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 39,754.14 39,754.93 39,673.54 39,728.74 0.0K
09:05 39,739.76 39,747.95 39,708.07 39,715.65 0.0K
09:10 39,712.69 39,712.69 39,618.18 39,618.18 0.0K
09:15 39,621.90 39,626.98 39,606.84 39,626.85 0.0K
09:20 39,626.48 39,648.12 39,599.63 39,599.63 0.0K
09:25 39,602.54 39,627.12 39,589.32 39,622.84 0.0K
09:30 39,630.35 39,654.61 39,599.63 39,601.70 0.0K
09:35 39,597.25 39,617.23 39,590.81 39,613.92 0.0K
09:40 39,613.13 39,638.88 39,602.98 39,613.39 0.0K
09:45 39,616.69 39,655.80 39,607.48 39,655.80 0.0K
09:50 39,655.46 39,719.60 39,655.46 39,719.27 0.0K
09:55 39,720.95 39,751.64 39,700.05 39,751.06 0.0K
10:00 39,757.00 39,757.00 39,681.57 39,685.19 0.0K
10:05 39,677.29 39,683.34 39,652.61 39,669.94 0.0K
10:10 39,669.19 39,669.19 39,593.50 39,607.80 0.0K
10:15 39,611.20 39,636.28 39,611.20 39,631.09 0.0K
10:20 39,631.70 39,641.81 39,617.86 39,641.81 0.0K
10:25 39,642.39 39,661.96 39,639.33 39,660.46 0.0K
10:30 39,662.18 39,669.99 39,638.07 39,645.90 0.0K
10:35 39,645.41 39,653.55 39,633.75 39,643.16 0.0K
10:40 39,642.90 39,647.27 39,623.67 39,633.73 0.0K
10:45 39,634.05 39,657.53 39,630.83 39,657.25 0.0K
10:50 39,658.51 39,665.30 39,644.16 39,644.16 0.0K
10:55 39,644.31 39,650.53 39,625.04 39,650.18 0.0K
11:00 39,650.22 39,665.16 39,595.63 39,611.44 0.0K
11:05 39,611.05 39,619.39 39,588.94 39,612.16 0.0K
11:10 39,611.08 39,622.73 39,590.88 39,613.57 0.0K
11:15 39,620.97 39,652.41 39,620.97 39,651.92 0.0K
11:20 39,651.37 39,653.47 39,607.31 39,628.61 0.0K
11:25 39,629.80 39,630.11 39,602.83 39,620.48 0.0K
11:30 39,620.56 39,620.56 39,585.10 39,594.20 0.0K
11:35 39,594.54 39,612.05 39,590.74 39,605.05 0.0K
11:40 39,603.68 39,605.48 39,579.79 39,579.79 0.0K
11:45 39,583.63 39,583.63 39,527.66 39,535.24 0.0K
11:50 39,532.16 39,537.16 39,516.01 39,537.16 0.0K
11:55 39,540.05 39,579.14 39,539.27 39,571.86 0.0K
12:00 39,570.80 39,591.53 39,568.57 39,591.53 0.0K
12:05 39,591.47 39,606.27 39,591.02 39,601.49 0.0K
12:10 39,599.13 39,611.21 39,580.30 39,611.21 0.0K
12:15 39,611.28 39,615.78 39,602.72 39,604.36 0.0K
12:20 39,608.02 39,618.67 39,594.66 39,594.66 0.0K
12:25 39,593.31 39,599.09 39,589.81 39,590.13 0.0K
12:30 39,589.63 39,605.85 39,585.10 39,599.10 0.0K
12:35 39,598.68 39,611.42 39,593.22 39,605.39 0.0K
12:40 39,605.27 39,607.82 39,588.21 39,588.21 0.0K
12:45 39,588.21 39,594.41 39,586.76 39,594.38 0.0K
12:50 39,594.17 39,604.22 39,584.37 39,585.06 0.0K
12:55 39,585.29 39,603.04 39,583.60 39,603.04 0.0K
13:00 39,603.51 39,612.82 39,601.71 39,601.81 0.0K
13:05 39,601.74 39,624.80 39,596.70 39,596.70 0.0K
13:10 39,595.13 39,602.31 39,594.55 39,601.15 0.0K
13:15 39,600.71 39,630.57 39,600.71 39,625.16 0.0K
13:20 39,624.59 39,625.48 39,616.01 39,620.07 0.0K
13:25 39,620.11 39,621.16 39,591.45 39,594.63 0.0K
13:30 39,594.96 39,610.53 39,594.96 39,608.74 0.0K
13:35 39,608.59 39,609.68 39,576.02 39,578.12 0.0K
13:40 39,577.43 39,577.43 39,546.68 39,553.87 0.0K
13:45 39,552.24 39,552.24 39,532.40 39,544.14 0.0K
13:50 39,545.35 39,552.50 39,543.42 39,552.50 0.0K
13:55 39,552.95 39,562.82 39,543.91 39,562.74 0.0K
14:00 39,563.60 39,587.78 39,563.39 39,587.78 0.0K
14:05 39,588.58 39,593.26 39,565.58 39,565.58 0.0K
14:10 39,559.79 39,567.05 39,556.46 39,562.03 0.0K
14:15 39,562.70 39,567.21 39,560.82 39,563.67 0.0K
14:20 39,564.67 39,564.67 39,549.38 39,552.78 0.0K
14:25 39,550.49 39,550.49 39,499.11 39,512.51 0.0K
14:30 39,513.02 39,543.63 39,507.02 39,543.18 0.0K
14:35 39,542.64 39,554.08 39,525.02 39,531.74 0.0K
14:40 39,531.66 39,533.05 39,482.02 39,506.33 0.0K
14:45 39,506.05 39,521.07 39,491.53 39,520.67 0.0K
14:50 39,521.45 39,525.92 39,508.50 39,519.95 0.0K
14:55 39,520.34 39,524.07 39,509.66 39,511.78 0.0K
15:00 39,508.35 39,529.92 39,504.93 39,529.92 0.0K
15:05 39,530.52 39,541.80 39,523.52 39,540.97 0.0K
15:10 39,540.79 39,542.93 39,520.05 39,533.87 0.0K
15:15 39,532.08 39,544.13 39,528.48 39,530.18 0.0K
15:20 39,529.20 39,537.60 39,512.92 39,521.01 0.0K
15:25 39,520.87 39,526.06 39,509.77 39,526.06 0.0K
15:30 39,525.71 39,536.85 39,499.09 39,533.91 0.0K
15:35 39,530.93 39,545.75 39,525.85 39,540.73 0.0K
15:40 39,541.85 39,567.55 39,532.29 39,562.72 0.0K
15:45 39,562.33 39,614.36 39,558.35 39,610.07 0.0K
15:50 39,611.65 39,639.40 39,595.89 39,599.46 0.0K
15:55 39,594.70 39,597.16 39,575.05 39,591.36 0.0K
16:00 39,604.01 39,606.41 39,549.93 39,572.56 0.0K
16:05 39,574.82 39,589.86 39,569.44 39,575.33 0.0K
16:10 39,575.73 39,622.95 39,575.58 39,613.93 0.0K
16:15 39,613.75 39,624.37 39,613.27 39,614.18 0.0K
16:20 39,611.01 39,615.92 39,580.62 39,591.07 0.0K
16:25 39,592.76 39,624.34 39,592.76 39,618.73 0.0K
16:30 39,617.26 39,617.26 39,575.21 39,578.47 0.0K
16:35 39,579.79 39,586.27 39,550.82 39,552.20 0.0K
16:40 39,552.03 39,558.17 39,530.80 39,537.12 0.0K
16:45 39,536.42 39,538.61 39,497.10 39,537.05 0.0K
16:50 39,536.53 39,550.88 39,532.70 39,540.11 0.0K
16:55 39,545.21 39,558.16 39,544.07 39,554.76 0.0K
17:00 39,545.96 39,567.71 39,545.45 39,566.22 0.0K
17:05 39,565.70 39,581.17 39,552.05 39,557.07 0.0K
17:10 39,556.62 39,563.31 39,533.52 39,561.65 0.0K
17:15 39,562.17 39,563.16 39,543.74 39,552.43 0.0K
17:20 39,548.64 39,554.82 39,541.15 39,551.94 0.0K
17:25 39,563.40 39,596.27 39,562.85 39,588.21 0.0K
17:35 39,582.47 39,585.11 39,561.30 39,561.30 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar