FTSE MIB Net Lux Index (FTFTSEMIBN)

FTFTSEMIBN
🏛️ Italien →
42,725.32
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 39,893.27 39,893.27 39,847.33 39,862.10 0.0K
09:05 39,855.68 39,855.68 39,793.80 39,823.49 0.0K
09:10 39,831.97 39,832.17 39,763.90 39,771.13 0.0K
09:15 39,766.88 39,796.77 39,766.88 39,784.14 0.0K
09:20 39,784.80 39,788.90 39,731.33 39,731.33 0.0K
09:25 39,731.30 39,738.39 39,697.37 39,735.17 0.0K
09:30 39,736.19 39,747.94 39,721.08 39,721.36 0.0K
09:35 39,725.84 39,752.46 39,717.65 39,740.86 0.0K
09:40 39,740.46 39,763.27 39,739.42 39,762.43 0.0K
09:45 39,761.95 39,783.92 39,761.10 39,773.86 0.0K
09:50 39,772.12 39,772.12 39,743.01 39,758.44 0.0K
09:55 39,759.34 39,780.24 39,759.34 39,780.24 0.0K
10:00 39,808.50 39,818.84 39,761.05 39,773.65 0.0K
10:05 39,773.22 39,773.22 39,720.58 39,741.20 0.0K
10:10 39,740.52 39,753.19 39,722.19 39,744.56 0.0K
10:15 39,743.11 39,752.24 39,722.00 39,727.03 0.0K
10:20 39,725.80 39,728.45 39,705.21 39,718.81 0.0K
10:25 39,715.94 39,759.14 39,712.76 39,759.14 0.0K
10:30 39,758.03 39,759.96 39,715.80 39,721.99 0.0K
10:35 39,721.93 39,734.29 39,717.92 39,721.58 0.0K
10:40 39,719.07 39,729.28 39,702.01 39,702.01 0.0K
10:45 39,701.37 39,715.63 39,699.13 39,711.04 0.0K
10:50 39,710.37 39,713.33 39,672.10 39,672.17 0.0K
10:55 39,671.55 39,675.88 39,644.95 39,647.51 0.0K
11:00 39,644.29 39,669.24 39,643.99 39,650.20 0.0K
11:05 39,650.01 39,676.26 39,650.01 39,675.29 0.0K
11:10 39,677.10 39,677.87 39,658.15 39,674.86 0.0K
11:15 39,675.87 39,716.31 39,673.24 39,694.61 0.0K
11:20 39,694.22 39,694.22 39,671.63 39,673.55 0.0K
11:25 39,673.24 39,687.66 39,672.48 39,685.34 0.0K
11:30 39,685.62 39,685.62 39,656.26 39,656.26 0.0K
11:35 39,655.45 39,657.41 39,620.69 39,621.82 0.0K
11:40 39,623.45 39,640.17 39,622.76 39,623.34 0.0K
11:45 39,625.69 39,638.56 39,616.92 39,620.07 0.0K
11:50 39,619.53 39,629.03 39,598.95 39,624.55 0.0K
11:55 39,623.91 39,623.91 39,609.73 39,621.72 0.0K
12:00 39,617.80 39,644.10 39,617.80 39,631.39 0.0K
12:05 39,630.15 39,651.51 39,630.15 39,649.07 0.0K
12:10 39,649.35 39,673.38 39,643.86 39,673.38 0.0K
12:15 39,672.58 39,695.02 39,672.58 39,693.12 0.0K
12:20 39,693.81 39,698.82 39,684.44 39,687.56 0.0K
12:25 39,687.56 39,693.37 39,678.81 39,679.86 0.0K
12:30 39,682.41 39,683.65 39,659.67 39,667.59 0.0K
12:35 39,667.65 39,669.83 39,651.54 39,651.54 0.0K
12:40 39,652.16 39,669.83 39,651.17 39,667.89 0.0K
12:45 39,667.20 39,681.51 39,666.45 39,668.67 0.0K
12:50 39,668.97 39,694.53 39,668.80 39,691.32 0.0K
12:55 39,688.80 39,700.36 39,684.17 39,700.36 0.0K
13:00 39,701.34 39,702.87 39,687.10 39,687.97 0.0K
13:05 39,687.95 39,695.11 39,673.25 39,673.79 0.0K
13:10 39,673.46 39,685.86 39,668.83 39,685.66 0.0K
13:15 39,685.02 39,701.69 39,681.19 39,701.69 0.0K
13:20 39,703.14 39,726.01 39,703.05 39,725.99 0.0K
13:25 39,726.25 39,735.89 39,726.15 39,733.85 0.0K
13:30 39,732.47 39,732.47 39,710.89 39,716.31 0.0K
13:35 39,717.14 39,717.87 39,708.85 39,716.26 0.0K
13:40 39,717.82 39,744.61 39,717.82 39,744.61 0.0K
13:45 39,743.44 39,749.95 39,740.49 39,742.71 0.0K
13:50 39,742.91 39,761.83 39,742.91 39,750.47 0.0K
13:55 39,749.42 39,757.78 39,735.92 39,757.78 0.0K
14:00 39,757.65 39,766.81 39,738.44 39,742.74 0.0K
14:05 39,743.12 39,761.28 39,743.12 39,760.98 0.0K
14:10 39,760.86 39,769.91 39,755.10 39,767.23 0.0K
14:15 39,765.57 39,765.57 39,744.08 39,756.94 0.0K
14:20 39,757.54 39,770.96 39,756.77 39,767.26 0.0K
14:25 39,767.30 39,769.08 39,750.22 39,752.44 0.0K
14:30 39,751.36 39,754.72 39,733.54 39,733.99 0.0K
14:35 39,732.56 39,754.31 39,730.41 39,751.60 0.0K
14:40 39,750.79 39,771.79 39,750.41 39,765.50 0.0K
14:45 39,766.05 39,766.16 39,727.46 39,731.83 0.0K
14:50 39,732.74 39,734.26 39,717.57 39,723.26 0.0K
14:55 39,722.96 39,738.86 39,718.54 39,718.54 0.0K
15:00 39,718.26 39,731.94 39,712.33 39,712.46 0.0K
15:05 39,712.68 39,740.40 39,712.01 39,739.06 0.0K
15:10 39,738.43 39,752.34 39,738.43 39,741.62 0.0K
15:15 39,741.56 39,749.06 39,738.10 39,746.11 0.0K
15:20 39,746.67 39,755.04 39,743.74 39,743.74 0.0K
15:25 39,743.37 39,755.00 39,738.82 39,741.65 0.0K
15:30 39,737.41 39,753.59 39,716.74 39,736.09 0.0K
15:35 39,735.27 39,736.08 39,709.00 39,716.85 0.0K
15:40 39,714.80 39,738.43 39,707.09 39,714.44 0.0K
15:45 39,715.30 39,726.38 39,696.72 39,700.17 0.0K
15:50 39,697.95 39,697.95 39,663.60 39,692.12 0.0K
15:55 39,693.86 39,704.37 39,687.14 39,696.13 0.0K
16:00 39,698.25 39,721.07 39,674.46 39,719.62 0.0K
16:05 39,719.59 39,725.10 39,711.42 39,716.74 0.0K
16:10 39,714.26 39,725.65 39,711.07 39,711.07 0.0K
16:15 39,710.55 39,730.74 39,710.02 39,730.51 0.0K
16:20 39,731.16 39,735.61 39,702.78 39,724.21 0.0K
16:25 39,724.73 39,744.87 39,715.08 39,744.87 0.0K
16:30 39,750.93 39,762.81 39,747.43 39,750.78 0.0K
16:35 39,755.99 39,777.91 39,751.88 39,776.79 0.0K
16:40 39,778.09 39,811.18 39,773.29 39,811.10 0.0K
16:45 39,811.03 39,827.93 39,809.45 39,821.94 0.0K
16:50 39,822.62 39,822.62 39,797.93 39,797.93 0.0K
16:55 39,796.84 39,812.00 39,796.69 39,812.00 0.0K
17:00 39,814.26 39,822.59 39,782.65 39,798.44 0.0K
17:05 39,798.62 39,810.10 39,792.45 39,799.08 0.0K
17:10 39,798.95 39,799.31 39,749.59 39,771.26 0.0K
17:15 39,769.74 39,794.37 39,767.86 39,788.60 0.0K
17:20 39,787.69 39,787.69 39,762.21 39,762.75 0.0K
17:25 39,761.89 39,811.99 39,753.86 39,796.26 0.0K
17:30 39,797.31 39,797.31 39,797.31 39,797.31 0.0K
17:35 39,787.53 39,809.54 39,781.45 39,792.22 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar