025-08-08 41,504.71 41,897.64 41,461.15 41,623.86 402.3M
2025-08-07 41,120.53 41,411.97 41,041.99 41,392.99 442.1M
2025-08-06 40,883.40 41,055.53 40,823.39 41,009.73 594.2M
2025-08-05 40,877.46 40,900.78 40,536.12 40,743.52 343.8M
2025-08-04 40,159.28 40,760.81 40,153.43 40,697.38 364.8M
2025-08-01 40,682.47 40,685.52 39,714.43 39,942.82 503.1M
2025-07-31 41,797.44 41,800.86 40,898.45 40,987.69 484.8M
2025-07-30 41,184.42 41,749.29 41,132.62 41,637.73 457.8M
2025-07-29 40,817.25 41,373.41 40,817.25 41,234.31 391.1M
2025-07-28 41,097.25 41,210.93 40,665.36 40,732.34 345.8M
2025-07-25 40,574.51 40,810.17 40,423.48 40,726.26 333.2M
2025-07-24 41,077.74 41,136.28 40,441.43 40,599.68 490.6M
2025-07-23 40,508.22 40,991.39 40,435.66 40,697.49 509.1M
2025-07-22 40,080.31 40,215.27 39,947.11 40,165.15 252.3M
2025-07-21 40,138.54 40,171.94 39,870.24 40,166.60 272.1M
2025-07-18 40,284.13 40,402.95 40,239.79 40,311.99 321.9M
2025-07-17 40,055.05 40,130.36 39,877.90 40,128.70 239.1M
2025-07-16 39,815.99 40,108.19 39,752.68 39,762.52 314.9M
2025-07-15 40,280.86 40,342.83 39,906.59 39,921.25 281.7M
2025-07-14 39,675.27 40,189.61 39,649.86 40,186.35 313.8M
2025-07-11 40,428.20 40,490.47 39,869.47 40,077.88 354.2M
2025-07-10 40,951.56 40,965.75 40,514.09 40,528.17 430.7M
2025-07-09 40,322.95 40,821.86 40,263.35 40,821.31 491.8M
2025-07-08 40,017.22 40,233.41 39,825.85 40,182.62 373.4M
2025-07-07 39,618.20 39,930.03 39,580.69 39,914.25 346.7M
2025-07-04 39,875.23 39,936.93 39,544.65 39,622.11 282.3M
2025-07-03 39,860.05 39,944.83 39,605.13 39,943.15 397.9M
2025-07-02 39,755.44 39,889.81 39,520.56 39,785.28 464.8M
2025-07-01 39,754.14 39,763.07 39,480.65 39,561.30 365.3M
2025-06-30 39,893.27 39,895.37 39,598.83 39,792.22 340.0M
2025-06-27 39,586.28 39,742.21 39,346.31 39,742.21 316.7M
2025-06-26 39,435.31 39,547.39 39,114.99 39,351.32 475.9M
2025-06-25 39,613.08 39,651.18 39,237.57 39,319.14 392.0M
2025-06-24 39,452.40 39,526.73 39,279.91 39,474.46 505.3M
2025-06-23 38,915.67 39,140.86 38,605.47 38,840.51 424.3M
2025-06-20 39,105.16 39,514.43 39,041.46 39,231.35 771.3M
2025-06-19 39,261.50 39,319.52 38,940.60 38,942.19 439.9M
2025-06-18 39,446.01 39,546.48 39,230.31 39,418.61 559.2M
2025-06-17 39,668.33 39,677.05 39,295.87 39,387.22 412.0M
2025-06-16 39,558.15 39,929.83 39,557.07 39,929.18 434.2M
2025-06-13 39,397.10 39,584.33 39,199.89 39,438.75 528.8M
2025-06-12 39,904.94 40,077.75 39,603.34 39,948.39 370.7M
2025-06-11 40,260.25 40,351.77 40,020.34 40,180.24 363.6M
2025-06-10 40,509.90 40,533.60 40,207.57 40,207.57 414.2M
2025-06-09 40,603.54 40,675.72 40,374.27 40,461.79 301.3M
2025-06-06 40,327.21 40,650.54 40,257.11 40,601.94 364.2M
2025-06-05 40,046.31 40,379.60 39,979.00 40,379.29 420.9M
2025-06-04 40,223.72 40,238.53 39,849.42 40,080.88 486.5M
2025-06-03 40,093.43 40,120.55 39,626.72 40,074.47 380.8M
2025-06-02 39,954.76 40,151.97 39,692.78 39,984.15 354.6M
2025-05-30 40,009.55 40,350.20 39,994.56 40,087.40 690.6M
2025-05-29 40,429.05 40,444.77 39,909.50 39,982.97 406.6M
2025-05-28 40,205.35 40,484.80 40,122.07 40,127.75 451.4M
2025-05-27 40,032.22 40,277.52 39,958.41 40,124.90 985.6M
2025-05-26 40,061.83 40,110.93 39,806.28 39,988.48 314.4M
2025-05-23 40,306.76 40,359.25 38,877.30 39,475.36 692.2M
2025-05-22 40,365.92 40,377.04 40,064.38 40,256.59 459.8M
2025-05-21 40,511.68 40,631.05 40,302.57 40,551.22 484.3M
2025-05-20 40,343.80 40,523.36 40,155.41 40,522.44 439.8M
2025-05-19 40,022.16 40,168.11 39,822.66 40,166.77 530.0M
2025-05-16 40,541.00 40,708.60 40,468.75 40,656.26 623.1M
2025-05-15 40,193.51 40,418.82 40,074.43 40,418.82 531.7M
2025-05-14 40,097.11 40,356.68 39,983.80 40,356.68 544.6M
2025-05-13 39,925.17 40,105.95 39,890.04 40,077.49 500.6M
2025-05-12 39,956.65 40,207.47 39,634.59 39,921.61 783.4M
2025-05-09 39,203.46 39,481.56 39,130.89 39,369.99 710.9M
2025-05-08 38,479.52 38,989.49 38,422.69 38,974.30 930.1M
2025-05-07 38,518.98 38,687.84 38,269.63 38,319.89 448.4M
2025-05-06 38,577.20 38,635.27 38,095.61 38,560.25 582.6M
2025-05-05 38,311.38 38,503.10 38,164.43 38,475.55 345.4M
2025-05-02 38,063.87 38,347.75 37,902.31 38,327.94 510.6M
2025-04-30 38,022.73 38,123.70 37,131.19 37,604.82 658.8M
2025-04-29 37,646.74 37,900.68 37,574.67 37,874.75 529.5M
2025-04-28 37,582.33 37,718.31 37,430.85 37,465.52 445.8M
2025-04-25 37,060.44 37,368.80 36,882.03 37,348.38 460.5M
2025-04-24 36,426.54 36,891.40 36,393.78 36,808.69 555.0M
2025-04-23 36,376.05 36,535.63 36,219.93 36,457.68 638.6M
2025-04-22 35,731.21 35,947.89 35,508.53 35,947.89 552.5M
2025-04-17 36,046.43 36,134.92 35,796.07 35,980.43 437.8M
2025-04-16 35,570.54 36,067.57 35,336.53 36,067.57 658.1M
2025-04-15 35,188.55 35,890.91 35,188.55 35,843.82 621.2M
2025-04-14 34,640.29 35,115.64 34,582.67 35,007.14 672.6M
2025-04-11 34,613.01 34,661.70 33,580.80 34,027.83 486.8M
2025-04-10 32,784.53 35,468.93 32,769.28 34,277.09 964.8M
2025-04-09 32,622.58 33,149.54 32,182.22 32,730.57 749.8M
2025-04-08 33,361.00 34,068.27 32,663.62 33,657.05 893.8M
2025-04-07 34,285.71 34,408.30 31,945.73 32,853.98 1,400.4M
2025-04-04 36,639.62 36,762.30 34,090.54 34,649.22 1,501.7M
2025-04-03 37,640.46 37,942.07 37,006.92 37,070.83 933.4M
2025-04-02 38,426.91 38,562.68 38,042.78 38,454.20 572.7M
2025-04-01 38,240.40 38,623.58 38,154.06 38,557.38 689.0M
2025-03-31 38,440.39 38,440.85 37,874.46 38,051.99 751.3M
2025-03-28 39,031.69 39,095.99 38,636.18 38,739.30 775.2M
2025-03-27 38,700.79 39,191.36 38,432.51 39,098.86 1,089.0M
2025-03-26 39,560.84 39,604.21 39,025.52 39,058.10 606.2M
2025-03-25 39,089.56 39,498.66 39,083.80 39,384.95 648.8M
2025-03-24 39,261.54 39,368.45 38,881.06 38,972.81 757.8M
2025-03-21 38,975.36 39,232.29 38,862.42 39,035.71 829.7M
2025-03-20 39,775.46 39,825.91 38,946.47 39,188.17 585.6M
2025-03-19 39,417.56 39,752.78 39,375.11 39,712.66 442.0M
2025-03-18 39,183.56 39,569.03 39,154.14 39,533.71 806.4M
2025-03-17 38,691.12 39,063.41 38,591.55 39,022.40 563.5M
2025-03-14 37,955.01 38,661.35 37,783.81 38,655.30 988.3M
2025-03-13 38,111.75 38,385.22 37,857.84 37,999.73 572.8M
2025-03-12 38,011.49 38,379.86 37,961.27 38,307.11 417.2M
2025-03-11 38,344.82 38,381.13 37,532.96 37,698.31 558.6M
2025-03-10 38,817.35 38,884.46 38,085.51 38,225.82 544.0M
2025-03-07 38,571.68 38,802.33 38,321.96 38,592.81 596.5M
2025-03-06 38,817.96 38,930.99 38,359.48 38,779.67 697.0M
2025-03-05 38,256.36 38,762.14 38,149.73 38,519.40 659.7M
2025-03-04 38,708.36 38,813.92 37,558.40 37,736.16 802.7M
2025-03-03 38,644.20 39,247.52 38,403.69 39,069.40 526.2M
2025-02-28 38,415.19 38,691.28 38,323.82 38,655.09 637.8M
2025-02-27 39,043.93 39,046.02 38,379.55 38,622.84 548.3M
2025-02-26 38,825.64 39,251.82 38,798.41 39,224.71 693.4M
2025-02-25 38,323.34 38,909.95 38,303.20 38,714.52 532.2M
2025-02-24 38,432.53 38,594.07 38,155.46 38,472.56 613.6M
2025-02-21 38,405.06 38,492.26 38,284.55 38,421.05 463.3M
2025-02-20 38,404.65 38,531.73 38,179.30 38,249.03 471.9M
2025-02-19 38,665.74 38,882.95 38,320.27 38,348.16 924.1M
2025-02-18 38,466.65 38,580.51 38,418.34 38,554.15 686.0M
2025-02-17 37,998.32 38,422.78 37,997.13 38,327.72 802.9M
2025-02-14 37,878.93 38,152.37 37,835.64 37,977.59 1,370.9M
2025-02-13 37,769.92 37,908.05 37,547.40 37,908.05 1,202.7M
2025-02-12 37,738.54 37,803.48 37,519.16 37,531.19 762.4M
2025-02-11 37,302.84 37,584.85 37,133.36 37,582.05 732.4M
2025-02-10 37,121.50 37,260.11 37,076.57 37,242.17 948.7M
2025-02-07 37,123.31 37,181.94 36,971.12 37,055.70 1,361.4M
2025-02-06 36,709.22 37,121.77 36,654.79 37,121.77 711.8M
2025-02-05 36,597.09 36,600.48 36,407.58 36,581.48 454.5M
2025-02-04 36,341.51 36,720.36 35,914.10 36,719.35 560.5M
2025-02-03 35,928.85 36,303.14 35,816.01 36,218.98 509.7M
2025-01-31 36,552.32 36,628.29 36,378.17 36,471.75 343.7M
2025-01-30 36,464.71 36,475.47 36,297.52 36,429.72 523.9M
2025-01-29 36,294.88 36,409.53 36,162.85 36,371.67 414.2M
2025-01-28 36,254.68 36,500.97 36,121.60 36,147.06 855.4M
2025-01-27 36,109.71 36,337.29 35,897.88 36,191.17 462.2M
2025-01-24 36,300.03 36,472.55 36,119.07 36,200.72 532.7M
2025-01-23 35,854.09 36,124.30 35,789.02 36,112.84 430.4M
2025-01-22 36,098.74 36,222.68 35,821.18 35,854.07 562.2M
2025-01-21 36,082.06 36,138.63 35,922.44 36,059.17 393.7M
2025-01-20 36,242.67 36,351.15 36,074.56 36,143.83 668.3M
2025-01-17 35,941.39 36,314.18 35,929.99 36,267.63 496.3M
2025-01-16 35,889.69 36,011.16 35,767.95 35,819.79 482.7M
2025-01-15 35,232.03 35,701.45 35,176.70 35,646.96 596.6M
2025-01-14 35,023.87 35,218.82 34,981.38 35,124.59 585.8M
2025-01-13 34,968.71 35,005.05 34,619.53 34,799.27 366.8M
2025-01-10 35,375.22 35,433.29 35,090.23 35,090.23 530.2M
2025-01-09 34,960.65 35,390.78 34,854.63 35,315.51 363.8M
2025-01-08 34,940.46 35,268.26 34,843.04 35,108.74 493.2M
2025-01-07 34,723.86 34,952.25 34,356.31 34,938.90 505.4M
2025-01-06 34,257.18 34,781.53 34,167.01 34,780.81 375.5M
2025-01-03 34,372.27 34,377.11 34,052.29 34,127.62 338.2M
2025-01-02 34,348.16 34,456.18 33,780.24 34,374.77 365.1M