FTSE MIB Net Lux Index (FTFTSEMIBN)

FTFTSEMIBN
🏛️ Italien →
43,078.13
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 40,512.07 40,565.52 40,489.63 40,549.93 0.0K
09:05 40,547.72 40,590.17 40,512.84 40,590.17 0.0K
09:10 40,587.38 40,596.39 40,560.42 40,592.34 0.0K
09:15 40,588.46 40,630.57 40,582.43 40,623.56 0.0K
09:20 40,619.83 40,626.77 40,578.88 40,579.18 0.0K
09:25 40,578.30 40,626.54 40,572.70 40,610.32 0.0K
09:30 40,617.38 40,622.89 40,570.44 40,573.13 0.0K
09:35 40,573.53 40,606.70 40,565.62 40,576.38 0.0K
09:40 40,577.41 40,592.91 40,572.86 40,586.62 0.0K
09:45 40,585.37 40,590.03 40,570.41 40,589.08 0.0K
09:50 40,589.20 40,599.52 40,585.42 40,589.18 0.0K
09:55 40,588.82 40,600.73 40,567.98 40,573.64 0.0K
10:00 40,580.51 40,593.06 40,554.00 40,570.13 0.0K
10:05 40,570.71 40,570.71 40,538.35 40,541.57 0.0K
10:10 40,540.46 40,558.60 40,534.53 40,541.28 0.0K
10:15 40,542.34 40,546.64 40,524.03 40,532.93 0.0K
10:20 40,533.92 40,552.94 40,532.62 40,549.37 0.0K
10:25 40,553.11 40,581.00 40,553.11 40,581.00 0.0K
10:30 40,580.65 40,599.62 40,573.15 40,579.53 0.0K
10:35 40,580.15 40,582.23 40,521.32 40,524.81 0.0K
10:40 40,524.42 40,549.93 40,524.42 40,549.42 0.0K
10:45 40,549.54 40,549.54 40,521.42 40,531.33 0.0K
10:50 40,531.59 40,540.40 40,524.79 40,526.04 0.0K
10:55 40,525.50 40,532.14 40,524.60 40,531.50 0.0K
11:00 40,529.21 40,532.85 40,462.37 40,463.16 0.0K
11:05 40,462.11 40,465.76 40,437.83 40,459.45 0.0K
11:10 40,461.81 40,468.79 40,432.92 40,457.72 0.0K
11:15 40,457.64 40,494.89 40,457.64 40,494.55 0.0K
11:20 40,493.83 40,494.21 40,460.01 40,460.64 0.0K
11:25 40,464.52 40,483.63 40,451.17 40,452.11 0.0K
11:30 40,447.02 40,447.02 40,389.69 40,406.28 0.0K
11:35 40,406.41 40,432.24 40,406.41 40,425.90 0.0K
11:40 40,425.67 40,426.18 40,382.50 40,390.60 0.0K
11:45 40,391.88 40,404.32 40,386.46 40,396.17 0.0K
11:50 40,394.53 40,406.85 40,391.35 40,394.80 0.0K
11:55 40,391.78 40,400.54 40,386.14 40,391.23 0.0K
12:00 40,392.99 40,392.99 40,354.90 40,359.14 0.0K
12:05 40,360.32 40,372.06 40,355.60 40,372.06 0.0K
12:10 40,372.11 40,374.60 40,353.76 40,363.77 0.0K
12:15 40,362.77 40,379.67 40,350.84 40,351.05 0.0K
12:20 40,351.46 40,352.58 40,311.10 40,328.60 0.0K
12:25 40,328.58 40,331.32 40,302.57 40,304.35 0.0K
12:30 40,303.97 40,348.07 40,303.97 40,345.40 0.0K
12:35 40,345.33 40,379.93 40,344.15 40,376.62 0.0K
12:40 40,374.90 40,405.43 40,371.24 40,402.07 0.0K
12:45 40,402.28 40,407.65 40,392.09 40,406.50 0.0K
12:50 40,408.71 40,417.73 40,397.97 40,399.97 0.0K
12:55 40,399.21 40,430.87 40,399.21 40,430.87 0.0K
13:00 40,430.82 40,445.26 40,429.34 40,442.96 0.0K
13:05 40,442.91 40,446.10 40,429.32 40,442.19 0.0K
13:10 40,442.10 40,453.65 40,441.91 40,452.74 0.0K
13:15 40,453.69 40,456.42 40,445.17 40,453.28 0.0K
13:20 40,452.16 40,478.34 40,452.16 40,475.15 0.0K
13:25 40,475.30 40,476.14 40,459.60 40,461.77 0.0K
13:30 40,461.22 40,486.00 40,461.22 40,466.18 0.0K
13:35 40,466.21 40,474.79 40,463.64 40,465.71 0.0K
13:40 40,464.05 40,464.51 40,441.84 40,449.64 0.0K
13:45 40,449.77 40,450.13 40,429.47 40,438.62 0.0K
13:50 40,437.45 40,448.85 40,437.16 40,443.97 0.0K
13:55 40,444.81 40,464.04 40,441.87 40,443.20 0.0K
14:00 40,443.46 40,458.52 40,436.48 40,438.35 0.0K
14:05 40,438.43 40,446.76 40,422.62 40,425.40 0.0K
14:10 40,429.95 40,438.59 40,419.67 40,422.60 0.0K
14:15 40,422.31 40,424.15 40,411.88 40,421.61 0.0K
14:20 40,421.75 40,443.83 40,421.75 40,440.77 0.0K
14:25 40,438.23 40,467.73 40,438.23 40,450.44 0.0K
14:30 40,445.85 40,453.18 40,427.46 40,443.46 0.0K
14:35 40,444.34 40,453.51 40,441.40 40,449.21 0.0K
14:40 40,444.96 40,453.86 40,429.78 40,453.86 0.0K
14:45 40,455.91 40,455.91 40,430.98 40,440.66 0.0K
14:50 40,441.49 40,452.13 40,433.97 40,451.11 0.0K
14:55 40,450.79 40,469.44 40,450.79 40,465.98 0.0K
15:00 40,465.86 40,475.67 40,445.13 40,471.88 0.0K
15:05 40,469.85 40,481.51 40,467.34 40,467.34 0.0K
15:10 40,468.06 40,488.85 40,463.40 40,485.05 0.0K
15:15 40,483.92 40,494.34 40,482.70 40,484.05 0.0K
15:20 40,484.05 40,497.21 40,474.97 40,497.21 0.0K
15:25 40,494.21 40,509.66 40,487.22 40,495.97 0.0K
15:30 40,495.20 40,499.55 40,480.85 40,494.68 0.0K
15:35 40,493.56 40,512.06 40,490.51 40,504.65 0.0K
15:40 40,504.78 40,515.23 40,496.89 40,504.44 0.0K
15:45 40,507.87 40,510.89 40,475.07 40,502.33 0.0K
15:50 40,503.87 40,515.39 40,488.51 40,513.13 0.0K
15:55 40,514.21 40,523.55 40,511.06 40,512.84 0.0K
16:00 40,513.35 40,573.61 40,511.90 40,550.44 0.0K
16:05 40,554.26 40,590.09 40,551.46 40,551.46 0.0K
16:10 40,552.52 40,554.99 40,532.14 40,553.05 0.0K
16:15 40,553.12 40,564.89 40,551.90 40,557.82 0.0K
16:20 40,558.15 40,567.02 40,549.20 40,552.94 0.0K
16:25 40,552.53 40,552.81 40,529.74 40,550.44 0.0K
16:30 40,547.99 40,553.09 40,489.14 40,497.52 0.0K
16:35 40,499.47 40,544.93 40,496.70 40,544.43 0.0K
16:40 40,545.41 40,549.75 40,524.24 40,524.24 0.0K
16:45 40,524.55 40,533.23 40,512.20 40,518.62 0.0K
16:50 40,519.21 40,535.07 40,517.10 40,527.12 0.0K
16:55 40,525.73 40,569.34 40,521.19 40,558.82 0.0K
17:00 40,562.32 40,566.86 40,550.66 40,556.43 0.0K
17:05 40,556.20 40,578.23 40,552.95 40,577.36 0.0K
17:10 40,577.65 40,592.95 40,572.46 40,592.60 0.0K
17:15 40,594.34 40,595.49 40,554.25 40,559.52 0.0K
17:20 40,564.64 40,584.57 40,562.53 40,582.19 0.0K
17:25 40,583.06 40,585.52 40,546.86 40,555.35 0.0K
17:35 40,568.68 40,568.68 40,551.22 40,551.22 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar